workspace/projects/crypto-signals/data/kline-cache/AVAXUSDT_1h_1755276712583_1770828712583.json

[{"open_time": 1755277200000, "open": 23.84, "high": 24.21, "low": 23.66, "close": 24.21, "volume": 82.98, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 24.09, "high": 24.09, "low": 23.56, "close": 23.56, "volume": 182.32, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 23.58, "high": 23.75, "low": 23.58, "close": 23.75, "volume": 11.62, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 23.56, "high": 23.74, "low": 23.51, "close": 23.65, "volume": 16.47, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 23.76, "high": 23.84, "low": 23.66, "close": 23.72, "volume": 13.16, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 23.8, "high": 24.05, "low": 23.75, "close": 24.05, "volume": 43.61, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 24.08, "high": 24.12, "low": 23.63, "close": 23.63, "volume": 68.01, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 23.8, "high": 24.08, "low": 23.8, "close": 24.08, "volume": 20.42, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 24.01, "high": 24.01, "low": 23.86, "close": 23.86, "volume": 1.63, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 23.91, "high": 23.91, "low": 23.84, "close": 23.84, "volume": 45.22, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 23.87, "high": 24.03, "low": 23.87, "close": 23.94, "volume": 24.83, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 23.87, "high": 23.95, "low": 23.78, "close": 23.91, "volume": 8.85, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 23.8, "high": 23.8, "low": 23.7, "close": 23.7, "volume": 1.11, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 23.71, "high": 23.71, "low": 23.66, "close": 23.66, "volume": 1.06, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 23.8, "high": 23.97, "low": 23.8, "close": 23.97, "volume": 1.12, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 24.01, "high": 24.03, "low": 24.01, "close": 24.03, "volume": 4.94, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 24.04, "high": 24.04, "low": 23.65, "close": 23.65, "volume": 57.83, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 23.63, "high": 23.65, "low": 23.62, "close": 23.65, "volume": 10.56, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 23.8, "high": 23.8, "low": 23.66, "close": 23.66, "volume": 0.94, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 23.76, "high": 23.8, "low": 23.76, "close": 23.8, "volume": 11.03, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 23.88, "high": 24.22, "low": 23.76, "close": 23.77, "volume": 2274.02, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 23.79, "high": 23.94, "low": 23.77, "close": 23.94, "volume": 74.13, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 23.97, "high": 24.22, "low": 23.93, "close": 24.22, "volume": 52.27, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 24.27, "high": 24.3, "low": 24.08, "close": 24.13, "volume": 19.58, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 24.11, "high": 24.11, "low": 23.94, "close": 23.98, "volume": 11.94, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 23.98, "high": 24.02, "low": 23.97, "close": 24.02, "volume": 15.92, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 24.05, "high": 24.22, "low": 24.05, "close": 24.17, "volume": 14.39, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 24.19, "high": 24.28, "low": 24.19, "close": 24.26, "volume": 3.44, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 24.24, "high": 24.26, "low": 24.18, "close": 24.21, "volume": 15.01, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 24.24, "high": 24.24, "low": 24.22, "close": 24.24, "volume": 2.03, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 24.25, "high": 24.32, "low": 24.22, "close": 24.32, "volume": 21.36, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 24.21, "high": 24.21, "low": 24.08, "close": 24.08, "volume": 12.82, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 24.03, "high": 24.15, "low": 24.03, "close": 24.13, "volume": 180.94, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 24.22, "high": 24.36, "low": 24.22, "close": 24.36, "volume": 8.64, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 24.37, "high": 24.42, "low": 24.28, "close": 24.41, "volume": 35.38, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 24.47, "high": 24.59, "low": 24.47, "close": 24.59, "volume": 111.88, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 24.6, "high": 24.73, "low": 24.55, "close": 24.56, "volume": 126.85, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 24.65, "high": 24.65, "low": 24.52, "close": 24.52, "volume": 12.83, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 24.51, "high": 24.52, "low": 24.47, "close": 24.48, "volume": 13.97, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 24.55, "high": 24.68, "low": 24.55, "close": 24.68, "volume": 22.09, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 24.68, "high": 24.83, "low": 24.66, "close": 24.83, "volume": 17.5, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 24.74, "high": 24.91, "low": 24.74, "close": 24.76, "volume": 77.49, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 24.79, "high": 24.82, "low": 24.64, "close": 24.82, "volume": 10.78, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 24.82, "high": 24.82, "low": 24.82, "close": 24.82, "volume": 0.0, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 24.65, "high": 24.9, "low": 24.65, "close": 24.9, "volume": 32.4, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 24.92, "high": 25.03, "low": 24.92, "close": 25.01, "volume": 189.33, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 25.03, "high": 25.4, "low": 25.03, "close": 25.4, "volume": 683.25, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 25.4, "high": 25.46, "low": 24.95, "close": 24.95, "volume": 91.54, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 24.99, "high": 25.61, "low": 24.98, "close": 25.53, "volume": 73.52, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 25.63, "high": 25.65, "low": 24.99, "close": 24.99, "volume": 80.92, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 25.2, "high": 25.34, "low": 25.06, "close": 25.06, "volume": 30.39, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 25.07, "high": 25.2, "low": 25.06, "close": 25.12, "volume": 8.29, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 25.11, "high": 25.11, "low": 25.05, "close": 25.05, "volume": 3.78, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 25.07, "high": 25.25, "low": 25.07, "close": 25.23, "volume": 47.83, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 25.06, "high": 25.13, "low": 25.0, "close": 25.06, "volume": 94.99, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 25.03, "high": 25.27, "low": 24.87, "close": 25.19, "volume": 20.21, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 25.24, "high": 25.24, "low": 24.67, "close": 24.68, "volume": 84.25, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 24.66, "high": 24.66, "low": 23.94, "close": 24.08, "volume": 933.99, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 24.0, "high": 24.09, "low": 23.73, "close": 23.94, "volume": 42.84, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 23.89, "high": 24.08, "low": 23.78, "close": 24.08, "volume": 15.68, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 24.09, "high": 24.09, "low": 23.8, "close": 23.8, "volume": 49.93, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 23.8, "high": 23.8, "low": 23.45, "close": 23.45, "volume": 147.01, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 23.58, "high": 23.58, "low": 23.56, "close": 23.56, "volume": 16.02, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 23.54, "high": 23.62, "low": 23.54, "close": 23.57, "volume": 66.8, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 23.4, "high": 23.66, "low": 23.39, "close": 23.66, "volume": 4.22, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 23.74, "high": 23.86, "low": 23.74, "close": 23.86, "volume": 23.54, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 23.81, "high": 23.81, "low": 23.66, "close": 23.66, "volume": 8.82, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 23.63, "high": 23.99, "low": 23.63, "close": 23.99, "volume": 29.49, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 24.05, "high": 24.12, "low": 23.62, "close": 23.62, "volume": 19.58, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 23.58, "high": 23.58, "low": 23.42, "close": 23.42, "volume": 19.68, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 23.66, "high": 23.7, "low": 23.47, "close": 23.7, "volume": 45.12, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 23.77, "high": 23.8, "low": 23.44, "close": 23.48, "volume": 24.95, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 23.54, "high": 23.94, "low": 23.49, "close": 23.8, "volume": 63.72, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 23.67, "high": 23.88, "low": 23.59, "close": 23.88, "volume": 103.13, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 23.94, "high": 23.94, "low": 23.8, "close": 23.81, "volume": 37.82, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 23.77, "high": 23.78, "low": 23.59, "close": 23.59, "volume": 43.57, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 23.8, "high": 23.84, "low": 23.75, "close": 23.75, "volume": 7.54, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 23.94, "high": 24.1, "low": 23.94, "close": 23.94, "volume": 36.31, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 23.8, "high": 23.8, "low": 23.66, "close": 23.66, "volume": 10.75, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 23.67, "high": 23.91, "low": 23.39, "close": 23.91, "volume": 349.86, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 23.94, "high": 24.02, "low": 23.57, "close": 23.57, "volume": 62.82, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 23.58, "high": 23.63, "low": 23.46, "close": 23.61, "volume": 58.45, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 23.46, "high": 23.49, "low": 23.13, "close": 23.13, "volume": 138.14, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 23.09, "high": 23.17, "low": 23.02, "close": 23.17, "volume": 47.38, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 23.26, "high": 23.26, "low": 23.26, "close": 23.26, "volume": 0.48, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 23.13, "high": 23.13, "low": 23.13, "close": 23.13, "volume": 0.48, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 23.01, "high": 23.04, "low": 22.98, "close": 23.04, "volume": 201.38, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 22.98, "high": 23.13, "low": 22.87, "close": 23.13, "volume": 846.09, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 23.08, "high": 23.12, "low": 23.08, "close": 23.11, "volume": 13.53, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 23.21, "high": 23.26, "low": 23.21, "close": 23.26, "volume": 11.07, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 23.34, "high": 23.34, "low": 23.34, "close": 23.34, "volume": 13.0, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 23.27, "high": 23.31, "low": 23.15, "close": 23.21, "volume": 11.87, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 23.21, "high": 23.43, "low": 23.0, "close": 23.13, "volume": 162.31, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 23.01, "high": 23.01, "low": 22.68, "close": 22.86, "volume": 67.09, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 22.8, "high": 23.0, "low": 22.71, "close": 22.79, "volume": 60.99, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 22.81, "high": 22.81, "low": 22.66, "close": 22.72, "volume": 73.08, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 22.69, "high": 22.84, "low": 22.56, "close": 22.71, "volume": 662.82, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 22.66, "high": 22.66, "low": 22.46, "close": 22.48, "volume": 45.22, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 22.48, "high": 22.71, "low": 22.46, "close": 22.61, "volume": 40.83, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 22.46, "high": 22.64, "low": 22.46, "close": 22.64, "volume": 2.3, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 22.68, "high": 22.7, "low": 22.66, "close": 22.67, "volume": 17.5, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 22.65, "high": 22.65, "low": 22.62, "close": 22.65, "volume": 13.29, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 22.64, "high": 22.64, "low": 22.34, "close": 22.34, "volume": 64.13, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 22.49, "high": 22.56, "low": 22.49, "close": 22.53, "volume": 46.91, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 22.44, "high": 22.59, "low": 22.28, "close": 22.59, "volume": 64.84, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 22.64, "high": 22.69, "low": 22.63, "close": 22.63, "volume": 28.71, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 22.68, "high": 22.8, "low": 22.61, "close": 22.8, "volume": 209.06, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 22.85, "high": 22.87, "low": 22.85, "close": 22.87, "volume": 8.79, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 22.84, "high": 22.86, "low": 22.78, "close": 22.86, "volume": 39.67, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 22.84, "high": 22.85, "low": 22.82, "close": 22.82, "volume": 15.15, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 22.95, "high": 22.97, "low": 22.83, "close": 22.83, "volume": 29.07, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 22.9, "high": 23.02, "low": 22.89, "close": 23.02, "volume": 114.01, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 22.99, "high": 23.03, "low": 22.92, "close": 22.92, "volume": 13.81, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 22.92, "high": 22.92, "low": 22.92, "close": 22.92, "volume": 0.0, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 22.86, "high": 22.86, "low": 22.58, "close": 22.73, "volume": 37.61, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 22.86, "high": 22.9, "low": 22.86, "close": 22.9, "volume": 1.11, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 22.82, "high": 22.82, "low": 22.54, "close": 22.54, "volume": 21.68, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 22.52, "high": 23.01, "low": 22.43, "close": 23.01, "volume": 44.81, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 23.03, "high": 23.33, "low": 23.03, "close": 23.13, "volume": 67.67, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 23.18, "high": 23.37, "low": 23.13, "close": 23.26, "volume": 541.09, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 23.32, "high": 23.43, "low": 23.32, "close": 23.4, "volume": 37.25, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 23.26, "high": 23.26, "low": 23.0, "close": 23.13, "volume": 24.42, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 23.26, "high": 23.48, "low": 23.26, "close": 23.48, "volume": 175.25, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 23.43, "high": 23.43, "low": 23.43, "close": 23.43, "volume": 10.71, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 23.43, "high": 23.43, "low": 23.43, "close": 23.43, "volume": 0.0, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 23.46, "high": 23.46, "low": 23.46, "close": 23.46, "volume": 0.43, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 23.52, "high": 23.57, "low": 23.48, "close": 23.48, "volume": 181.81, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 23.43, "high": 23.46, "low": 23.31, "close": 23.46, "volume": 101.68, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 23.46, "high": 23.46, "low": 23.46, "close": 23.46, "volume": 2.13, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 23.52, "high": 23.58, "low": 23.18, "close": 23.26, "volume": 29.6, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 23.35, "high": 23.52, "low": 23.35, "close": 23.42, "volume": 4.76, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 23.39, "high": 23.54, "low": 23.34, "close": 23.43, "volume": 338.12, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 23.42, "high": 23.52, "low": 23.3, "close": 23.52, "volume": 56.04, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 23.39, "high": 23.45, "low": 23.39, "close": 23.43, "volume": 2.07, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 23.26, "high": 23.39, "low": 23.23, "close": 23.39, "volume": 1.14, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 23.26, "high": 23.26, "low": 23.13, "close": 23.13, "volume": 20.52, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 23.12, "high": 23.24, "low": 23.01, "close": 23.24, "volume": 44.78, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 23.24, "high": 23.24, "low": 23.24, "close": 23.24, "volume": 0.0, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 23.12, "high": 23.12, "low": 23.1, "close": 23.11, "volume": 5.37, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 23.14, "high": 23.16, "low": 22.97, "close": 22.97, "volume": 23.44, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 23.13, "high": 23.31, "low": 23.13, "close": 23.26, "volume": 45.59, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 23.13, "high": 23.39, "low": 23.09, "close": 23.09, "volume": 22.23, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 23.02, "high": 23.16, "low": 22.95, "close": 22.95, "volume": 33.43, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 22.92, "high": 23.05, "low": 22.83, "close": 22.83, "volume": 118.49, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 22.79, "high": 22.94, "low": 22.76, "close": 22.94, "volume": 7.65, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 22.92, "high": 23.0, "low": 22.86, "close": 23.0, "volume": 6.74, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 23.05, "high": 23.05, "low": 22.82, "close": 22.82, "volume": 100.17, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 22.87, "high": 23.02, "low": 22.77, "close": 23.02, "volume": 176.74, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 22.94, "high": 23.03, "low": 22.86, "close": 22.97, "volume": 97.47, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 22.97, "high": 23.02, "low": 22.95, "close": 22.95, "volume": 7.12, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 22.86, "high": 22.86, "low": 22.74, "close": 22.74, "volume": 1.06, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 22.87, "high": 22.87, "low": 22.87, "close": 22.87, "volume": 0.87, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 22.73, "high": 22.86, "low": 22.73, "close": 22.86, "volume": 1.19, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 23.0, "high": 23.2, "low": 23.0, "close": 23.19, "volume": 156.43, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 23.08, "high": 23.1, "low": 22.84, "close": 22.84, "volume": 18.78, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 23.0, "high": 23.09, "low": 23.0, "close": 23.09, "volume": 13.76, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 22.9, "high": 23.02, "low": 22.9, "close": 23.02, "volume": 4.43, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 22.86, "high": 22.86, "low": 22.84, "close": 22.85, "volume": 2.25, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 23.0, "high": 23.09, "low": 23.0, "close": 23.09, "volume": 13.98, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 23.13, "high": 23.14, "low": 23.13, "close": 23.14, "volume": 1.35, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 23.0, "high": 23.0, "low": 22.95, "close": 22.95, "volume": 7.73, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 22.97, "high": 22.97, "low": 22.78, "close": 22.78, "volume": 5.09, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 22.73, "high": 22.73, "low": 22.6, "close": 22.68, "volume": 121.57, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 22.6, "high": 22.6, "low": 22.28, "close": 22.46, "volume": 116.07, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 22.45, "high": 22.73, "low": 22.45, "close": 22.63, "volume": 81.5, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 22.78, "high": 24.16, "low": 22.78, "close": 24.16, "volume": 652.59, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 24.17, "high": 24.49, "low": 24.17, "close": 24.33, "volume": 210.53, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 24.29, "high": 24.99, "low": 24.29, "close": 24.78, "volume": 226.0, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 24.83, "high": 25.2, "low": 24.31, "close": 24.96, "volume": 2957.95, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 25.0, "high": 25.12, "low": 24.92, "close": 24.92, "volume": 217.58, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 25.03, "high": 25.13, "low": 24.97, "close": 25.12, "volume": 90.94, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 25.13, "high": 25.24, "low": 25.1, "close": 25.17, "volume": 208.45, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 25.21, "high": 25.38, "low": 25.19, "close": 25.21, "volume": 131.96, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 25.29, "high": 25.29, "low": 25.1, "close": 25.1, "volume": 130.89, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 25.21, "high": 25.26, "low": 25.21, "close": 25.26, "volume": 4.12, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 25.21, "high": 25.26, "low": 25.18, "close": 25.18, "volume": 106.07, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 25.06, "high": 25.07, "low": 24.77, "close": 24.86, "volume": 45.67, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 24.92, "high": 24.97, "low": 24.54, "close": 24.72, "volume": 193.27, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 24.76, "high": 24.95, "low": 24.69, "close": 24.86, "volume": 55.5, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 25.02, "high": 25.24, "low": 25.01, "close": 25.24, "volume": 55.82, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 25.25, "high": 25.52, "low": 25.25, "close": 25.51, "volume": 73.59, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 25.52, "high": 25.56, "low": 25.33, "close": 25.35, "volume": 107.74, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 25.32, "high": 25.32, "low": 25.32, "close": 25.32, "volume": 0.24, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 25.26, "high": 25.26, "low": 25.26, "close": 25.26, "volume": 2.81, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 25.23, "high": 25.9, "low": 25.23, "close": 25.84, "volume": 306.45, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 25.79, "high": 25.82, "low": 25.69, "close": 25.76, "volume": 11.13, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 25.77, "high": 26.01, "low": 25.72, "close": 25.86, "volume": 153.99, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 25.95, "high": 26.17, "low": 25.82, "close": 26.15, "volume": 205.56, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 26.24, "high": 26.74, "low": 26.16, "close": 26.62, "volume": 1758.93, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 26.63, "high": 26.63, "low": 26.34, "close": 26.34, "volume": 307.23, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 26.24, "high": 26.29, "low": 25.63, "close": 25.63, "volume": 455.11, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 25.63, "high": 25.63, "low": 25.39, "close": 25.49, "volume": 70.77, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 25.49, "high": 25.77, "low": 25.49, "close": 25.77, "volume": 5.48, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 25.75, "high": 25.82, "low": 25.66, "close": 25.82, "volume": 970.19, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 25.85, "high": 25.98, "low": 25.85, "close": 25.93, "volume": 43.92, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 26.0, "high": 26.02, "low": 25.86, "close": 25.86, "volume": 784.06, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 25.78, "high": 25.89, "low": 25.78, "close": 25.89, "volume": 3.06, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 25.93, "high": 26.2, "low": 25.93, "close": 26.2, "volume": 39.27, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 26.2, "high": 26.31, "low": 26.2, "close": 26.26, "volume": 35.73, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 26.3, "high": 26.3, "low": 26.06, "close": 26.07, "volume": 613.83, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 26.03, "high": 26.1, "low": 25.96, "close": 26.1, "volume": 74.93, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 25.99, "high": 26.12, "low": 25.99, "close": 26.12, "volume": 71.38, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 25.93, "high": 26.01, "low": 25.9, "close": 26.0, "volume": 78.06, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 26.0, "high": 26.0, "low": 25.78, "close": 25.78, "volume": 19.78, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 25.88, "high": 25.88, "low": 25.61, "close": 25.61, "volume": 25.4, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 25.6, "high": 25.6, "low": 25.5, "close": 25.58, "volume": 23.8, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 25.58, "high": 25.6, "low": 25.48, "close": 25.48, "volume": 5.67, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 25.46, "high": 25.47, "low": 25.43, "close": 25.47, "volume": 64.18, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 25.53, "high": 25.53, "low": 25.47, "close": 25.47, "volume": 114.26, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 25.42, "high": 25.42, "low": 24.97, "close": 24.97, "volume": 86.56, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 24.96, "high": 25.06, "low": 24.96, "close": 25.05, "volume": 11.24, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 25.02, "high": 25.02, "low": 25.02, "close": 25.02, "volume": 5.98, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 25.02, "high": 25.02, "low": 25.02, "close": 25.02, "volume": 0.0, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 25.09, "high": 25.48, "low": 25.01, "close": 25.48, "volume": 443.93, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 25.54, "high": 25.87, "low": 25.5, "close": 25.5, "volume": 293.62, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 25.52, "high": 25.75, "low": 25.47, "close": 25.75, "volume": 252.39, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 25.78, "high": 26.07, "low": 25.76, "close": 26.01, "volume": 116.29, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 25.89, "high": 26.51, "low": 25.89, "close": 26.51, "volume": 252.44, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 26.44, "high": 26.55, "low": 25.28, "close": 25.75, "volume": 471.44, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 25.83, "high": 25.83, "low": 25.2, "close": 25.78, "volume": 1131.78, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 25.63, "high": 25.87, "low": 25.48, "close": 25.87, "volume": 36.02, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 25.63, "high": 25.75, "low": 25.48, "close": 25.71, "volume": 385.89, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 25.78, "high": 25.85, "low": 25.75, "close": 25.75, "volume": 136.62, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 25.76, "high": 25.93, "low": 25.19, "close": 25.34, "volume": 44.16, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 25.37, "high": 25.63, "low": 25.33, "close": 25.63, "volume": 201.01, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 25.73, "high": 25.81, "low": 25.73, "close": 25.8, "volume": 204.9, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 25.73, "high": 25.78, "low": 25.63, "close": 25.63, "volume": 6.25, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 25.48, "high": 25.48, "low": 25.45, "close": 25.45, "volume": 1.01, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 25.35, "high": 25.35, "low": 25.11, "close": 25.11, "volume": 19.95, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 25.1, "high": 25.1, "low": 24.66, "close": 24.66, "volume": 132.81, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 24.73, "high": 24.73, "low": 24.21, "close": 24.24, "volume": 165.5, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 24.3, "high": 24.37, "low": 24.16, "close": 24.37, "volume": 36.62, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 24.33, "high": 24.33, "low": 24.19, "close": 24.19, "volume": 42.78, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 24.1, "high": 24.13, "low": 24.04, "close": 24.13, "volume": 41.42, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 24.15, "high": 24.22, "low": 24.15, "close": 24.22, "volume": 94.58, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 24.28, "high": 24.28, "low": 24.22, "close": 24.27, "volume": 44.25, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 24.25, "high": 24.36, "low": 24.1, "close": 24.1, "volume": 17.89, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 24.35, "high": 24.54, "low": 24.32, "close": 24.32, "volume": 31.91, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 24.42, "high": 24.42, "low": 24.16, "close": 24.16, "volume": 69.13, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 24.1, "high": 24.28, "low": 24.08, "close": 24.28, "volume": 24.96, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 24.12, "high": 24.12, "low": 23.92, "close": 23.97, "volume": 84.55, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 23.94, "high": 24.04, "low": 23.9, "close": 24.0, "volume": 11.33, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 23.9, "high": 23.97, "low": 23.56, "close": 23.56, "volume": 168.04, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 23.63, "high": 23.63, "low": 23.16, "close": 23.31, "volume": 163.42, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 23.22, "high": 23.26, "low": 23.08, "close": 23.26, "volume": 241.12, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 23.13, "high": 23.49, "low": 23.13, "close": 23.49, "volume": 52.53, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 23.27, "high": 23.39, "low": 23.27, "close": 23.36, "volume": 14.68, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 23.26, "high": 23.4, "low": 23.13, "close": 23.26, "volume": 18.51, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 23.13, "high": 23.45, "low": 23.13, "close": 23.37, "volume": 47.32, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 23.52, "high": 23.6, "low": 23.39, "close": 23.39, "volume": 83.52, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 23.38, "high": 23.38, "low": 23.34, "close": 23.35, "volume": 62.52, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 23.35, "high": 23.52, "low": 23.35, "close": 23.52, "volume": 17.99, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 23.51, "high": 23.52, "low": 23.39, "close": 23.39, "volume": 46.08, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 23.32, "high": 23.32, "low": 23.26, "close": 23.26, "volume": 17.67, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 23.24, "high": 23.52, "low": 23.16, "close": 23.39, "volume": 3.72, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 23.31, "high": 23.31, "low": 23.21, "close": 23.28, "volume": 5.76, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 23.35, "high": 23.35, "low": 23.35, "close": 23.35, "volume": 10.34, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 23.39, "high": 23.52, "low": 23.39, "close": 23.52, "volume": 9.06, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 23.39, "high": 23.39, "low": 23.28, "close": 23.28, "volume": 1.12, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 23.52, "high": 23.9, "low": 23.52, "close": 23.52, "volume": 45.89, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 23.46, "high": 23.58, "low": 23.2, "close": 23.39, "volume": 56.28, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 23.52, "high": 23.85, "low": 23.47, "close": 23.85, "volume": 10.97, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 23.83, "high": 23.89, "low": 23.6, "close": 23.6, "volume": 23.78, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 23.77, "high": 23.9, "low": 23.76, "close": 23.9, "volume": 41.78, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 23.89, "high": 23.89, "low": 23.75, "close": 23.76, "volume": 55.92, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 23.8, "high": 23.82, "low": 23.8, "close": 23.82, "volume": 1.03, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 23.9, "high": 24.27, "low": 23.9, "close": 24.27, "volume": 79.99, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 24.27, "high": 24.32, "low": 24.18, "close": 24.19, "volume": 45.72, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 24.08, "high": 24.1, "low": 24.08, "close": 24.1, "volume": 2.94, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 24.16, "high": 24.17, "low": 24.1, "close": 24.17, "volume": 29.56, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 24.2, "high": 24.63, "low": 24.17, "close": 24.18, "volume": 402.23, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 24.14, "high": 24.15, "low": 24.08, "close": 24.08, "volume": 14.47, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 24.0, "high": 24.0, "low": 23.91, "close": 23.91, "volume": 73.8, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 23.89, "high": 24.17, "low": 23.88, "close": 24.17, "volume": 12.33, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 24.17, "high": 24.49, "low": 24.14, "close": 24.49, "volume": 36.0, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 24.4, "high": 24.62, "low": 24.4, "close": 24.4, "volume": 22.4, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 24.5, "high": 24.55, "low": 24.5, "close": 24.55, "volume": 2.15, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 24.53, "high": 24.53, "low": 24.52, "close": 24.52, "volume": 27.64, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 24.42, "high": 24.42, "low": 24.19, "close": 24.31, "volume": 109.11, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 24.36, "high": 24.36, "low": 24.36, "close": 24.36, "volume": 0.45, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 24.49, "high": 24.52, "low": 24.49, "close": 24.51, "volume": 5.61, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 24.36, "high": 24.38, "low": 24.36, "close": 24.38, "volume": 3.87, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 24.38, "high": 24.38, "low": 24.38, "close": 24.38, "volume": 0.0, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 24.5, "high": 24.71, "low": 24.5, "close": 24.71, "volume": 24.49, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 24.72, "high": 24.92, "low": 24.58, "close": 24.78, "volume": 96.25, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 24.75, "high": 25.29, "low": 24.75, "close": 25.23, "volume": 557.14, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 25.17, "high": 25.24, "low": 24.9, "close": 24.98, "volume": 91.77, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 25.06, "high": 25.1, "low": 24.89, "close": 25.1, "volume": 35.11, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 25.0, "high": 25.17, "low": 24.98, "close": 25.12, "volume": 135.0, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 25.19, "high": 25.19, "low": 24.92, "close": 24.92, "volume": 22.64, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 24.89, "high": 24.89, "low": 24.59, "close": 24.7, "volume": 171.78, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 24.64, "high": 24.98, "low": 24.46, "close": 24.98, "volume": 157.7, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 25.02, "high": 25.04, "low": 24.59, "close": 24.59, "volume": 40.4, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 24.5, "high": 24.58, "low": 24.39, "close": 24.57, "volume": 41.46, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 24.57, "high": 24.57, "low": 24.57, "close": 24.57, "volume": 0.0, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 24.45, "high": 24.45, "low": 24.26, "close": 24.26, "volume": 26.93, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 24.5, "high": 24.64, "low": 24.5, "close": 24.64, "volume": 10.15, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 24.62, "high": 24.62, "low": 24.5, "close": 24.5, "volume": 1.92, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 24.43, "high": 24.71, "low": 24.43, "close": 24.71, "volume": 52.3, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 24.67, "high": 24.78, "low": 24.64, "close": 24.78, "volume": 43.02, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 24.78, "high": 24.86, "low": 24.78, "close": 24.86, "volume": 8.12, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 24.7, "high": 24.73, "low": 24.7, "close": 24.73, "volume": 10.68, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 24.77, "high": 24.77, "low": 24.56, "close": 24.56, "volume": 7.91, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 24.78, "high": 24.92, "low": 24.78, "close": 24.78, "volume": 6.09, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 24.64, "high": 24.64, "low": 24.55, "close": 24.55, "volume": 29.68, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 24.5, "high": 24.5, "low": 24.42, "close": 24.42, "volume": 2.4, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 24.42, "high": 24.48, "low": 24.42, "close": 24.48, "volume": 17.68, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 24.51, "high": 24.57, "low": 24.5, "close": 24.57, "volume": 38.66, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 24.57, "high": 24.66, "low": 24.57, "close": 24.66, "volume": 44.67, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 24.78, "high": 25.04, "low": 24.63, "close": 24.81, "volume": 27.88, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 24.82, "high": 24.92, "low": 24.45, "close": 24.56, "volume": 182.75, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 24.64, "high": 24.66, "low": 24.31, "close": 24.31, "volume": 102.31, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 24.29, "high": 24.4, "low": 24.24, "close": 24.39, "volume": 85.6, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 24.39, "high": 24.39, "low": 24.39, "close": 24.39, "volume": 0.0, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 24.42, "high": 24.42, "low": 24.19, "close": 24.19, "volume": 16.65, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 24.19, "high": 24.19, "low": 24.19, "close": 24.19, "volume": 0.0, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 24.24, "high": 24.37, "low": 24.24, "close": 24.37, "volume": 0.91, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 24.5, "high": 24.77, "low": 24.5, "close": 24.76, "volume": 25.72, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 24.78, "high": 24.91, "low": 24.78, "close": 24.91, "volume": 10.75, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 24.92, "high": 24.95, "low": 24.86, "close": 24.86, "volume": 167.72, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 24.78, "high": 24.78, "low": 24.78, "close": 24.78, "volume": 0.44, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 24.83, "high": 25.01, "low": 24.83, "close": 25.01, "volume": 376.77, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 25.04, "high": 25.13, "low": 24.98, "close": 25.09, "volume": 64.28, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 25.13, "high": 25.14, "low": 24.65, "close": 24.97, "volume": 350.54, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 24.82, "high": 24.85, "low": 24.82, "close": 24.85, "volume": 11.72, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 25.01, "high": 25.01, "low": 24.52, "close": 24.52, "volume": 86.27, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 24.52, "high": 24.52, "low": 24.1, "close": 24.1, "volume": 693.04, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 24.19, "high": 24.19, "low": 23.73, "close": 23.73, "volume": 253.38, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 23.71, "high": 23.95, "low": 23.6, "close": 23.76, "volume": 53.17, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 23.82, "high": 23.9, "low": 23.79, "close": 23.79, "volume": 33.04, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 23.75, "high": 23.76, "low": 23.75, "close": 23.76, "volume": 5.57, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 23.74, "high": 24.41, "low": 23.74, "close": 24.22, "volume": 198.71, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 24.08, "high": 24.08, "low": 23.62, "close": 23.71, "volume": 79.86, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 23.71, "high": 23.75, "low": 23.45, "close": 23.75, "volume": 134.72, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 23.79, "high": 23.88, "low": 23.51, "close": 23.51, "volume": 141.86, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 23.51, "high": 23.51, "low": 23.4, "close": 23.4, "volume": 55.1, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 23.39, "high": 23.39, "low": 23.37, "close": 23.37, "volume": 11.86, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 23.32, "high": 23.32, "low": 23.23, "close": 23.25, "volume": 41.07, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 23.31, "high": 23.55, "low": 23.31, "close": 23.52, "volume": 19.86, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 23.49, "high": 23.49, "low": 23.33, "close": 23.33, "volume": 6.77, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 23.28, "high": 23.61, "low": 23.25, "close": 23.61, "volume": 13.88, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 23.49, "high": 23.54, "low": 23.49, "close": 23.51, "volume": 7.75, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 23.56, "high": 23.61, "low": 23.56, "close": 23.59, "volume": 22.18, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 23.52, "high": 23.54, "low": 23.39, "close": 23.39, "volume": 39.6, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 23.39, "high": 23.39, "low": 23.17, "close": 23.17, "volume": 95.88, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 23.35, "high": 23.37, "low": 23.31, "close": 23.31, "volume": 22.38, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 23.31, "high": 23.65, "low": 23.31, "close": 23.53, "volume": 39.32, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 23.6, "high": 23.6, "low": 23.6, "close": 23.6, "volume": 0.21, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 23.62, "high": 23.72, "low": 23.62, "close": 23.72, "volume": 19.08, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 23.73, "high": 23.82, "low": 23.73, "close": 23.82, "volume": 31.31, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 23.87, "high": 23.87, "low": 23.87, "close": 23.87, "volume": 1.04, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 23.87, "high": 23.87, "low": 23.87, "close": 23.87, "volume": 0.0, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 23.67, "high": 23.67, "low": 23.58, "close": 23.58, "volume": 3.24, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 23.55, "high": 23.55, "low": 23.55, "close": 23.55, "volume": 3.42, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 23.64, "high": 23.64, "low": 23.64, "close": 23.64, "volume": 11.23, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 23.74, "high": 23.74, "low": 23.5, "close": 23.5, "volume": 3.7, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 23.43, "high": 23.43, "low": 23.4, "close": 23.4, "volume": 0.59, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 23.56, "high": 23.67, "low": 23.56, "close": 23.67, "volume": 8.53, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 23.78, "high": 23.9, "low": 23.78, "close": 23.9, "volume": 14.17, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 23.9, "high": 23.9, "low": 23.9, "close": 23.9, "volume": 0.0, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 23.72, "high": 23.72, "low": 23.66, "close": 23.66, "volume": 30.45, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 23.67, "high": 23.67, "low": 23.67, "close": 23.67, "volume": 0.83, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 23.67, "high": 23.67, "low": 23.67, "close": 23.67, "volume": 0.0, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 23.7, "high": 23.7, "low": 23.58, "close": 23.58, "volume": 42.97, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 23.68, "high": 23.68, "low": 23.68, "close": 23.68, "volume": 0.17, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 23.64, "high": 23.64, "low": 23.64, "close": 23.64, "volume": 0.42, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 23.75, "high": 23.83, "low": 23.75, "close": 23.82, "volume": 38.38, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 23.79, "high": 24.02, "low": 23.79, "close": 24.02, "volume": 12.62, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 24.05, "high": 24.05, "low": 23.99, "close": 23.99, "volume": 4.84, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 24.01, "high": 24.01, "low": 23.95, "close": 23.97, "volume": 13.93, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 23.98, "high": 24.0, "low": 23.96, "close": 23.99, "volume": 10.03, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 23.99, "high": 23.99, "low": 23.99, "close": 23.99, "volume": 0.0, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 23.89, "high": 23.89, "low": 23.89, "close": 23.89, "volume": 0.16, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 23.85, "high": 23.85, "low": 23.85, "close": 23.85, "volume": 0.79, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 23.89, "high": 23.89, "low": 23.89, "close": 23.89, "volume": 1.04, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 23.92, "high": 24.16, "low": 23.92, "close": 24.16, "volume": 21.73, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 24.12, "high": 24.12, "low": 24.08, "close": 24.08, "volume": 7.5, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 23.96, "high": 23.96, "low": 23.88, "close": 23.88, "volume": 3.73, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 23.88, "high": 23.88, "low": 23.88, "close": 23.88, "volume": 0.0, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 24.09, "high": 24.09, "low": 24.09, "close": 24.09, "volume": 2.07, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 24.06, "high": 24.06, "low": 23.91, "close": 23.91, "volume": 1.04, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 23.92, "high": 24.03, "low": 23.92, "close": 24.01, "volume": 22.89, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 23.97, "high": 23.97, "low": 23.97, "close": 23.97, "volume": 41.71, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 23.97, "high": 23.97, "low": 23.97, "close": 23.97, "volume": 0.0, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 23.97, "high": 23.97, "low": 23.97, "close": 23.97, "volume": 2.08, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 23.95, "high": 24.01, "low": 23.95, "close": 24.01, "volume": 57.3, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 23.87, "high": 23.87, "low": 23.84, "close": 23.84, "volume": 22.01, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 23.8, "high": 23.88, "low": 23.75, "close": 23.78, "volume": 73.13, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 23.84, "high": 23.94, "low": 23.84, "close": 23.94, "volume": 2.39, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 23.82, "high": 23.82, "low": 23.73, "close": 23.73, "volume": 2.21, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 23.65, "high": 23.67, "low": 23.4, "close": 23.4, "volume": 32.29, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 23.39, "high": 23.44, "low": 23.2, "close": 23.42, "volume": 862.54, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 23.38, "high": 23.42, "low": 23.35, "close": 23.35, "volume": 11.19, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 23.26, "high": 23.26, "low": 23.09, "close": 23.09, "volume": 68.6, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 23.09, "high": 23.2, "low": 23.08, "close": 23.08, "volume": 126.15, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 23.16, "high": 23.16, "low": 22.96, "close": 22.96, "volume": 47.22, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 22.92, "high": 23.01, "low": 22.89, "close": 23.01, "volume": 7.07, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 23.11, "high": 23.11, "low": 23.11, "close": 23.11, "volume": 1.81, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 23.13, "high": 23.77, "low": 23.09, "close": 23.77, "volume": 106.33, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 23.79, "high": 24.09, "low": 23.79, "close": 24.09, "volume": 65.53, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 24.1, "high": 24.29, "low": 24.1, "close": 24.14, "volume": 50.43, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 24.21, "high": 24.21, "low": 23.87, "close": 23.88, "volume": 9.8, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 23.99, "high": 24.02, "low": 23.73, "close": 23.77, "volume": 25.3, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 23.83, "high": 23.87, "low": 23.83, "close": 23.87, "volume": 2.36, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 23.87, "high": 23.87, "low": 23.87, "close": 23.87, "volume": 0.0, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 23.88, "high": 23.88, "low": 23.86, "close": 23.86, "volume": 17.46, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 23.86, "high": 23.86, "low": 23.62, "close": 23.62, "volume": 26.66, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 23.59, "high": 23.82, "low": 23.58, "close": 23.82, "volume": 6.94, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 23.61, "high": 23.61, "low": 23.39, "close": 23.52, "volume": 23.12, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 23.53, "high": 23.57, "low": 23.53, "close": 23.57, "volume": 2.19, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 23.48, "high": 23.51, "low": 23.44, "close": 23.49, "volume": 984.88, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 23.49, "high": 23.49, "low": 23.02, "close": 23.03, "volume": 169.63, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 23.14, "high": 23.14, "low": 22.7, "close": 22.76, "volume": 406.89, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 22.83, "high": 22.87, "low": 22.67, "close": 22.86, "volume": 81.75, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 22.86, "high": 23.22, "low": 22.86, "close": 23.13, "volume": 46.94, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 23.16, "high": 23.16, "low": 23.09, "close": 23.16, "volume": 176.02, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 23.06, "high": 23.37, "low": 23.06, "close": 23.25, "volume": 55.78, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 23.25, "high": 23.56, "low": 23.25, "close": 23.56, "volume": 49.22, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 23.59, "high": 23.73, "low": 23.57, "close": 23.63, "volume": 31.94, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 23.65, "high": 23.9, "low": 23.65, "close": 23.9, "volume": 85.9, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 23.91, "high": 23.99, "low": 23.91, "close": 23.96, "volume": 31.18, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 24.01, "high": 24.1, "low": 24.01, "close": 24.06, "volume": 40.93, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 24.05, "high": 24.05, "low": 23.82, "close": 23.82, "volume": 9.29, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 23.82, "high": 23.82, "low": 23.82, "close": 23.82, "volume": 0.0, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 24.12, "high": 24.16, "low": 24.12, "close": 24.16, "volume": 14.58, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 24.2, "high": 24.22, "low": 24.2, "close": 24.22, "volume": 75.63, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 24.13, "high": 24.16, "low": 24.0, "close": 24.0, "volume": 8.91, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 23.94, "high": 23.94, "low": 23.59, "close": 23.59, "volume": 55.15, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 23.59, "high": 24.03, "low": 23.56, "close": 24.03, "volume": 57.85, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 24.05, "high": 24.18, "low": 24.05, "close": 24.07, "volume": 29.4, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 23.88, "high": 23.88, "low": 23.73, "close": 23.75, "volume": 11.26, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 23.69, "high": 23.75, "low": 23.68, "close": 23.75, "volume": 11.76, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 23.86, "high": 23.92, "low": 23.82, "close": 23.92, "volume": 27.26, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 23.82, "high": 23.82, "low": 23.68, "close": 23.68, "volume": 12.15, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 23.86, "high": 23.88, "low": 23.76, "close": 23.77, "volume": 56.27, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 23.9, "high": 24.13, "low": 23.9, "close": 24.1, "volume": 24.04, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 24.14, "high": 24.22, "low": 24.14, "close": 24.22, "volume": 89.8, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 24.27, "high": 24.43, "low": 24.22, "close": 24.42, "volume": 67.49, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 24.47, "high": 24.49, "low": 24.38, "close": 24.38, "volume": 18.03, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 24.5, "high": 24.53, "low": 24.48, "close": 24.48, "volume": 12.36, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 24.54, "high": 24.66, "low": 24.25, "close": 24.5, "volume": 44.65, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 24.54, "high": 24.54, "low": 24.47, "close": 24.54, "volume": 23.47, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 24.45, "high": 24.53, "low": 24.29, "close": 24.29, "volume": 22.12, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 24.4, "high": 24.5, "low": 24.36, "close": 24.5, "volume": 152.95, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 24.36, "high": 24.48, "low": 24.36, "close": 24.48, "volume": 4.19, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 24.5, "high": 24.72, "low": 24.5, "close": 24.6, "volume": 20.63, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 24.74, "high": 24.75, "low": 24.74, "close": 24.75, "volume": 27.16, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 24.75, "high": 25.76, "low": 24.75, "close": 25.01, "volume": 420.46, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 24.96, "high": 25.12, "low": 24.92, "close": 25.12, "volume": 48.18, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 25.04, "high": 25.04, "low": 25.04, "close": 25.04, "volume": 1.82, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 25.02, "high": 25.11, "low": 24.99, "close": 24.99, "volume": 35.63, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 25.03, "high": 25.03, "low": 24.95, "close": 24.95, "volume": 18.26, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 24.92, "high": 25.2, "low": 24.92, "close": 25.17, "volume": 78.18, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 25.21, "high": 25.39, "low": 25.18, "close": 25.38, "volume": 8.1, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 25.42, "high": 25.48, "low": 25.42, "close": 25.48, "volume": 26.59, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 25.48, "high": 25.56, "low": 25.28, "close": 25.28, "volume": 98.05, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 25.46, "high": 25.46, "low": 25.34, "close": 25.35, "volume": 19.06, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 25.21, "high": 25.21, "low": 25.18, "close": 25.18, "volume": 45.27, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 25.3, "high": 25.34, "low": 25.3, "close": 25.34, "volume": 2.78, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 25.37, "high": 25.38, "low": 25.22, "close": 25.22, "volume": 69.18, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 25.21, "high": 25.21, "low": 25.15, "close": 25.21, "volume": 48.97, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 25.22, "high": 25.31, "low": 25.22, "close": 25.26, "volume": 20.93, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 25.17, "high": 25.23, "low": 25.15, "close": 25.15, "volume": 12.76, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 25.23, "high": 25.26, "low": 25.2, "close": 25.26, "volume": 60.38, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 25.23, "high": 25.23, "low": 25.1, "close": 25.1, "volume": 3.25, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 25.2, "high": 25.2, "low": 25.2, "close": 25.2, "volume": 0.12, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 25.15, "high": 25.15, "low": 25.09, "close": 25.14, "volume": 7.5, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 25.18, "high": 25.18, "low": 25.06, "close": 25.06, "volume": 5.45, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 24.93, "high": 24.93, "low": 24.76, "close": 24.76, "volume": 75.92, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 24.83, "high": 24.83, "low": 24.68, "close": 24.68, "volume": 10.34, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 24.72, "high": 24.77, "low": 24.72, "close": 24.77, "volume": 2.12, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 24.77, "high": 24.85, "low": 24.77, "close": 24.82, "volume": 1.15, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 24.71, "high": 24.71, "low": 24.71, "close": 24.71, "volume": 7.88, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 24.68, "high": 24.68, "low": 24.64, "close": 24.64, "volume": 21.73, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 24.78, "high": 24.78, "low": 24.62, "close": 24.62, "volume": 3.81, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 24.59, "high": 24.66, "low": 24.54, "close": 24.63, "volume": 61.22, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 24.73, "high": 24.73, "low": 24.73, "close": 24.73, "volume": 0.44, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 24.7, "high": 24.7, "low": 24.6, "close": 24.67, "volume": 93.18, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 24.67, "high": 24.78, "low": 24.67, "close": 24.78, "volume": 20.66, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 24.71, "high": 24.74, "low": 24.64, "close": 24.65, "volume": 25.59, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 24.53, "high": 24.57, "low": 24.39, "close": 24.39, "volume": 81.34, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 24.39, "high": 24.48, "low": 24.31, "close": 24.31, "volume": 81.24, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 24.3, "high": 24.3, "low": 24.22, "close": 24.22, "volume": 7.66, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 24.35, "high": 24.46, "low": 24.35, "close": 24.46, "volume": 8.55, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 24.46, "high": 24.46, "low": 24.45, "close": 24.45, "volume": 13.28, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 24.47, "high": 24.5, "low": 24.42, "close": 24.42, "volume": 2.48, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 24.36, "high": 24.36, "low": 24.24, "close": 24.24, "volume": 2.45, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 24.22, "high": 24.22, "low": 23.93, "close": 23.93, "volume": 118.77, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 23.92, "high": 24.16, "low": 23.91, "close": 24.14, "volume": 4.32, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 24.07, "high": 24.22, "low": 24.07, "close": 24.22, "volume": 28.52, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 24.28, "high": 24.36, "low": 24.21, "close": 24.36, "volume": 3.52, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 24.36, "high": 24.38, "low": 24.25, "close": 24.38, "volume": 7.14, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 24.45, "high": 24.47, "low": 24.43, "close": 24.47, "volume": 127.65, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 24.47, "high": 24.47, "low": 24.47, "close": 24.47, "volume": 0.0, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 24.49, "high": 24.94, "low": 24.49, "close": 24.94, "volume": 296.25, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 24.88, "high": 25.2, "low": 24.77, "close": 24.77, "volume": 289.01, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 24.78, "high": 24.78, "low": 24.62, "close": 24.7, "volume": 21.34, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 24.78, "high": 24.81, "low": 24.74, "close": 24.74, "volume": 3.17, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 24.74, "high": 24.77, "low": 24.7, "close": 24.73, "volume": 8.38, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 24.74, "high": 25.06, "low": 24.74, "close": 24.84, "volume": 222.79, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 25.04, "high": 25.08, "low": 24.86, "close": 24.97, "volume": 53.64, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 24.82, "high": 24.82, "low": 24.16, "close": 24.36, "volume": 53.58, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 24.22, "high": 24.5, "low": 24.22, "close": 24.36, "volume": 89.21, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 24.33, "high": 24.42, "low": 24.33, "close": 24.42, "volume": 4.83, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 24.39, "high": 24.39, "low": 24.39, "close": 24.39, "volume": 0.24, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 24.41, "high": 24.41, "low": 24.41, "close": 24.41, "volume": 0.29, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 24.41, "high": 24.41, "low": 24.41, "close": 24.41, "volume": 0.0, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 24.39, "high": 24.5, "low": 24.39, "close": 24.5, "volume": 14.42, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 24.55, "high": 24.55, "low": 24.36, "close": 24.37, "volume": 1270.97, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 24.28, "high": 24.28, "low": 24.24, "close": 24.24, "volume": 7.54, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 24.45, "high": 24.49, "low": 24.45, "close": 24.49, "volume": 4.29, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 24.5, "high": 24.5, "low": 24.5, "close": 24.5, "volume": 0.45, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 24.44, "high": 24.5, "low": 24.36, "close": 24.43, "volume": 567.27, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 24.36, "high": 24.36, "low": 24.36, "close": 24.36, "volume": 5.21, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 24.45, "high": 24.45, "low": 24.45, "close": 24.45, "volume": 2.04, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 24.4, "high": 24.4, "low": 24.33, "close": 24.33, "volume": 1.39, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 24.31, "high": 24.32, "low": 24.24, "close": 24.24, "volume": 84.6, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 24.24, "high": 24.24, "low": 24.24, "close": 24.24, "volume": 3.59, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 24.24, "high": 24.24, "low": 24.24, "close": 24.24, "volume": 0.0, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 24.24, "high": 24.24, "low": 24.24, "close": 24.24, "volume": 0.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 24.22, "high": 24.22, "low": 24.16, "close": 24.16, "volume": 6.57, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 24.13, "high": 24.2, "low": 24.13, "close": 24.2, "volume": 9.53, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 24.16, "high": 24.16, "low": 24.16, "close": 24.16, "volume": 0.29, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 24.15, "high": 24.15, "low": 24.15, "close": 24.15, "volume": 4.78, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 24.2, "high": 24.2, "low": 24.2, "close": 24.2, "volume": 0.57, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 24.36, "high": 24.41, "low": 24.36, "close": 24.37, "volume": 1.99, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 24.34, "high": 24.34, "low": 24.34, "close": 24.34, "volume": 1.03, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 24.22, "high": 24.59, "low": 24.22, "close": 24.56, "volume": 49.4, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 24.57, "high": 24.57, "low": 24.57, "close": 24.57, "volume": 31.3, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 24.57, "high": 24.57, "low": 24.57, "close": 24.57, "volume": 0.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 24.5, "high": 24.5, "low": 24.36, "close": 24.36, "volume": 15.37, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 24.37, "high": 24.37, "low": 24.37, "close": 24.37, "volume": 0.82, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 24.35, "high": 24.41, "low": 24.32, "close": 24.4, "volume": 77.58, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 24.47, "high": 24.47, "low": 24.47, "close": 24.47, "volume": 0.41, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 24.4, "high": 24.4, "low": 24.38, "close": 24.38, "volume": 12.63, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 24.41, "high": 24.47, "low": 24.41, "close": 24.47, "volume": 3.28, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 24.44, "high": 24.53, "low": 24.43, "close": 24.53, "volume": 14.93, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 24.53, "high": 24.53, "low": 24.53, "close": 24.53, "volume": 0.0, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 24.6, "high": 24.64, "low": 24.6, "close": 24.64, "volume": 4.47, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 24.61, "high": 24.61, "low": 24.55, "close": 24.58, "volume": 5.52, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 24.57, "high": 24.61, "low": 24.57, "close": 24.6, "volume": 27.48, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 24.66, "high": 24.66, "low": 24.62, "close": 24.62, "volume": 101.33, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 24.62, "high": 24.62, "low": 24.62, "close": 24.62, "volume": 0.0, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 24.61, "high": 24.61, "low": 24.59, "close": 24.59, "volume": 20.94, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 24.58, "high": 24.58, "low": 24.47, "close": 24.47, "volume": 21.01, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 24.47, "high": 24.47, "low": 24.47, "close": 24.47, "volume": 0.0, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 24.47, "high": 24.84, "low": 24.42, "close": 24.49, "volume": 287.08, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 24.5, "high": 24.5, "low": 24.46, "close": 24.46, "volume": 1.99, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 24.6, "high": 24.6, "low": 24.6, "close": 24.6, "volume": 10.56, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 24.64, "high": 24.7, "low": 24.6, "close": 24.65, "volume": 15.41, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 24.65, "high": 24.65, "low": 24.65, "close": 24.65, "volume": 0.0, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 24.5, "high": 24.52, "low": 24.48, "close": 24.51, "volume": 94.86, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 24.43, "high": 24.43, "low": 24.32, "close": 24.32, "volume": 8.13, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 24.32, "high": 24.32, "low": 24.32, "close": 24.32, "volume": 0.0, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 24.34, "high": 24.56, "low": 24.34, "close": 24.56, "volume": 38.63, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 24.55, "high": 24.56, "low": 24.53, "close": 24.56, "volume": 34.29, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 24.57, "high": 24.57, "low": 24.54, "close": 24.54, "volume": 3.8, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 24.53, "high": 24.64, "low": 24.53, "close": 24.64, "volume": 1.91, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 24.69, "high": 24.92, "low": 24.66, "close": 24.67, "volume": 99.04, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 24.67, "high": 24.78, "low": 24.64, "close": 24.66, "volume": 18.34, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 24.64, "high": 24.66, "low": 24.53, "close": 24.53, "volume": 35.48, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 24.77, "high": 24.78, "low": 24.77, "close": 24.78, "volume": 15.12, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 24.92, "high": 24.99, "low": 24.83, "close": 24.83, "volume": 32.21, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 24.89, "high": 24.89, "low": 24.89, "close": 24.89, "volume": 1.0, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 24.78, "high": 24.78, "low": 24.78, "close": 24.78, "volume": 0.44, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 24.64, "high": 24.78, "low": 24.64, "close": 24.78, "volume": 51.75, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 24.92, "high": 25.01, "low": 24.92, "close": 25.01, "volume": 6.04, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 25.03, "high": 25.11, "low": 25.03, "close": 25.11, "volume": 29.74, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 25.12, "high": 25.26, "low": 25.12, "close": 25.2, "volume": 94.64, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 25.29, "high": 25.39, "low": 25.29, "close": 25.39, "volume": 25.07, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 25.2, "high": 25.26, "low": 25.12, "close": 25.12, "volume": 209.58, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 25.18, "high": 25.29, "low": 25.14, "close": 25.24, "volume": 2.15, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 25.34, "high": 25.41, "low": 25.2, "close": 25.27, "volume": 14.27, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 25.1, "high": 25.53, "low": 25.1, "close": 25.41, "volume": 395.31, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 25.43, "high": 25.76, "low": 25.43, "close": 25.63, "volume": 84.55, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 25.72, "high": 25.76, "low": 25.6, "close": 25.6, "volume": 16.54, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 25.64, "high": 25.67, "low": 25.55, "close": 25.56, "volume": 134.76, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 25.62, "high": 25.64, "low": 25.54, "close": 25.64, "volume": 285.8, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 25.51, "high": 25.51, "low": 25.35, "close": 25.35, "volume": 34.4, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 25.34, "high": 25.34, "low": 25.27, "close": 25.27, "volume": 9.34, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 25.38, "high": 25.4, "low": 25.38, "close": 25.4, "volume": 21.31, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 25.42, "high": 25.48, "low": 25.42, "close": 25.43, "volume": 39.86, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 25.4, "high": 25.47, "low": 25.26, "close": 25.31, "volume": 8.79, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 25.22, "high": 25.26, "low": 25.19, "close": 25.26, "volume": 21.46, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 25.34, "high": 25.34, "low": 25.19, "close": 25.19, "volume": 8.81, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 25.13, "high": 25.13, "low": 24.96, "close": 24.96, "volume": 14.64, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 24.97, "high": 25.12, "low": 24.94, "close": 25.12, "volume": 64.77, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 25.11, "high": 25.21, "low": 25.11, "close": 25.21, "volume": 3.77, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 25.23, "high": 25.23, "low": 25.23, "close": 25.23, "volume": 83.1, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 25.34, "high": 26.05, "low": 25.34, "close": 25.94, "volume": 216.82, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 26.03, "high": 26.11, "low": 25.84, "close": 25.85, "volume": 72.68, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 26.0, "high": 26.01, "low": 25.92, "close": 25.92, "volume": 3.79, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 26.03, "high": 26.03, "low": 26.02, "close": 26.02, "volume": 21.88, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 26.02, "high": 26.2, "low": 26.02, "close": 26.13, "volume": 191.18, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 25.97, "high": 26.01, "low": 25.97, "close": 26.0, "volume": 42.13, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 26.0, "high": 26.12, "low": 26.0, "close": 26.12, "volume": 190.28, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 25.93, "high": 26.37, "low": 25.89, "close": 26.21, "volume": 347.41, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 26.16, "high": 26.16, "low": 25.67, "close": 25.83, "volume": 30.34, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 25.83, "high": 25.93, "low": 25.78, "close": 25.93, "volume": 108.0, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 25.98, "high": 25.98, "low": 25.86, "close": 25.86, "volume": 14.25, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 26.08, "high": 26.11, "low": 26.08, "close": 26.11, "volume": 6.67, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 25.93, "high": 26.07, "low": 25.93, "close": 26.02, "volume": 1.39, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 26.02, "high": 26.02, "low": 26.02, "close": 26.02, "volume": 0.0, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 25.9, "high": 26.02, "low": 25.9, "close": 26.02, "volume": 20.7, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 25.95, "high": 25.99, "low": 25.92, "close": 25.92, "volume": 1.32, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 25.92, "high": 26.04, "low": 25.92, "close": 26.04, "volume": 3.75, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 26.03, "high": 26.03, "low": 25.92, "close": 25.92, "volume": 2.36, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 25.78, "high": 25.82, "low": 25.78, "close": 25.8, "volume": 72.45, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 25.85, "high": 25.86, "low": 25.85, "close": 25.86, "volume": 13.46, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 25.93, "high": 26.27, "low": 25.93, "close": 26.18, "volume": 2673.83, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 26.2, "high": 26.23, "low": 26.08, "close": 26.18, "volume": 28.31, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 26.25, "high": 26.51, "low": 26.2, "close": 26.43, "volume": 230.04, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 26.45, "high": 26.45, "low": 26.22, "close": 26.3, "volume": 26.63, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 26.38, "high": 27.03, "low": 26.38, "close": 26.9, "volume": 1458.95, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 26.9, "high": 27.05, "low": 26.82, "close": 26.95, "volume": 463.23, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 26.83, "high": 26.88, "low": 26.66, "close": 26.76, "volume": 342.47, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 26.75, "high": 26.78, "low": 26.65, "close": 26.78, "volume": 187.61, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 26.6, "high": 26.71, "low": 26.42, "close": 26.71, "volume": 138.41, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 26.79, "high": 27.0, "low": 26.75, "close": 26.83, "volume": 251.8, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 26.92, "high": 28.23, "low": 26.92, "close": 28.23, "volume": 955.77, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 28.15, "high": 28.77, "low": 27.91, "close": 28.36, "volume": 420.56, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 28.39, "high": 28.55, "low": 28.21, "close": 28.44, "volume": 246.92, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 28.55, "high": 28.98, "low": 28.51, "close": 28.59, "volume": 232.63, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 28.69, "high": 29.12, "low": 28.41, "close": 29.09, "volume": 900.08, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 29.12, "high": 29.13, "low": 28.45, "close": 28.65, "volume": 90.46, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 28.66, "high": 28.71, "low": 28.3, "close": 28.69, "volume": 337.21, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 28.86, "high": 28.86, "low": 28.45, "close": 28.45, "volume": 1878.25, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 28.56, "high": 28.71, "low": 28.5, "close": 28.67, "volume": 172.07, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 28.86, "high": 29.41, "low": 28.86, "close": 29.27, "volume": 352.26, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 29.31, "high": 29.31, "low": 28.93, "close": 28.94, "volume": 44.21, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 29.19, "high": 29.5, "low": 29.18, "close": 29.49, "volume": 149.33, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 29.44, "high": 29.49, "low": 29.11, "close": 29.11, "volume": 41.64, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 29.16, "high": 29.16, "low": 29.1, "close": 29.1, "volume": 21.84, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 29.03, "high": 29.03, "low": 28.83, "close": 28.91, "volume": 2124.55, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 28.92, "high": 29.41, "low": 28.92, "close": 29.41, "volume": 128.36, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 29.44, "high": 30.0, "low": 28.98, "close": 29.12, "volume": 603.16, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 29.12, "high": 29.15, "low": 28.59, "close": 28.59, "volume": 183.3, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 28.67, "high": 28.78, "low": 28.67, "close": 28.77, "volume": 53.52, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 28.76, "high": 28.94, "low": 28.73, "close": 28.84, "volume": 549.34, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 28.75, "high": 28.83, "low": 28.75, "close": 28.83, "volume": 30.78, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 28.83, "high": 29.1, "low": 28.74, "close": 29.1, "volume": 30.49, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 28.99, "high": 28.99, "low": 28.99, "close": 28.99, "volume": 1.54, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 29.04, "high": 29.04, "low": 28.94, "close": 28.97, "volume": 64.79, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 28.95, "high": 29.08, "low": 28.36, "close": 28.91, "volume": 602.29, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 28.92, "high": 29.02, "low": 28.66, "close": 29.02, "volume": 470.99, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 28.71, "high": 28.87, "low": 28.7, "close": 28.87, "volume": 10.07, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 29.03, "high": 29.08, "low": 28.87, "close": 28.95, "volume": 101.49, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 29.02, "high": 29.06, "low": 28.87, "close": 28.87, "volume": 8.18, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 29.03, "high": 29.03, "low": 29.03, "close": 29.03, "volume": 0.38, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 29.03, "high": 29.04, "low": 28.99, "close": 28.99, "volume": 2.85, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 29.06, "high": 29.06, "low": 29.01, "close": 29.01, "volume": 14.03, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 28.96, "high": 28.96, "low": 28.79, "close": 28.79, "volume": 415.77, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 28.78, "high": 28.89, "low": 28.78, "close": 28.88, "volume": 21.76, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 28.88, "high": 29.15, "low": 28.85, "close": 29.13, "volume": 2004.31, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 29.14, "high": 29.2, "low": 29.14, "close": 29.2, "volume": 62.98, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 29.22, "high": 29.38, "low": 29.21, "close": 29.3, "volume": 156.22, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 29.34, "high": 29.34, "low": 28.87, "close": 28.95, "volume": 129.97, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 28.95, "high": 28.95, "low": 28.95, "close": 28.95, "volume": 0.0, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 28.91, "high": 28.91, "low": 28.85, "close": 28.85, "volume": 3.58, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 28.81, "high": 28.81, "low": 28.49, "close": 28.49, "volume": 79.19, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 28.51, "high": 28.96, "low": 28.5, "close": 28.96, "volume": 89.09, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 29.0, "high": 29.06, "low": 28.85, "close": 28.85, "volume": 28.14, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 28.73, "high": 28.8, "low": 28.71, "close": 28.71, "volume": 46.13, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 28.6, "high": 28.62, "low": 28.56, "close": 28.56, "volume": 4.58, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 28.55, "high": 28.6, "low": 28.51, "close": 28.6, "volume": 25.97, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 28.45, "high": 28.45, "low": 28.45, "close": 28.45, "volume": 5.28, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 28.41, "high": 28.53, "low": 28.35, "close": 28.35, "volume": 105.83, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 28.34, "high": 28.48, "low": 28.29, "close": 28.48, "volume": 76.85, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 28.39, "high": 28.42, "low": 28.37, "close": 28.37, "volume": 43.95, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 28.52, "high": 28.71, "low": 28.48, "close": 28.71, "volume": 131.16, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 28.74, "high": 28.75, "low": 28.52, "close": 28.52, "volume": 15.02, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 28.48, "high": 28.61, "low": 28.47, "close": 28.54, "volume": 178.09, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 28.47, "high": 28.63, "low": 28.47, "close": 28.58, "volume": 37.33, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 28.55, "high": 28.67, "low": 28.55, "close": 28.63, "volume": 1151.47, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 28.63, "high": 28.67, "low": 28.6, "close": 28.65, "volume": 138.79, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 28.71, "high": 28.71, "low": 28.55, "close": 28.62, "volume": 12.86, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 28.63, "high": 28.63, "low": 28.63, "close": 28.63, "volume": 0.34, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 28.58, "high": 28.77, "low": 28.55, "close": 28.76, "volume": 1039.06, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 28.73, "high": 28.99, "low": 28.68, "close": 28.95, "volume": 102.96, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 28.95, "high": 29.06, "low": 28.95, "close": 28.95, "volume": 16.44, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 29.01, "high": 29.03, "low": 28.79, "close": 28.79, "volume": 38.58, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 28.88, "high": 29.78, "low": 28.85, "close": 29.78, "volume": 371.03, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 29.84, "high": 30.29, "low": 29.62, "close": 30.29, "volume": 354.97, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 30.29, "high": 30.81, "low": 30.12, "close": 30.7, "volume": 1138.21, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 30.73, "high": 31.2, "low": 30.68, "close": 31.03, "volume": 375.22, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 31.2, "high": 31.2, "low": 30.69, "close": 30.69, "volume": 33.31, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 30.83, "high": 30.89, "low": 30.83, "close": 30.89, "volume": 98.51, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 30.98, "high": 31.08, "low": 30.86, "close": 30.86, "volume": 27.76, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 30.74, "high": 30.85, "low": 30.4, "close": 30.48, "volume": 901.53, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 30.4, "high": 30.4, "low": 30.05, "close": 30.15, "volume": 125.97, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 30.35, "high": 30.47, "low": 30.35, "close": 30.47, "volume": 1.78, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 30.47, "high": 30.52, "low": 30.3, "close": 30.36, "volume": 42.9, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 30.23, "high": 30.29, "low": 29.69, "close": 30.02, "volume": 88.27, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 29.98, "high": 30.01, "low": 29.8, "close": 29.84, "volume": 146.59, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 29.95, "high": 30.06, "low": 29.8, "close": 29.8, "volume": 64.59, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 29.92, "high": 29.94, "low": 29.47, "close": 29.54, "volume": 323.82, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 29.54, "high": 29.66, "low": 29.31, "close": 29.66, "volume": 94.28, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 29.55, "high": 29.68, "low": 29.55, "close": 29.64, "volume": 9.91, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 29.65, "high": 29.66, "low": 29.64, "close": 29.66, "volume": 47.71, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 29.67, "high": 29.84, "low": 29.67, "close": 29.84, "volume": 8.59, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 29.85, "high": 29.94, "low": 29.85, "close": 29.94, "volume": 16.43, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 29.93, "high": 29.97, "low": 29.93, "close": 29.93, "volume": 29.15, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 29.93, "high": 30.05, "low": 29.93, "close": 30.05, "volume": 159.48, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 30.12, "high": 30.17, "low": 29.99, "close": 29.99, "volume": 19.22, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 29.99, "high": 29.99, "low": 29.77, "close": 29.93, "volume": 63.04, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 29.99, "high": 30.11, "low": 29.93, "close": 29.93, "volume": 38.3, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 29.99, "high": 29.99, "low": 29.8, "close": 29.8, "volume": 117.02, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 29.86, "high": 30.28, "low": 29.67, "close": 30.11, "volume": 52.26, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 30.11, "high": 30.57, "low": 30.11, "close": 30.48, "volume": 388.24, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 30.54, "high": 30.54, "low": 30.12, "close": 30.16, "volume": 14.37, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 30.17, "high": 30.25, "low": 29.88, "close": 29.88, "volume": 8.07, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 29.97, "high": 29.97, "low": 29.97, "close": 29.97, "volume": 11.84, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 30.02, "high": 30.18, "low": 30.02, "close": 30.18, "volume": 14.37, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 30.21, "high": 30.21, "low": 30.02, "close": 30.02, "volume": 18.9, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 30.01, "high": 30.01, "low": 29.67, "close": 29.67, "volume": 15.68, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 29.84, "high": 29.86, "low": 29.41, "close": 29.57, "volume": 111.71, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 29.5, "high": 29.6, "low": 29.15, "close": 29.35, "volume": 198.84, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 29.33, "high": 29.43, "low": 29.02, "close": 29.11, "volume": 35.01, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 29.18, "high": 29.19, "low": 29.08, "close": 29.08, "volume": 14.0, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 29.28, "high": 29.56, "low": 29.26, "close": 29.56, "volume": 14.17, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 29.47, "high": 29.68, "low": 29.47, "close": 29.65, "volume": 225.0, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 29.62, "high": 29.64, "low": 29.39, "close": 29.48, "volume": 1808.89, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 29.49, "high": 29.79, "low": 29.49, "close": 29.59, "volume": 57.91, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 29.66, "high": 29.66, "low": 29.51, "close": 29.51, "volume": 58.99, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 29.41, "high": 29.53, "low": 29.41, "close": 29.52, "volume": 57.7, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 29.49, "high": 30.4, "low": 29.41, "close": 30.08, "volume": 2180.85, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 30.09, "high": 30.37, "low": 29.35, "close": 29.44, "volume": 2177.13, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 29.42, "high": 29.81, "low": 29.42, "close": 29.54, "volume": 1816.93, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 29.49, "high": 29.68, "low": 29.27, "close": 29.68, "volume": 71.52, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 29.62, "high": 29.66, "low": 29.55, "close": 29.63, "volume": 21.37, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 29.68, "high": 29.7, "low": 29.68, "close": 29.7, "volume": 5.04, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 29.77, "high": 29.84, "low": 29.77, "close": 29.84, "volume": 3.5, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 29.76, "high": 30.26, "low": 29.76, "close": 30.1, "volume": 33.97, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 30.14, "high": 30.14, "low": 29.45, "close": 29.45, "volume": 29.89, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 29.67, "high": 29.67, "low": 29.11, "close": 29.11, "volume": 49.63, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 29.08, "high": 29.08, "low": 28.28, "close": 28.28, "volume": 258.48, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 28.55, "high": 28.7, "low": 28.55, "close": 28.7, "volume": 60.31, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 28.56, "high": 28.8, "low": 28.52, "close": 28.8, "volume": 8.35, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 28.82, "high": 28.9, "low": 28.81, "close": 28.89, "volume": 242.1, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 28.87, "high": 28.87, "low": 28.65, "close": 28.65, "volume": 75.22, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 28.87, "high": 28.98, "low": 28.75, "close": 28.98, "volume": 74.15, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 28.88, "high": 28.95, "low": 28.71, "close": 28.71, "volume": 107.34, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 28.68, "high": 28.68, "low": 28.39, "close": 28.39, "volume": 6.92, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 28.35, "high": 28.71, "low": 28.34, "close": 28.55, "volume": 25.29, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 28.68, "high": 28.71, "low": 28.63, "close": 28.71, "volume": 43.42, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 28.79, "high": 28.93, "low": 28.72, "close": 28.72, "volume": 134.52, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 28.93, "high": 29.19, "low": 28.78, "close": 29.19, "volume": 263.63, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 29.07, "high": 30.01, "low": 29.06, "close": 30.01, "volume": 876.16, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 30.02, "high": 30.38, "low": 29.68, "close": 30.35, "volume": 412.69, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 30.33, "high": 30.4, "low": 29.73, "close": 29.76, "volume": 840.53, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 29.85, "high": 29.85, "low": 29.71, "close": 29.83, "volume": 193.51, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 29.88, "high": 29.88, "low": 29.51, "close": 29.57, "volume": 35.48, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 29.52, "high": 29.79, "low": 29.41, "close": 29.41, "volume": 93.1, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 29.45, "high": 29.46, "low": 29.39, "close": 29.46, "volume": 8.86, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 29.49, "high": 29.49, "low": 29.35, "close": 29.35, "volume": 14.49, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 29.31, "high": 29.47, "low": 29.17, "close": 29.47, "volume": 55.17, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 29.42, "high": 29.68, "low": 29.41, "close": 29.66, "volume": 54.16, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 29.77, "high": 29.77, "low": 29.51, "close": 29.74, "volume": 2.05, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 29.83, "high": 30.63, "low": 29.83, "close": 30.63, "volume": 235.52, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 30.64, "high": 30.99, "low": 30.43, "close": 30.69, "volume": 213.13, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 30.52, "high": 30.86, "low": 30.44, "close": 30.69, "volume": 41.93, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 30.67, "high": 30.71, "low": 30.57, "close": 30.57, "volume": 2.92, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 30.52, "high": 30.6, "low": 30.43, "close": 30.43, "volume": 14.59, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 30.49, "high": 30.5, "low": 30.31, "close": 30.5, "volume": 49.52, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 30.52, "high": 30.52, "low": 30.07, "close": 30.18, "volume": 288.39, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 30.22, "high": 30.33, "low": 29.75, "close": 29.85, "volume": 112.63, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 29.95, "high": 30.12, "low": 29.82, "close": 29.99, "volume": 225.45, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 30.0, "high": 30.03, "low": 30.0, "close": 30.03, "volume": 1.45, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 30.17, "high": 30.35, "low": 30.17, "close": 30.18, "volume": 46.73, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 30.27, "high": 30.35, "low": 30.0, "close": 30.0, "volume": 54.66, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 30.05, "high": 30.08, "low": 30.0, "close": 30.0, "volume": 3.21, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 29.94, "high": 30.05, "low": 29.93, "close": 30.04, "volume": 111.91, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 30.1, "high": 30.17, "low": 30.1, "close": 30.17, "volume": 27.1, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 30.18, "high": 30.19, "low": 30.13, "close": 30.13, "volume": 8.9, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 30.13, "high": 30.14, "low": 30.01, "close": 30.03, "volume": 6.42, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 30.06, "high": 30.08, "low": 29.98, "close": 30.08, "volume": 10.04, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 30.07, "high": 30.11, "low": 29.96, "close": 30.09, "volume": 175.72, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 30.06, "high": 30.14, "low": 30.03, "close": 30.14, "volume": 18.35, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 30.07, "high": 30.07, "low": 29.84, "close": 29.9, "volume": 8.03, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 29.74, "high": 29.87, "low": 29.57, "close": 29.66, "volume": 73.35, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 29.74, "high": 29.74, "low": 29.51, "close": 29.7, "volume": 107.33, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 29.71, "high": 30.18, "low": 29.71, "close": 30.11, "volume": 61.34, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 30.17, "high": 30.2, "low": 30.06, "close": 30.15, "volume": 37.39, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 30.22, "high": 30.22, "low": 30.01, "close": 30.1, "volume": 36.96, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 29.97, "high": 29.97, "low": 29.96, "close": 29.96, "volume": 8.66, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 29.86, "high": 29.86, "low": 29.86, "close": 29.86, "volume": 0.07, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 29.9, "high": 29.91, "low": 29.9, "close": 29.91, "volume": 4.41, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 0.0, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 29.84, "high": 29.84, "low": 29.67, "close": 29.67, "volume": 96.82, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 29.66, "high": 29.75, "low": 29.62, "close": 29.62, "volume": 42.39, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 29.54, "high": 29.56, "low": 29.43, "close": 29.56, "volume": 100.02, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 29.56, "high": 29.56, "low": 29.56, "close": 29.56, "volume": 0.0, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 29.66, "high": 30.23, "low": 29.66, "close": 29.84, "volume": 64.41, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 29.73, "high": 30.29, "low": 29.67, "close": 29.83, "volume": 1924.88, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 29.84, "high": 30.12, "low": 29.84, "close": 30.02, "volume": 1770.89, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 30.18, "high": 30.29, "low": 30.0, "close": 30.0, "volume": 149.54, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 29.84, "high": 30.07, "low": 29.84, "close": 30.03, "volume": 6.73, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 30.18, "high": 31.84, "low": 30.17, "close": 31.55, "volume": 813.4, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 31.58, "high": 31.98, "low": 31.58, "close": 31.87, "volume": 223.48, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 31.82, "high": 32.0, "low": 31.71, "close": 31.88, "volume": 24.6, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 32.0, "high": 32.58, "low": 32.0, "close": 32.57, "volume": 362.49, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 32.55, "high": 32.85, "low": 32.25, "close": 32.81, "volume": 241.72, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 32.82, "high": 33.0, "low": 32.8, "close": 32.96, "volume": 129.48, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 32.96, "high": 33.25, "low": 32.68, "close": 32.87, "volume": 1070.11, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 32.71, "high": 32.79, "low": 32.59, "close": 32.77, "volume": 1334.39, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 32.78, "high": 32.78, "low": 32.42, "close": 32.59, "volume": 72.59, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 32.6, "high": 32.95, "low": 32.54, "close": 32.86, "volume": 59.29, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 32.93, "high": 33.1, "low": 32.93, "close": 33.0, "volume": 60.77, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 33.0, "high": 33.0, "low": 32.79, "close": 32.79, "volume": 21.66, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 32.83, "high": 32.87, "low": 32.72, "close": 32.87, "volume": 175.96, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 32.95, "high": 33.03, "low": 32.7, "close": 32.7, "volume": 63.55, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 32.75, "high": 33.52, "low": 32.72, "close": 33.46, "volume": 538.02, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 33.39, "high": 33.46, "low": 33.05, "close": 33.1, "volume": 198.56, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 33.17, "high": 33.42, "low": 33.01, "close": 33.13, "volume": 121.9, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 33.13, "high": 33.17, "low": 32.85, "close": 33.14, "volume": 207.31, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 33.23, "high": 33.25, "low": 33.15, "close": 33.25, "volume": 26.99, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 33.25, "high": 34.38, "low": 33.15, "close": 34.35, "volume": 980.18, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 34.39, "high": 34.82, "low": 34.32, "close": 34.82, "volume": 2439.84, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 34.8, "high": 34.8, "low": 33.36, "close": 34.68, "volume": 856.58, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 34.69, "high": 35.16, "low": 34.61, "close": 34.8, "volume": 598.62, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 34.75, "high": 35.18, "low": 34.62, "close": 35.09, "volume": 72.73, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 35.21, "high": 35.44, "low": 34.69, "close": 34.73, "volume": 286.06, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 34.69, "high": 35.31, "low": 34.67, "close": 35.2, "volume": 209.91, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 35.28, "high": 35.56, "low": 34.99, "close": 35.24, "volume": 442.14, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 35.23, "high": 35.78, "low": 35.08, "close": 35.42, "volume": 268.71, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 35.34, "high": 35.76, "low": 35.2, "close": 35.47, "volume": 349.35, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 35.42, "high": 35.63, "low": 34.77, "close": 34.84, "volume": 154.18, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 34.68, "high": 34.81, "low": 34.46, "close": 34.81, "volume": 94.63, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 34.72, "high": 34.72, "low": 34.21, "close": 34.42, "volume": 224.6, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 34.23, "high": 34.32, "low": 33.99, "close": 34.02, "volume": 46.86, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 33.98, "high": 34.45, "low": 33.96, "close": 34.44, "volume": 394.9, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 34.44, "high": 34.54, "low": 34.28, "close": 34.28, "volume": 2075.42, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 34.23, "high": 34.29, "low": 34.04, "close": 34.08, "volume": 27.59, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 34.11, "high": 34.42, "low": 34.11, "close": 34.42, "volume": 9.85, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 34.3, "high": 34.3, "low": 33.84, "close": 33.96, "volume": 29.23, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 34.0, "high": 34.3, "low": 34.0, "close": 34.25, "volume": 254.87, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 34.09, "high": 34.24, "low": 34.04, "close": 34.24, "volume": 6.54, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 34.04, "high": 34.04, "low": 33.68, "close": 33.86, "volume": 153.36, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 33.68, "high": 33.88, "low": 33.54, "close": 33.83, "volume": 162.51, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 34.04, "high": 34.37, "low": 34.0, "close": 34.11, "volume": 84.26, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 33.91, "high": 33.99, "low": 33.91, "close": 33.99, "volume": 3.69, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 33.95, "high": 34.03, "low": 33.79, "close": 34.03, "volume": 15.91, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 34.02, "high": 34.02, "low": 33.89, "close": 33.95, "volume": 271.16, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 33.84, "high": 33.87, "low": 33.58, "close": 33.68, "volume": 568.82, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 33.72, "high": 33.79, "low": 33.71, "close": 33.72, "volume": 47.84, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 33.8, "high": 33.94, "low": 32.53, "close": 33.93, "volume": 2351.78, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 33.88, "high": 33.88, "low": 33.46, "close": 33.68, "volume": 62.94, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 33.79, "high": 33.9, "low": 33.79, "close": 33.8, "volume": 21.63, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 33.89, "high": 34.04, "low": 33.87, "close": 34.04, "volume": 12.21, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 33.86, "high": 33.86, "low": 33.76, "close": 33.76, "volume": 20.86, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 33.77, "high": 33.77, "low": 33.5, "close": 33.7, "volume": 83.37, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 33.71, "high": 34.03, "low": 33.7, "close": 34.03, "volume": 33.46, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 33.86, "high": 33.86, "low": 33.86, "close": 33.86, "volume": 11.03, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 33.85, "high": 33.88, "low": 33.85, "close": 33.88, "volume": 8.88, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 33.88, "high": 33.88, "low": 33.88, "close": 33.88, "volume": 13.03, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 33.8, "high": 33.8, "low": 33.68, "close": 33.68, "volume": 11.36, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 33.76, "high": 33.76, "low": 33.67, "close": 33.67, "volume": 10.68, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 33.5, "high": 33.5, "low": 33.14, "close": 33.16, "volume": 98.46, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 33.2, "high": 33.24, "low": 32.86, "close": 33.04, "volume": 64.58, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 33.04, "high": 33.09, "low": 32.91, "close": 32.97, "volume": 6.51, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 32.93, "high": 33.32, "low": 32.92, "close": 33.19, "volume": 160.48, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 33.21, "high": 33.79, "low": 33.21, "close": 33.79, "volume": 135.08, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 33.8, "high": 34.02, "low": 33.5, "close": 33.5, "volume": 76.0, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 33.68, "high": 33.68, "low": 33.57, "close": 33.57, "volume": 3.65, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 33.62, "high": 33.62, "low": 33.36, "close": 33.36, "volume": 53.93, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 33.36, "high": 33.43, "low": 33.06, "close": 33.08, "volume": 22.53, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 33.22, "high": 33.34, "low": 33.18, "close": 33.34, "volume": 33.2, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 33.27, "high": 33.27, "low": 33.21, "close": 33.21, "volume": 8.98, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 33.26, "high": 33.44, "low": 33.26, "close": 33.29, "volume": 50.8, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 33.35, "high": 33.35, "low": 33.3, "close": 33.35, "volume": 31.58, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 33.28, "high": 33.28, "low": 33.14, "close": 33.16, "volume": 17.63, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 33.12, "high": 33.12, "low": 33.01, "close": 33.1, "volume": 15.83, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 32.96, "high": 32.96, "low": 32.96, "close": 32.96, "volume": 6.56, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 33.02, "high": 33.02, "low": 32.81, "close": 32.97, "volume": 7.52, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 33.04, "high": 33.25, "low": 33.04, "close": 33.18, "volume": 199.66, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 33.23, "high": 33.29, "low": 33.04, "close": 33.05, "volume": 305.44, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 33.01, "high": 33.07, "low": 33.01, "close": 33.07, "volume": 1.6, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 33.07, "high": 33.07, "low": 32.97, "close": 33.02, "volume": 32.73, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 32.96, "high": 32.98, "low": 32.93, "close": 32.98, "volume": 8.81, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 32.88, "high": 32.88, "low": 32.73, "close": 32.73, "volume": 88.16, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 32.79, "high": 33.04, "low": 32.6, "close": 33.04, "volume": 95.77, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 33.14, "high": 33.53, "low": 33.14, "close": 33.16, "volume": 119.18, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 33.14, "high": 33.14, "low": 32.88, "close": 32.88, "volume": 3.36, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 32.93, "high": 32.94, "low": 32.86, "close": 32.86, "volume": 17.44, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 33.07, "high": 33.07, "low": 32.85, "close": 32.97, "volume": 1.36, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 32.99, "high": 32.99, "low": 32.94, "close": 32.96, "volume": 276.02, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 33.1, "high": 33.1, "low": 33.0, "close": 33.1, "volume": 4.93, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 33.04, "high": 33.04, "low": 32.76, "close": 32.78, "volume": 156.92, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 32.78, "high": 32.9, "low": 32.66, "close": 32.9, "volume": 84.99, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 32.9, "high": 32.96, "low": 32.9, "close": 32.95, "volume": 9.01, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 33.14, "high": 33.14, "low": 33.14, "close": 33.14, "volume": 2.4, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 32.98, "high": 32.98, "low": 32.98, "close": 32.98, "volume": 2.04, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 33.11, "high": 33.18, "low": 33.11, "close": 33.14, "volume": 15.93, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 33.05, "high": 33.09, "low": 32.99, "close": 33.09, "volume": 16.66, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 33.17, "high": 33.17, "low": 33.02, "close": 33.06, "volume": 16.77, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 33.0, "high": 33.01, "low": 31.85, "close": 31.85, "volume": 2350.76, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 31.83, "high": 31.98, "low": 31.56, "close": 31.95, "volume": 169.7, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 31.91, "high": 31.91, "low": 31.34, "close": 31.34, "volume": 64.4, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 31.54, "high": 31.86, "low": 31.54, "close": 31.86, "volume": 39.57, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 31.82, "high": 31.92, "low": 31.71, "close": 31.71, "volume": 2.63, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 31.64, "high": 31.64, "low": 31.15, "close": 31.15, "volume": 122.24, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 31.15, "high": 31.15, "low": 29.74, "close": 30.87, "volume": 1083.84, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 30.97, "high": 30.98, "low": 30.59, "close": 30.59, "volume": 26.65, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 30.52, "high": 30.99, "low": 29.47, "close": 30.99, "volume": 752.79, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 30.86, "high": 30.86, "low": 30.61, "close": 30.61, "volume": 6.73, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 30.77, "high": 31.43, "low": 30.77, "close": 31.43, "volume": 68.61, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 31.2, "high": 31.2, "low": 31.04, "close": 31.08, "volume": 26.43, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 31.07, "high": 31.98, "low": 31.04, "close": 31.49, "volume": 348.71, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 31.49, "high": 31.74, "low": 31.38, "close": 31.68, "volume": 80.89, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 31.81, "high": 32.53, "low": 31.2, "close": 31.2, "volume": 717.26, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 31.37, "high": 31.96, "low": 31.37, "close": 31.96, "volume": 47.02, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 32.06, "high": 32.14, "low": 31.85, "close": 31.92, "volume": 129.12, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 31.88, "high": 31.97, "low": 31.88, "close": 31.97, "volume": 0.41, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 31.94, "high": 31.94, "low": 31.92, "close": 31.92, "volume": 31.17, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 31.73, "high": 31.9, "low": 31.38, "close": 31.38, "volume": 76.02, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 31.37, "high": 32.19, "low": 31.35, "close": 32.19, "volume": 34.09, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 32.19, "high": 32.96, "low": 32.19, "close": 32.8, "volume": 826.07, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 32.69, "high": 33.39, "low": 32.69, "close": 33.14, "volume": 350.3, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 33.14, "high": 33.95, "low": 33.09, "close": 33.74, "volume": 1543.84, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 33.81, "high": 34.7, "low": 33.3, "close": 33.56, "volume": 576.64, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 33.49, "high": 33.5, "low": 33.06, "close": 33.06, "volume": 75.16, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 33.03, "high": 33.28, "low": 32.89, "close": 32.92, "volume": 132.79, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 32.86, "high": 35.73, "low": 32.78, "close": 34.8, "volume": 590.23, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 35.0, "high": 35.54, "low": 33.96, "close": 34.15, "volume": 290.6, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 34.15, "high": 34.61, "low": 34.12, "close": 34.6, "volume": 70.35, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 34.68, "high": 35.18, "low": 34.53, "close": 35.18, "volume": 67.05, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 35.06, "high": 35.29, "low": 34.89, "close": 35.09, "volume": 16.23, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 35.18, "high": 35.46, "low": 35.09, "close": 35.37, "volume": 200.23, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 35.4, "high": 35.4, "low": 34.69, "close": 34.69, "volume": 102.01, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 34.74, "high": 34.86, "low": 34.66, "close": 34.78, "volume": 8.9, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 34.7, "high": 34.7, "low": 34.37, "close": 34.4, "volume": 213.51, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 34.46, "high": 34.62, "low": 34.42, "close": 34.42, "volume": 236.17, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 34.46, "high": 34.46, "low": 34.0, "close": 34.29, "volume": 137.33, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 34.24, "high": 35.61, "low": 34.24, "close": 35.27, "volume": 368.69, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 35.27, "high": 36.09, "low": 35.09, "close": 35.13, "volume": 699.25, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 35.11, "high": 35.2, "low": 34.79, "close": 35.02, "volume": 132.89, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 34.93, "high": 34.93, "low": 34.37, "close": 34.37, "volume": 332.28, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 34.46, "high": 34.54, "low": 34.09, "close": 34.09, "volume": 63.98, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 34.2, "high": 34.3, "low": 33.72, "close": 33.83, "volume": 182.2, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 33.85, "high": 33.85, "low": 33.71, "close": 33.71, "volume": 132.7, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 33.73, "high": 33.75, "low": 33.66, "close": 33.73, "volume": 27.4, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 33.7, "high": 33.8, "low": 33.52, "close": 33.8, "volume": 10.67, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 33.7, "high": 33.72, "low": 33.64, "close": 33.64, "volume": 5.43, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 33.55, "high": 34.83, "low": 33.55, "close": 34.83, "volume": 242.38, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 34.26, "high": 34.35, "low": 34.26, "close": 34.34, "volume": 14.99, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 34.29, "high": 34.29, "low": 33.58, "close": 33.71, "volume": 71.18, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 33.81, "high": 33.81, "low": 33.19, "close": 33.19, "volume": 104.89, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 33.15, "high": 33.82, "low": 32.9, "close": 33.71, "volume": 104.19, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 33.61, "high": 34.03, "low": 33.61, "close": 34.03, "volume": 32.07, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 33.59, "high": 34.37, "low": 33.59, "close": 34.37, "volume": 82.56, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 34.13, "high": 34.13, "low": 34.13, "close": 34.13, "volume": 0.05, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 34.13, "high": 34.13, "low": 34.13, "close": 34.13, "volume": 0.0, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 34.27, "high": 34.27, "low": 34.01, "close": 34.25, "volume": 19.66, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 34.21, "high": 34.28, "low": 34.11, "close": 34.28, "volume": 2.54, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 34.34, "high": 34.34, "low": 34.2, "close": 34.2, "volume": 10.27, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 34.25, "high": 34.38, "low": 34.25, "close": 34.29, "volume": 72.82, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 34.45, "high": 34.66, "low": 34.27, "close": 34.39, "volume": 292.43, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 34.26, "high": 34.69, "low": 34.21, "close": 34.69, "volume": 130.77, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 34.45, "high": 34.73, "low": 34.45, "close": 34.73, "volume": 17.85, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 34.52, "high": 34.82, "low": 34.52, "close": 34.58, "volume": 35.8, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 34.56, "high": 34.75, "low": 34.51, "close": 34.51, "volume": 16.03, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 34.58, "high": 34.6, "low": 34.49, "close": 34.6, "volume": 91.77, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 34.58, "high": 34.6, "low": 34.57, "close": 34.6, "volume": 4.84, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 34.19, "high": 34.23, "low": 33.66, "close": 33.66, "volume": 414.43, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 33.55, "high": 33.55, "low": 32.87, "close": 32.97, "volume": 383.9, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 33.0, "high": 33.01, "low": 32.36, "close": 32.36, "volume": 276.29, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 32.38, "high": 32.56, "low": 32.31, "close": 32.42, "volume": 33.7, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 32.26, "high": 32.46, "low": 32.11, "close": 32.35, "volume": 38.31, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 32.34, "high": 32.71, "low": 32.34, "close": 32.52, "volume": 112.5, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 32.54, "high": 32.54, "low": 32.4, "close": 32.48, "volume": 27.44, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 32.23, "high": 32.23, "low": 31.75, "close": 31.86, "volume": 152.14, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 31.72, "high": 31.85, "low": 30.93, "close": 31.14, "volume": 856.26, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 31.46, "high": 31.46, "low": 31.45, "close": 31.45, "volume": 3.17, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 31.3, "high": 31.42, "low": 30.88, "close": 30.88, "volume": 94.98, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 30.87, "high": 30.92, "low": 30.71, "close": 30.71, "volume": 90.8, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 30.9, "high": 30.9, "low": 30.49, "close": 30.49, "volume": 73.52, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 31.01, "high": 31.05, "low": 31.01, "close": 31.02, "volume": 21.78, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 30.84, "high": 30.84, "low": 30.74, "close": 30.83, "volume": 20.28, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 30.91, "high": 30.91, "low": 30.51, "close": 30.51, "volume": 15.18, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 30.58, "high": 30.64, "low": 30.16, "close": 30.45, "volume": 321.85, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 30.49, "high": 30.7, "low": 30.15, "close": 30.21, "volume": 648.75, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 30.42, "high": 30.65, "low": 30.28, "close": 30.29, "volume": 85.7, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 30.32, "high": 30.4, "low": 30.2, "close": 30.24, "volume": 86.94, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 30.2, "high": 30.26, "low": 29.61, "close": 29.61, "volume": 3778.69, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 29.59, "high": 29.69, "low": 29.08, "close": 29.17, "volume": 669.68, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 29.15, "high": 29.8, "low": 28.88, "close": 29.79, "volume": 870.87, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 29.79, "high": 29.85, "low": 29.47, "close": 29.47, "volume": 246.53, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 29.34, "high": 29.36, "low": 28.99, "close": 28.99, "volume": 398.19, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 29.31, "high": 29.31, "low": 28.88, "close": 29.06, "volume": 235.56, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 29.12, "high": 29.17, "low": 29.12, "close": 29.17, "volume": 2.81, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 29.14, "high": 29.14, "low": 28.62, "close": 28.64, "volume": 280.76, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 28.6, "high": 28.97, "low": 28.6, "close": 28.81, "volume": 422.67, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 28.97, "high": 28.97, "low": 28.64, "close": 28.71, "volume": 5.04, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 28.8, "high": 28.8, "low": 28.16, "close": 28.54, "volume": 144.18, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 28.31, "high": 28.31, "low": 28.0, "close": 28.31, "volume": 376.09, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 28.22, "high": 28.46, "low": 28.15, "close": 28.25, "volume": 78.18, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 28.32, "high": 28.35, "low": 28.04, "close": 28.05, "volume": 208.76, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 28.01, "high": 28.19, "low": 27.76, "close": 28.09, "volume": 586.88, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 28.15, "high": 28.32, "low": 28.07, "close": 28.32, "volume": 222.73, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 28.28, "high": 28.51, "low": 28.28, "close": 28.51, "volume": 173.06, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 28.41, "high": 28.41, "low": 28.04, "close": 28.04, "volume": 8.93, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 27.98, "high": 27.98, "low": 27.66, "close": 27.66, "volume": 84.8, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 27.63, "high": 27.66, "low": 27.4, "close": 27.58, "volume": 350.19, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 27.56, "high": 27.87, "low": 27.33, "close": 27.62, "volume": 453.4, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 27.75, "high": 27.85, "low": 27.63, "close": 27.85, "volume": 28.56, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 27.42, "high": 27.42, "low": 27.08, "close": 27.18, "volume": 117.98, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 27.41, "high": 27.87, "low": 27.35, "close": 27.87, "volume": 20.82, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 27.85, "high": 28.67, "low": 27.85, "close": 28.67, "volume": 230.03, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 28.76, "high": 29.55, "low": 28.76, "close": 29.54, "volume": 706.17, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 29.54, "high": 29.54, "low": 29.03, "close": 29.16, "volume": 70.13, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 29.04, "high": 29.21, "low": 28.58, "close": 28.59, "volume": 211.45, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 28.68, "high": 28.74, "low": 28.67, "close": 28.67, "volume": 3.18, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 28.63, "high": 28.82, "low": 28.63, "close": 28.73, "volume": 47.59, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 28.7, "high": 29.0, "low": 28.7, "close": 28.99, "volume": 390.72, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 28.86, "high": 28.87, "low": 28.86, "close": 28.87, "volume": 10.54, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 28.94, "high": 28.95, "low": 28.94, "close": 28.95, "volume": 0.91, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 28.97, "high": 28.97, "low": 28.87, "close": 28.87, "volume": 355.05, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 28.9, "high": 28.9, "low": 28.9, "close": 28.9, "volume": 22.71, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 28.76, "high": 28.76, "low": 28.76, "close": 28.76, "volume": 75.1, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 28.86, "high": 28.91, "low": 28.8, "close": 28.88, "volume": 3.79, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 28.88, "high": 28.9, "low": 28.85, "close": 28.85, "volume": 106.09, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 28.75, "high": 28.81, "low": 28.75, "close": 28.75, "volume": 30.73, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 28.82, "high": 28.82, "low": 28.69, "close": 28.72, "volume": 29.55, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 28.65, "high": 28.65, "low": 28.4, "close": 28.52, "volume": 9.75, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 28.38, "high": 28.38, "low": 28.35, "close": 28.37, "volume": 17.36, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 28.53, "high": 28.53, "low": 28.39, "close": 28.5, "volume": 3.14, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 28.34, "high": 28.42, "low": 28.34, "close": 28.42, "volume": 0.58, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 28.35, "high": 28.5, "low": 28.27, "close": 28.5, "volume": 119.63, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 28.31, "high": 28.5, "low": 28.31, "close": 28.5, "volume": 10.32, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 28.5, "high": 28.88, "low": 28.5, "close": 28.61, "volume": 33.64, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 28.67, "high": 28.67, "low": 28.57, "close": 28.57, "volume": 4.24, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 28.67, "high": 28.7, "low": 28.66, "close": 28.7, "volume": 12.47, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 28.58, "high": 28.58, "low": 28.52, "close": 28.52, "volume": 2.43, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 28.52, "high": 28.52, "low": 28.52, "close": 28.52, "volume": 0.0, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 28.66, "high": 28.66, "low": 28.65, "close": 28.65, "volume": 58.36, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 28.67, "high": 28.69, "low": 28.67, "close": 28.69, "volume": 36.55, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 28.64, "high": 28.65, "low": 28.64, "close": 28.65, "volume": 3.32, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 28.84, "high": 28.95, "low": 28.81, "close": 28.81, "volume": 13.88, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 28.8, "high": 28.85, "low": 28.79, "close": 28.79, "volume": 4.44, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 28.74, "high": 28.77, "low": 28.73, "close": 28.77, "volume": 389.9, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 28.77, "high": 28.77, "low": 28.48, "close": 28.48, "volume": 201.41, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 28.51, "high": 28.51, "low": 28.32, "close": 28.33, "volume": 32.96, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 28.34, "high": 28.34, "low": 28.26, "close": 28.26, "volume": 18.54, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 28.24, "high": 28.3, "low": 28.24, "close": 28.3, "volume": 2.91, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 28.34, "high": 28.34, "low": 28.3, "close": 28.3, "volume": 8.71, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 28.33, "high": 28.33, "low": 28.16, "close": 28.24, "volume": 48.07, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 28.24, "high": 28.24, "low": 28.24, "close": 28.24, "volume": 0.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 28.24, "high": 28.24, "low": 28.24, "close": 28.24, "volume": 0.0, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 28.27, "high": 28.67, "low": 28.19, "close": 28.67, "volume": 10.17, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 28.25, "high": 28.25, "low": 28.25, "close": 28.25, "volume": 6.8, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 28.2, "high": 28.2, "low": 28.2, "close": 28.2, "volume": 3.8, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 28.11, "high": 28.11, "low": 27.96, "close": 28.07, "volume": 24.46, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 28.08, "high": 28.86, "low": 28.05, "close": 28.86, "volume": 11.67, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 28.71, "high": 28.78, "low": 28.71, "close": 28.71, "volume": 12.14, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 28.73, "high": 28.8, "low": 28.73, "close": 28.8, "volume": 0.96, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 28.85, "high": 29.09, "low": 28.85, "close": 29.01, "volume": 273.53, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 29.02, "high": 30.86, "low": 28.85, "close": 28.99, "volume": 891.04, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 28.99, "high": 29.0, "low": 28.96, "close": 28.96, "volume": 56.89, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 29.04, "high": 29.05, "low": 29.04, "close": 29.05, "volume": 5.44, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 29.04, "high": 29.31, "low": 29.04, "close": 29.17, "volume": 78.79, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 29.16, "high": 29.16, "low": 29.08, "close": 29.08, "volume": 6.64, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 29.36, "high": 29.87, "low": 29.3, "close": 29.74, "volume": 85.29, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 29.82, "high": 30.17, "low": 29.79, "close": 30.05, "volume": 925.1, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 30.13, "high": 30.2, "low": 29.94, "close": 30.02, "volume": 84.98, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 30.0, "high": 30.09, "low": 29.62, "close": 29.62, "volume": 74.86, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 29.6, "high": 29.73, "low": 29.47, "close": 29.73, "volume": 256.14, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 29.81, "high": 29.81, "low": 29.65, "close": 29.65, "volume": 214.91, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 29.73, "high": 29.73, "low": 29.56, "close": 29.56, "volume": 38.9, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 29.31, "high": 29.35, "low": 29.31, "close": 29.35, "volume": 9.82, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 29.42, "high": 29.56, "low": 29.41, "close": 29.56, "volume": 19.63, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 29.45, "high": 29.76, "low": 29.45, "close": 29.76, "volume": 8.82, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 29.73, "high": 29.82, "low": 29.72, "close": 29.82, "volume": 12.6, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 29.82, "high": 29.97, "low": 29.69, "close": 29.73, "volume": 40.45, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 29.79, "high": 29.81, "low": 29.55, "close": 29.56, "volume": 14.79, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 29.17, "high": 29.84, "low": 29.14, "close": 29.64, "volume": 78.67, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 29.64, "high": 29.82, "low": 29.42, "close": 29.42, "volume": 17.46, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 29.37, "high": 29.73, "low": 29.17, "close": 29.73, "volume": 51.56, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 29.82, "high": 30.2, "low": 29.82, "close": 30.2, "volume": 38.63, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 30.24, "high": 30.46, "low": 30.11, "close": 30.25, "volume": 110.85, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 30.54, "high": 30.65, "low": 30.21, "close": 30.21, "volume": 39.2, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 30.07, "high": 30.44, "low": 30.07, "close": 30.44, "volume": 32.08, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 30.22, "high": 30.22, "low": 30.22, "close": 30.22, "volume": 1.42, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 30.42, "high": 30.54, "low": 30.3, "close": 30.54, "volume": 22.84, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 30.61, "high": 30.76, "low": 30.61, "close": 30.72, "volume": 20.21, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 30.65, "high": 30.72, "low": 30.58, "close": 30.58, "volume": 101.11, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 30.44, "high": 30.56, "low": 30.44, "close": 30.48, "volume": 39.99, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 30.44, "high": 30.5, "low": 30.42, "close": 30.45, "volume": 15.45, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 30.44, "high": 30.58, "low": 30.37, "close": 30.55, "volume": 53.86, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 30.3, "high": 30.3, "low": 29.93, "close": 29.93, "volume": 68.41, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 29.92, "high": 29.92, "low": 29.84, "close": 29.84, "volume": 27.56, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 29.91, "high": 29.91, "low": 29.91, "close": 29.91, "volume": 33.51, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 29.89, "high": 29.89, "low": 29.84, "close": 29.84, "volume": 273.8, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 29.96, "high": 29.96, "low": 29.74, "close": 29.74, "volume": 1.25, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 29.71, "high": 29.82, "low": 29.71, "close": 29.8, "volume": 7.24, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 29.62, "high": 29.62, "low": 29.47, "close": 29.47, "volume": 24.73, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 29.52, "high": 29.59, "low": 29.39, "close": 29.39, "volume": 73.46, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 29.38, "high": 29.38, "low": 29.24, "close": 29.33, "volume": 7.72, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 29.3, "high": 29.68, "low": 29.3, "close": 29.62, "volume": 27.71, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 29.6, "high": 29.61, "low": 29.48, "close": 29.48, "volume": 65.65, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 29.42, "high": 29.42, "low": 29.32, "close": 29.32, "volume": 113.29, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 29.32, "high": 29.32, "low": 29.17, "close": 29.17, "volume": 258.56, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 29.17, "high": 29.28, "low": 29.08, "close": 29.26, "volume": 34.24, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 29.38, "high": 29.38, "low": 28.88, "close": 28.98, "volume": 108.7, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 28.98, "high": 28.98, "low": 28.85, "close": 28.86, "volume": 30.11, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 28.84, "high": 29.09, "low": 28.84, "close": 29.03, "volume": 18.83, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 28.94, "high": 29.43, "low": 28.94, "close": 29.43, "volume": 210.39, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 29.45, "high": 30.04, "low": 29.45, "close": 29.95, "volume": 271.59, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 30.03, "high": 30.2, "low": 29.94, "close": 30.2, "volume": 12.38, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 30.24, "high": 30.3, "low": 30.01, "close": 30.01, "volume": 91.9, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 30.04, "high": 30.04, "low": 29.87, "close": 29.87, "volume": 281.4, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 29.93, "high": 29.94, "low": 29.87, "close": 29.94, "volume": 1.95, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 30.02, "high": 30.05, "low": 29.87, "close": 29.9, "volume": 140.07, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 29.96, "high": 30.1, "low": 29.96, "close": 30.07, "volume": 21.29, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 30.12, "high": 30.12, "low": 29.98, "close": 30.01, "volume": 6.84, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 29.88, "high": 29.88, "low": 29.68, "close": 29.68, "volume": 271.86, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 29.68, "high": 29.94, "low": 29.68, "close": 29.91, "volume": 45.0, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 29.88, "high": 29.88, "low": 29.86, "close": 29.86, "volume": 25.28, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 29.84, "high": 29.98, "low": 29.75, "close": 29.75, "volume": 206.62, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 29.75, "high": 29.79, "low": 29.75, "close": 29.78, "volume": 116.85, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 30.02, "high": 30.87, "low": 30.02, "close": 30.87, "volume": 154.21, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 30.87, "high": 31.02, "low": 30.78, "close": 31.02, "volume": 86.4, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 30.99, "high": 30.99, "low": 30.61, "close": 30.61, "volume": 129.96, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 30.72, "high": 30.87, "low": 30.68, "close": 30.69, "volume": 33.63, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 30.69, "high": 30.85, "low": 30.61, "close": 30.8, "volume": 1515.09, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 30.65, "high": 30.65, "low": 30.37, "close": 30.42, "volume": 78.32, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 30.66, "high": 31.15, "low": 30.41, "close": 30.41, "volume": 363.65, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 30.55, "high": 30.68, "low": 30.54, "close": 30.6, "volume": 102.82, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 30.6, "high": 30.63, "low": 30.49, "close": 30.5, "volume": 59.53, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 30.54, "high": 30.58, "low": 30.46, "close": 30.48, "volume": 43.53, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 30.54, "high": 30.54, "low": 30.52, "close": 30.52, "volume": 13.12, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 30.7, "high": 30.7, "low": 30.59, "close": 30.59, "volume": 4.58, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 30.54, "high": 30.62, "low": 30.53, "close": 30.53, "volume": 6.13, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 30.62, "high": 30.62, "low": 30.5, "close": 30.53, "volume": 23.38, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 30.6, "high": 30.61, "low": 30.52, "close": 30.52, "volume": 84.39, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 30.59, "high": 31.01, "low": 30.53, "close": 30.98, "volume": 212.95, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 30.77, "high": 31.29, "low": 30.63, "close": 30.65, "volume": 465.11, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 30.54, "high": 30.97, "low": 30.54, "close": 30.97, "volume": 101.4, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 30.92, "high": 31.37, "low": 30.92, "close": 31.28, "volume": 102.56, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 31.25, "high": 31.31, "low": 30.8, "close": 30.88, "volume": 613.89, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 30.82, "high": 30.84, "low": 30.62, "close": 30.84, "volume": 18.17, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 30.83, "high": 30.95, "low": 30.69, "close": 30.8, "volume": 1290.17, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 30.78, "high": 30.92, "low": 30.61, "close": 30.74, "volume": 98.69, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 30.77, "high": 30.77, "low": 30.66, "close": 30.66, "volume": 49.83, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 30.59, "high": 30.59, "low": 30.52, "close": 30.52, "volume": 3.43, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 30.5, "high": 30.53, "low": 30.46, "close": 30.52, "volume": 55.96, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 30.5, "high": 30.79, "low": 30.5, "close": 30.63, "volume": 325.35, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 30.58, "high": 30.58, "low": 30.55, "close": 30.55, "volume": 21.15, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 30.62, "high": 31.54, "low": 30.54, "close": 30.64, "volume": 403.42, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 30.7, "high": 30.7, "low": 29.79, "close": 30.45, "volume": 528.58, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 30.22, "high": 30.53, "low": 29.73, "close": 29.73, "volume": 1682.86, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 29.75, "high": 29.99, "low": 29.6, "close": 29.99, "volume": 108.93, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 30.01, "high": 30.29, "low": 29.93, "close": 30.28, "volume": 131.11, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 30.27, "high": 30.47, "low": 30.09, "close": 30.46, "volume": 1605.11, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 30.47, "high": 30.72, "low": 30.47, "close": 30.72, "volume": 140.82, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 30.69, "high": 31.1, "low": 30.66, "close": 30.97, "volume": 534.49, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 31.02, "high": 31.19, "low": 30.79, "close": 30.92, "volume": 172.85, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 30.87, "high": 32.0, "low": 30.87, "close": 30.95, "volume": 1616.71, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 31.09, "high": 31.09, "low": 30.93, "close": 31.0, "volume": 28.25, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 31.03, "high": 31.03, "low": 30.88, "close": 31.01, "volume": 85.21, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 30.97, "high": 31.08, "low": 30.72, "close": 30.83, "volume": 67.96, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 30.72, "high": 30.75, "low": 30.52, "close": 30.52, "volume": 101.17, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 30.92, "high": 30.92, "low": 30.75, "close": 30.86, "volume": 6.03, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 30.93, "high": 31.06, "low": 30.81, "close": 30.82, "volume": 148.91, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 30.91, "high": 30.95, "low": 30.73, "close": 30.86, "volume": 4.59, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 30.72, "high": 30.72, "low": 30.51, "close": 30.51, "volume": 2.44, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 30.65, "high": 30.67, "low": 30.28, "close": 30.28, "volume": 125.02, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 30.25, "high": 30.25, "low": 30.17, "close": 30.23, "volume": 10.94, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 30.25, "high": 30.29, "low": 30.07, "close": 30.26, "volume": 193.62, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 30.3, "high": 30.3, "low": 30.21, "close": 30.21, "volume": 10.56, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 30.46, "high": 30.52, "low": 30.4, "close": 30.48, "volume": 9.13, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 30.34, "high": 30.35, "low": 30.16, "close": 30.16, "volume": 90.67, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 30.16, "high": 30.32, "low": 30.16, "close": 30.28, "volume": 100.27, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 30.14, "high": 30.52, "low": 30.07, "close": 30.36, "volume": 36.87, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 30.24, "high": 30.52, "low": 30.1, "close": 30.52, "volume": 30.61, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 30.45, "high": 31.24, "low": 30.38, "close": 31.16, "volume": 277.53, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 31.29, "high": 31.52, "low": 31.12, "close": 31.23, "volume": 177.09, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 31.07, "high": 31.26, "low": 30.54, "close": 31.04, "volume": 705.22, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 31.03, "high": 31.28, "low": 30.78, "close": 31.27, "volume": 376.35, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 31.23, "high": 31.3, "low": 31.23, "close": 31.3, "volume": 6.23, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 31.22, "high": 31.31, "low": 31.22, "close": 31.22, "volume": 17.37, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 31.24, "high": 31.27, "low": 31.13, "close": 31.13, "volume": 187.19, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 31.29, "high": 31.46, "low": 31.29, "close": 31.44, "volume": 96.53, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 31.34, "high": 31.44, "low": 31.34, "close": 31.44, "volume": 3.13, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 31.4, "high": 31.41, "low": 31.2, "close": 31.2, "volume": 5.58, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 31.17, "high": 31.24, "low": 31.13, "close": 31.24, "volume": 101.55, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 31.13, "high": 31.22, "low": 31.08, "close": 31.22, "volume": 75.61, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 31.09, "high": 31.09, "low": 31.09, "close": 31.09, "volume": 127.87, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 31.27, "high": 31.3, "low": 31.15, "close": 31.15, "volume": 107.9, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 31.26, "high": 31.32, "low": 31.09, "close": 31.09, "volume": 16.46, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 31.22, "high": 31.22, "low": 31.12, "close": 31.2, "volume": 33.33, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 31.14, "high": 31.14, "low": 30.83, "close": 30.85, "volume": 390.56, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 30.8, "high": 30.8, "low": 30.57, "close": 30.57, "volume": 84.76, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 30.61, "high": 30.71, "low": 30.53, "close": 30.53, "volume": 25.71, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 30.56, "high": 30.6, "low": 30.4, "close": 30.4, "volume": 16.61, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 30.41, "high": 30.42, "low": 30.32, "close": 30.32, "volume": 11.67, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 30.34, "high": 30.34, "low": 30.25, "close": 30.26, "volume": 208.05, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 30.22, "high": 30.42, "low": 30.22, "close": 30.3, "volume": 134.65, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 30.31, "high": 30.32, "low": 29.93, "close": 29.93, "volume": 262.26, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 29.92, "high": 30.0, "low": 29.89, "close": 30.0, "volume": 109.84, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 29.95, "high": 30.1, "low": 29.92, "close": 29.96, "volume": 234.53, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 30.01, "high": 30.08, "low": 30.01, "close": 30.06, "volume": 26.63, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 29.98, "high": 30.0, "low": 29.9, "close": 29.9, "volume": 23.02, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 30.04, "high": 30.05, "low": 29.98, "close": 30.03, "volume": 27.66, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 30.02, "high": 30.02, "low": 30.01, "close": 30.01, "volume": 55.0, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 30.07, "high": 30.15, "low": 30.04, "close": 30.11, "volume": 222.09, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 30.12, "high": 30.25, "low": 30.08, "close": 30.22, "volume": 9.59, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 30.17, "high": 30.19, "low": 30.17, "close": 30.17, "volume": 3.54, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 30.1, "high": 30.2, "low": 29.93, "close": 29.93, "volume": 139.3, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 29.95, "high": 30.0, "low": 29.95, "close": 30.0, "volume": 133.68, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 29.91, "high": 30.5, "low": 29.91, "close": 30.5, "volume": 42.6, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 30.59, "high": 30.65, "low": 30.4, "close": 30.51, "volume": 46.63, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 30.51, "high": 30.95, "low": 30.41, "close": 30.93, "volume": 257.42, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 30.99, "high": 31.0, "low": 30.79, "close": 30.88, "volume": 228.5, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 30.89, "high": 30.89, "low": 30.71, "close": 30.71, "volume": 23.2, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 30.89, "high": 31.02, "low": 30.84, "close": 31.02, "volume": 2.66, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 31.06, "high": 31.16, "low": 30.93, "close": 31.0, "volume": 56.7, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 30.92, "high": 30.97, "low": 30.68, "close": 30.8, "volume": 40.87, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 30.67, "high": 30.67, "low": 30.4, "close": 30.5, "volume": 56.51, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 30.37, "high": 30.37, "low": 30.11, "close": 30.36, "volume": 52.24, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 30.29, "high": 30.29, "low": 30.1, "close": 30.1, "volume": 13.15, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 30.13, "high": 30.13, "low": 30.13, "close": 30.13, "volume": 796.54, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 30.1, "high": 30.62, "low": 30.03, "close": 30.03, "volume": 1247.35, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 30.11, "high": 30.31, "low": 30.09, "close": 30.24, "volume": 61.66, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 30.28, "high": 30.28, "low": 30.1, "close": 30.11, "volume": 14.71, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 30.2, "high": 30.2, "low": 29.93, "close": 29.93, "volume": 57.66, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 29.93, "high": 29.99, "low": 29.79, "close": 29.99, "volume": 68.73, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 29.98, "high": 29.98, "low": 29.66, "close": 29.66, "volume": 101.37, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 29.74, "high": 29.92, "low": 29.74, "close": 29.92, "volume": 1112.89, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 29.81, "high": 29.84, "low": 29.81, "close": 29.84, "volume": 6.58, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 29.9, "high": 29.9, "low": 29.75, "close": 29.87, "volume": 2775.73, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 29.86, "high": 30.14, "low": 29.79, "close": 30.11, "volume": 2812.38, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 30.07, "high": 30.35, "low": 29.94, "close": 30.05, "volume": 2143.64, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 29.98, "high": 30.31, "low": 29.98, "close": 30.28, "volume": 32.62, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 30.23, "high": 30.32, "low": 30.1, "close": 30.32, "volume": 29.07, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 30.17, "high": 30.17, "low": 30.17, "close": 30.17, "volume": 1.62, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 30.21, "high": 30.39, "low": 30.21, "close": 30.26, "volume": 6.61, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 30.26, "high": 30.26, "low": 30.19, "close": 30.24, "volume": 168.89, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 30.24, "high": 30.39, "low": 30.24, "close": 30.29, "volume": 3.11, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 30.39, "high": 30.39, "low": 30.25, "close": 30.25, "volume": 3.13, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 30.35, "high": 30.42, "low": 30.35, "close": 30.42, "volume": 3.12, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 30.49, "high": 30.77, "low": 30.49, "close": 30.56, "volume": 120.38, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 30.59, "high": 30.59, "low": 30.41, "close": 30.46, "volume": 10.23, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 30.44, "high": 30.59, "low": 30.44, "close": 30.53, "volume": 19.09, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 30.62, "high": 30.62, "low": 30.62, "close": 30.62, "volume": 4.35, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 30.53, "high": 30.62, "low": 30.48, "close": 30.62, "volume": 102.15, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 30.65, "high": 30.94, "low": 30.59, "close": 30.59, "volume": 768.38, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 30.77, "high": 30.95, "low": 30.77, "close": 30.9, "volume": 42.82, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 30.9, "high": 30.93, "low": 30.71, "close": 30.71, "volume": 96.71, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 30.8, "high": 31.0, "low": 30.78, "close": 30.94, "volume": 140.71, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 30.93, "high": 30.97, "low": 30.8, "close": 30.97, "volume": 67.92, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 30.88, "high": 30.91, "low": 30.78, "close": 30.82, "volume": 171.77, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 30.89, "high": 31.0, "low": 30.8, "close": 30.83, "volume": 1509.52, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 30.79, "high": 30.82, "low": 30.55, "close": 30.59, "volume": 1526.42, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 30.7, "high": 30.81, "low": 30.55, "close": 30.65, "volume": 1483.79, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 30.61, "high": 30.71, "low": 30.51, "close": 30.71, "volume": 33.58, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 30.71, "high": 30.71, "low": 30.46, "close": 30.53, "volume": 73.18, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 30.53, "high": 30.53, "low": 30.35, "close": 30.43, "volume": 29.93, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 30.43, "high": 30.43, "low": 30.3, "close": 30.3, "volume": 808.77, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 30.3, "high": 30.3, "low": 30.28, "close": 30.28, "volume": 1295.96, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 30.35, "high": 30.57, "low": 30.25, "close": 30.53, "volume": 53.81, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 30.47, "high": 30.56, "low": 30.37, "close": 30.56, "volume": 31.77, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 30.41, "high": 30.41, "low": 30.13, "close": 30.18, "volume": 938.51, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 30.2, "high": 30.21, "low": 30.07, "close": 30.11, "volume": 69.29, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 30.05, "high": 30.05, "low": 29.53, "close": 29.7, "volume": 360.25, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 29.81, "high": 29.81, "low": 29.74, "close": 29.74, "volume": 14.02, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 29.74, "high": 29.94, "low": 29.72, "close": 29.94, "volume": 19.89, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 29.97, "high": 30.03, "low": 29.96, "close": 30.03, "volume": 6.42, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 29.99, "high": 29.99, "low": 29.73, "close": 29.92, "volume": 82.34, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 29.9, "high": 29.9, "low": 29.17, "close": 29.32, "volume": 174.62, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 29.21, "high": 29.21, "low": 28.88, "close": 28.93, "volume": 1165.09, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 28.91, "high": 28.91, "low": 28.46, "close": 28.56, "volume": 228.93, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 28.45, "high": 28.77, "low": 28.33, "close": 28.6, "volume": 130.99, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 28.54, "high": 28.62, "low": 28.54, "close": 28.58, "volume": 46.28, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 28.37, "high": 28.4, "low": 28.29, "close": 28.3, "volume": 254.76, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 28.34, "high": 28.5, "low": 28.11, "close": 28.11, "volume": 530.52, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 28.25, "high": 28.36, "low": 28.23, "close": 28.36, "volume": 60.35, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 28.34, "high": 28.45, "low": 28.2, "close": 28.2, "volume": 67.32, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 28.24, "high": 28.4, "low": 28.16, "close": 28.19, "volume": 1318.66, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 28.09, "high": 28.09, "low": 27.84, "close": 27.96, "volume": 183.99, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 27.96, "high": 28.2, "low": 27.91, "close": 28.2, "volume": 172.71, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 28.19, "high": 28.35, "low": 28.14, "close": 28.28, "volume": 143.72, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 28.3, "high": 28.39, "low": 28.28, "close": 28.28, "volume": 380.96, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 28.18, "high": 28.18, "low": 27.94, "close": 27.94, "volume": 1196.64, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 27.93, "high": 28.22, "low": 27.93, "close": 28.22, "volume": 5.14, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 28.08, "high": 28.16, "low": 28.0, "close": 28.15, "volume": 23.74, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 28.11, "high": 28.21, "low": 28.11, "close": 28.16, "volume": 5.22, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 28.17, "high": 28.18, "low": 28.16, "close": 28.17, "volume": 20.06, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 28.26, "high": 28.34, "low": 28.26, "close": 28.34, "volume": 4.21, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 28.3, "high": 28.3, "low": 28.23, "close": 28.23, "volume": 5.77, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 28.23, "high": 28.23, "low": 28.23, "close": 28.23, "volume": 0.0, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 28.39, "high": 28.41, "low": 28.39, "close": 28.41, "volume": 0.25, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 28.29, "high": 28.48, "low": 28.29, "close": 28.48, "volume": 5.89, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 28.48, "high": 28.52, "low": 28.26, "close": 28.51, "volume": 77.55, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 28.51, "high": 28.68, "low": 28.42, "close": 28.42, "volume": 74.75, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 28.39, "high": 28.41, "low": 28.31, "close": 28.32, "volume": 107.8, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 28.34, "high": 28.51, "low": 28.31, "close": 28.51, "volume": 216.89, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 28.51, "high": 29.18, "low": 28.51, "close": 28.85, "volume": 360.78, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 28.89, "high": 29.6, "low": 28.86, "close": 29.37, "volume": 510.8, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 29.27, "high": 29.32, "low": 29.2, "close": 29.2, "volume": 17.11, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 29.23, "high": 29.23, "low": 28.95, "close": 28.95, "volume": 50.78, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 28.94, "high": 28.98, "low": 28.89, "close": 28.89, "volume": 20.17, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 28.89, "high": 28.89, "low": 28.82, "close": 28.82, "volume": 17.13, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 28.81, "high": 28.84, "low": 28.81, "close": 28.84, "volume": 5.06, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 28.88, "high": 28.88, "low": 28.6, "close": 28.6, "volume": 79.19, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 28.56, "high": 28.57, "low": 28.42, "close": 28.45, "volume": 432.91, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 28.41, "high": 28.41, "low": 28.16, "close": 28.16, "volume": 168.21, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 28.28, "high": 28.43, "low": 28.28, "close": 28.43, "volume": 15.38, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 28.43, "high": 28.49, "low": 28.43, "close": 28.47, "volume": 129.22, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 28.51, "high": 28.52, "low": 28.51, "close": 28.52, "volume": 4.27, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 28.51, "high": 28.51, "low": 28.51, "close": 28.51, "volume": 0.87, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 28.47, "high": 28.48, "low": 28.3, "close": 28.3, "volume": 34.56, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 28.21, "high": 28.21, "low": 27.99, "close": 27.99, "volume": 84.01, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 28.13, "high": 28.13, "low": 28.09, "close": 28.12, "volume": 8.4, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 28.18, "high": 28.18, "low": 28.18, "close": 28.18, "volume": 8.86, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 28.34, "high": 28.42, "low": 28.34, "close": 28.42, "volume": 4.26, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 28.31, "high": 28.74, "low": 28.31, "close": 28.73, "volume": 34.75, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 28.66, "high": 28.66, "low": 28.3, "close": 28.3, "volume": 9.25, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 28.16, "high": 28.2, "low": 27.92, "close": 28.11, "volume": 28.34, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 28.16, "high": 28.16, "low": 27.88, "close": 27.88, "volume": 99.03, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 28.0, "high": 28.0, "low": 27.62, "close": 27.62, "volume": 535.06, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 27.91, "high": 27.99, "low": 27.85, "close": 27.99, "volume": 192.44, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 28.08, "high": 28.08, "low": 27.93, "close": 27.96, "volume": 50.73, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 28.16, "high": 28.16, "low": 28.15, "close": 28.15, "volume": 9.59, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 27.99, "high": 28.05, "low": 27.99, "close": 28.04, "volume": 67.82, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 28.09, "high": 28.1, "low": 28.07, "close": 28.1, "volume": 26.46, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 28.34, "high": 28.43, "low": 28.34, "close": 28.43, "volume": 5.51, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 28.33, "high": 28.39, "low": 28.26, "close": 28.35, "volume": 202.19, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 28.43, "high": 28.43, "low": 28.37, "close": 28.38, "volume": 25.81, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 28.44, "high": 28.44, "low": 28.44, "close": 28.44, "volume": 1.2, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 28.39, "high": 28.39, "low": 28.34, "close": 28.36, "volume": 14.86, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 28.34, "high": 28.55, "low": 28.34, "close": 28.48, "volume": 109.66, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 28.46, "high": 28.52, "low": 28.34, "close": 28.36, "volume": 67.97, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 28.35, "high": 28.35, "low": 28.35, "close": 28.35, "volume": 1.76, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 28.57, "high": 28.61, "low": 28.34, "close": 28.34, "volume": 20.54, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 28.32, "high": 28.32, "low": 28.32, "close": 28.32, "volume": 10.66, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 28.32, "high": 28.32, "low": 28.32, "close": 28.32, "volume": 0.0, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 28.37, "high": 28.4, "low": 28.16, "close": 28.16, "volume": 40.38, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 28.16, "high": 28.16, "low": 28.16, "close": 28.16, "volume": 0.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 28.16, "high": 28.16, "low": 28.16, "close": 28.16, "volume": 0.0, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 28.25, "high": 28.25, "low": 28.24, "close": 28.24, "volume": 72.23, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 28.34, "high": 28.34, "low": 28.24, "close": 28.24, "volume": 6.71, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 28.28, "high": 28.28, "low": 27.88, "close": 27.97, "volume": 53.07, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 27.88, "high": 27.88, "low": 26.81, "close": 27.07, "volume": 1371.51, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 27.0, "high": 27.14, "low": 26.85, "close": 26.85, "volume": 731.92, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 26.85, "high": 26.89, "low": 26.7, "close": 26.74, "volume": 97.6, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 26.73, "high": 26.74, "low": 26.43, "close": 26.47, "volume": 756.98, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 26.41, "high": 26.59, "low": 26.1, "close": 26.46, "volume": 521.24, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 26.49, "high": 26.71, "low": 25.32, "close": 25.44, "volume": 652.28, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 25.31, "high": 25.36, "low": 23.0, "close": 24.03, "volume": 2169.69, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 24.82, "high": 25.82, "low": 20.97, "close": 21.16, "volume": 1154.32, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 20.91, "high": 24.09, "low": 20.47, "close": 20.74, "volume": 2578.19, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 20.75, "high": 21.53, "low": 20.41, "close": 21.36, "volume": 820.71, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 21.27, "high": 21.49, "low": 20.72, "close": 20.83, "volume": 220.89, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 21.18, "high": 22.84, "low": 21.08, "close": 22.8, "volume": 434.81, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 22.6, "high": 22.6, "low": 21.77, "close": 21.98, "volume": 308.34, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 21.93, "high": 22.06, "low": 21.85, "close": 22.06, "volume": 326.17, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 22.2, "high": 22.23, "low": 21.79, "close": 22.07, "volume": 82.11, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 22.03, "high": 22.64, "low": 22.03, "close": 22.45, "volume": 241.1, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 22.24, "high": 22.41, "low": 22.23, "close": 22.29, "volume": 75.69, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 22.18, "high": 23.13, "low": 22.18, "close": 23.13, "volume": 63.72, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 23.18, "high": 23.29, "low": 22.72, "close": 22.73, "volume": 213.76, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 22.94, "high": 23.0, "low": 22.7, "close": 22.73, "volume": 336.56, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 22.66, "high": 22.73, "low": 22.46, "close": 22.73, "volume": 21.56, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 22.61, "high": 22.76, "low": 22.33, "close": 22.33, "volume": 47.59, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 22.28, "high": 22.82, "low": 22.02, "close": 22.56, "volume": 103.94, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 22.76, "high": 22.84, "low": 22.59, "close": 22.7, "volume": 44.54, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 22.76, "high": 23.0, "low": 22.76, "close": 22.84, "volume": 222.93, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 22.74, "high": 22.94, "low": 22.62, "close": 22.62, "volume": 58.35, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 22.94, "high": 23.13, "low": 22.89, "close": 23.01, "volume": 78.33, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 23.02, "high": 23.02, "low": 22.75, "close": 22.76, "volume": 39.38, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 22.62, "high": 22.62, "low": 21.82, "close": 21.89, "volume": 187.07, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 21.75, "high": 21.75, "low": 21.22, "close": 21.52, "volume": 788.42, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 21.18, "high": 21.6, "low": 20.98, "close": 21.6, "volume": 5287.5, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 21.43, "high": 21.69, "low": 21.41, "close": 21.69, "volume": 374.58, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 21.6, "high": 21.7, "low": 21.47, "close": 21.47, "volume": 1758.76, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 21.47, "high": 21.6, "low": 20.92, "close": 21.06, "volume": 232.15, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 21.17, "high": 21.21, "low": 20.8, "close": 20.83, "volume": 1539.88, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 20.83, "high": 21.08, "low": 20.69, "close": 20.69, "volume": 110.63, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 20.8, "high": 21.19, "low": 20.8, "close": 21.04, "volume": 1647.88, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 21.29, "high": 21.39, "low": 21.29, "close": 21.39, "volume": 17.35, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 21.33, "high": 21.43, "low": 21.33, "close": 21.43, "volume": 73.43, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 21.43, "high": 21.53, "low": 21.41, "close": 21.41, "volume": 65.89, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 21.4, "high": 21.4, "low": 21.37, "close": 21.38, "volume": 16.06, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 21.37, "high": 21.46, "low": 21.16, "close": 21.16, "volume": 199.15, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 21.09, "high": 21.28, "low": 20.98, "close": 21.28, "volume": 411.25, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 21.28, "high": 21.29, "low": 21.05, "close": 21.05, "volume": 175.41, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 21.13, "high": 21.15, "low": 21.05, "close": 21.15, "volume": 35.7, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 21.37, "high": 21.41, "low": 21.26, "close": 21.26, "volume": 314.52, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 21.31, "high": 21.31, "low": 20.76, "close": 20.83, "volume": 157.43, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 20.85, "high": 22.11, "low": 20.85, "close": 21.88, "volume": 354.16, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 22.0, "high": 22.52, "low": 21.77, "close": 22.45, "volume": 462.28, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 22.43, "high": 22.87, "low": 22.34, "close": 22.47, "volume": 2006.08, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 22.56, "high": 22.92, "low": 22.54, "close": 22.92, "volume": 2334.92, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 22.86, "high": 23.11, "low": 22.5, "close": 22.9, "volume": 974.86, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 22.59, "high": 23.01, "low": 22.48, "close": 23.01, "volume": 345.24, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 23.0, "high": 23.35, "low": 22.87, "close": 23.11, "volume": 3004.51, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 22.9, "high": 23.01, "low": 22.5, "close": 22.68, "volume": 72.2, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 22.68, "high": 23.0, "low": 22.51, "close": 22.7, "volume": 1543.5, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 22.5, "high": 22.57, "low": 22.33, "close": 22.37, "volume": 1179.88, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 22.45, "high": 22.46, "low": 21.95, "close": 21.98, "volume": 119.94, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 22.0, "high": 22.28, "low": 21.99, "close": 22.27, "volume": 166.89, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 22.44, "high": 22.47, "low": 22.02, "close": 22.19, "volume": 216.73, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 22.23, "high": 22.24, "low": 22.2, "close": 22.23, "volume": 37.61, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 22.23, "high": 22.49, "low": 22.23, "close": 22.49, "volume": 50.87, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 22.46, "high": 22.5, "low": 22.33, "close": 22.41, "volume": 108.44, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 22.52, "high": 22.66, "low": 22.47, "close": 22.47, "volume": 18.79, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 22.69, "high": 22.88, "low": 22.69, "close": 22.88, "volume": 20.48, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 22.73, "high": 22.73, "low": 22.73, "close": 22.73, "volume": 15.24, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 22.83, "high": 22.83, "low": 22.76, "close": 22.76, "volume": 46.09, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 22.94, "high": 23.03, "low": 22.76, "close": 22.76, "volume": 6.14, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 22.52, "high": 22.56, "low": 21.73, "close": 22.26, "volume": 135.02, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 22.1, "high": 22.56, "low": 22.1, "close": 22.56, "volume": 166.3, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 22.42, "high": 22.95, "low": 22.42, "close": 22.78, "volume": 154.77, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 22.83, "high": 23.03, "low": 22.34, "close": 22.37, "volume": 696.68, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 22.56, "high": 22.87, "low": 22.56, "close": 22.87, "volume": 774.23, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 22.8, "high": 23.07, "low": 22.75, "close": 23.02, "volume": 87.48, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 23.09, "high": 23.45, "low": 22.88, "close": 23.45, "volume": 60.3, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 23.36, "high": 23.66, "low": 23.26, "close": 23.52, "volume": 95.69, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 23.73, "high": 24.01, "low": 23.68, "close": 23.9, "volume": 425.37, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 23.91, "high": 24.01, "low": 23.73, "close": 23.81, "volume": 231.27, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 23.93, "high": 23.93, "low": 23.79, "close": 23.79, "volume": 6.35, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 23.86, "high": 23.88, "low": 23.82, "close": 23.82, "volume": 23.8, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 23.81, "high": 23.81, "low": 23.81, "close": 23.81, "volume": 1.19, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 23.75, "high": 23.87, "low": 23.75, "close": 23.81, "volume": 131.39, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 23.84, "high": 23.84, "low": 23.76, "close": 23.76, "volume": 67.62, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 23.67, "high": 23.67, "low": 23.33, "close": 23.37, "volume": 41.33, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 23.35, "high": 23.38, "low": 23.16, "close": 23.32, "volume": 3314.17, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 23.3, "high": 23.3, "low": 22.87, "close": 22.87, "volume": 40.48, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 22.92, "high": 23.19, "low": 22.7, "close": 22.76, "volume": 130.68, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 22.84, "high": 23.05, "low": 22.02, "close": 22.17, "volume": 152.6, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 22.24, "high": 22.26, "low": 22.1, "close": 22.1, "volume": 266.45, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 22.0, "high": 22.41, "low": 22.0, "close": 22.38, "volume": 181.89, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 22.38, "high": 22.69, "low": 22.38, "close": 22.69, "volume": 329.22, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 22.3, "high": 22.3, "low": 21.99, "close": 22.24, "volume": 168.06, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 22.49, "high": 22.53, "low": 22.49, "close": 22.49, "volume": 22.17, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 22.25, "high": 22.31, "low": 22.25, "close": 22.31, "volume": 3.36, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 22.03, "high": 22.34, "low": 21.79, "close": 22.19, "volume": 161.56, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 22.09, "high": 22.52, "low": 22.03, "close": 22.52, "volume": 527.55, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 22.66, "high": 22.82, "low": 22.66, "close": 22.82, "volume": 9.29, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 22.7, "high": 23.09, "low": 22.7, "close": 23.07, "volume": 205.59, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 22.58, "high": 22.95, "low": 22.52, "close": 22.95, "volume": 12.6, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 22.83, "high": 22.87, "low": 22.75, "close": 22.8, "volume": 11.38, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 22.85, "high": 22.87, "low": 22.36, "close": 22.36, "volume": 1529.55, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 22.57, "high": 22.68, "low": 22.36, "close": 22.67, "volume": 1355.33, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 22.67, "high": 22.73, "low": 22.62, "close": 22.68, "volume": 18.96, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 22.74, "high": 22.74, "low": 22.57, "close": 22.68, "volume": 128.07, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 22.75, "high": 22.83, "low": 22.58, "close": 22.7, "volume": 1266.94, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 22.75, "high": 22.85, "low": 22.52, "close": 22.52, "volume": 14.18, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 22.57, "high": 22.65, "low": 22.57, "close": 22.65, "volume": 78.1, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 22.72, "high": 22.87, "low": 22.69, "close": 22.72, "volume": 122.26, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 22.59, "high": 22.59, "low": 22.45, "close": 22.45, "volume": 20.39, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 22.41, "high": 22.69, "low": 22.41, "close": 22.69, "volume": 53.96, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 22.76, "high": 22.76, "low": 22.72, "close": 22.75, "volume": 6.9, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 22.57, "high": 22.78, "low": 22.57, "close": 22.78, "volume": 0.56, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 22.97, "high": 22.97, "low": 22.97, "close": 22.97, "volume": 3.55, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 22.98, "high": 23.22, "low": 22.98, "close": 22.99, "volume": 19.05, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 23.04, "high": 23.04, "low": 22.81, "close": 22.81, "volume": 35.32, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 22.81, "high": 22.85, "low": 22.62, "close": 22.62, "volume": 44.09, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 22.63, "high": 22.63, "low": 22.46, "close": 22.46, "volume": 23.59, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 22.36, "high": 22.36, "low": 22.24, "close": 22.35, "volume": 43.78, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 22.28, "high": 22.36, "low": 21.89, "close": 21.92, "volume": 239.45, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 22.4, "high": 22.51, "low": 21.96, "close": 21.96, "volume": 22.91, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 22.18, "high": 22.2, "low": 21.8, "close": 21.8, "volume": 44.62, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 21.95, "high": 21.96, "low": 21.87, "close": 21.87, "volume": 5.35, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 21.79, "high": 21.79, "low": 21.66, "close": 21.66, "volume": 227.65, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 21.88, "high": 21.95, "low": 21.88, "close": 21.95, "volume": 39.95, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 22.02, "high": 22.02, "low": 21.89, "close": 21.89, "volume": 38.1, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 22.09, "high": 22.09, "low": 21.59, "close": 21.59, "volume": 77.8, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 21.87, "high": 22.05, "low": 21.79, "close": 21.79, "volume": 113.84, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 21.91, "high": 21.91, "low": 21.91, "close": 21.91, "volume": 0.9, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 21.92, "high": 21.92, "low": 21.92, "close": 21.92, "volume": 0.89, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 21.93, "high": 21.93, "low": 21.86, "close": 21.89, "volume": 22.47, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 21.99, "high": 22.0, "low": 21.91, "close": 21.91, "volume": 1.57, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 22.07, "high": 22.11, "low": 21.9, "close": 21.98, "volume": 42.49, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 22.02, "high": 22.02, "low": 22.02, "close": 22.02, "volume": 0.45, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 21.89, "high": 22.05, "low": 21.87, "close": 21.87, "volume": 4.47, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 21.86, "high": 21.89, "low": 21.73, "close": 21.73, "volume": 16.81, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 21.73, "high": 21.73, "low": 21.73, "close": 21.73, "volume": 0.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 21.73, "high": 21.73, "low": 21.73, "close": 21.73, "volume": 0.0, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 21.87, "high": 21.87, "low": 21.72, "close": 21.72, "volume": 5.73, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 21.79, "high": 22.0, "low": 21.1, "close": 22.0, "volume": 338.84, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 22.04, "high": 22.27, "low": 22.04, "close": 22.2, "volume": 49.12, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 22.2, "high": 22.2, "low": 22.2, "close": 22.2, "volume": 0.0, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 22.29, "high": 22.34, "low": 22.2, "close": 22.2, "volume": 13.1, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 22.2, "high": 22.2, "low": 22.2, "close": 22.2, "volume": 0.0, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 21.94, "high": 22.11, "low": 21.82, "close": 21.94, "volume": 6.45, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 21.74, "high": 21.74, "low": 21.1, "close": 21.11, "volume": 42.95, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 21.06, "high": 21.49, "low": 20.91, "close": 21.49, "volume": 367.85, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 21.49, "high": 21.49, "low": 21.08, "close": 21.08, "volume": 86.02, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 21.02, "high": 21.37, "low": 20.95, "close": 21.06, "volume": 56.62, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 21.06, "high": 21.06, "low": 20.56, "close": 20.79, "volume": 1440.49, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 20.81, "high": 20.87, "low": 20.64, "close": 20.83, "volume": 1377.87, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 20.78, "high": 20.94, "low": 20.71, "close": 20.88, "volume": 19.13, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 20.94, "high": 20.95, "low": 20.7, "close": 20.72, "volume": 1527.22, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 20.79, "high": 21.33, "low": 20.79, "close": 20.99, "volume": 1450.62, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 20.98, "high": 21.1, "low": 20.98, "close": 21.06, "volume": 26.7, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 21.11, "high": 21.17, "low": 20.95, "close": 20.95, "volume": 73.74, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 20.93, "high": 20.94, "low": 20.88, "close": 20.88, "volume": 62.37, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 20.99, "high": 21.0, "low": 20.52, "close": 20.98, "volume": 1697.04, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 20.98, "high": 21.05, "low": 20.93, "close": 20.99, "volume": 1281.82, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 20.76, "high": 20.79, "low": 20.65, "close": 20.65, "volume": 1.97, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 20.54, "high": 20.54, "low": 19.93, "close": 19.96, "volume": 2785.84, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 19.92, "high": 19.92, "low": 19.38, "close": 19.38, "volume": 230.48, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 19.43, "high": 19.43, "low": 19.08, "close": 19.14, "volume": 997.73, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 19.22, "high": 19.78, "low": 19.22, "close": 19.47, "volume": 174.75, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 19.32, "high": 19.32, "low": 19.16, "close": 19.21, "volume": 83.44, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 19.59, "high": 19.98, "low": 19.59, "close": 19.78, "volume": 63.34, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 19.83, "high": 19.9, "low": 19.79, "close": 19.84, "volume": 133.45, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 19.78, "high": 19.88, "low": 19.62, "close": 19.73, "volume": 158.38, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 19.83, "high": 19.84, "low": 19.45, "close": 19.6, "volume": 928.44, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 19.62, "high": 19.89, "low": 19.62, "close": 19.89, "volume": 70.67, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 19.94, "high": 20.19, "low": 19.88, "close": 19.88, "volume": 202.13, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 19.94, "high": 20.05, "low": 19.94, "close": 20.05, "volume": 49.13, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 20.02, "high": 20.12, "low": 19.97, "close": 19.97, "volume": 41.69, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 19.94, "high": 19.94, "low": 19.86, "close": 19.9, "volume": 82.38, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 19.93, "high": 20.13, "low": 19.93, "close": 20.09, "volume": 40.74, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 20.19, "high": 20.19, "low": 20.09, "close": 20.09, "volume": 3.13, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 20.25, "high": 20.26, "low": 20.02, "close": 20.07, "volume": 41.31, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 20.03, "high": 20.03, "low": 19.93, "close": 19.98, "volume": 12.35, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 19.96, "high": 20.0, "low": 19.85, "close": 20.0, "volume": 1667.81, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 19.97, "high": 20.11, "low": 19.97, "close": 20.09, "volume": 0.46, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 20.1, "high": 20.11, "low": 19.96, "close": 19.96, "volume": 10.16, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 20.07, "high": 20.07, "low": 20.02, "close": 20.06, "volume": 25.55, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 19.96, "high": 19.96, "low": 19.94, "close": 19.94, "volume": 24.63, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 19.99, "high": 19.99, "low": 19.99, "close": 19.99, "volume": 0.5, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 20.1, "high": 20.1, "low": 20.1, "close": 20.1, "volume": 0.25, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 20.17, "high": 20.37, "low": 20.17, "close": 20.18, "volume": 7.89, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 20.18, "high": 20.18, "low": 20.18, "close": 20.18, "volume": 0.0, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 20.23, "high": 20.26, "low": 20.23, "close": 20.26, "volume": 13.92, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 20.26, "high": 20.26, "low": 20.26, "close": 20.26, "volume": 0.0, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 20.26, "high": 20.26, "low": 20.26, "close": 20.26, "volume": 0.0, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 20.25, "high": 20.26, "low": 20.16, "close": 20.17, "volume": 1233.29, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 19.98, "high": 19.98, "low": 19.95, "close": 19.96, "volume": 5.84, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 19.92, "high": 20.02, "low": 19.9, "close": 20.02, "volume": 198.46, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 20.07, "high": 20.08, "low": 19.95, "close": 20.04, "volume": 890.01, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 19.95, "high": 19.96, "low": 19.85, "close": 19.93, "volume": 220.58, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 19.95, "high": 20.12, "low": 19.91, "close": 20.12, "volume": 116.21, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 20.15, "high": 20.16, "low": 20.15, "close": 20.16, "volume": 65.91, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 20.12, "high": 20.13, "low": 20.12, "close": 20.13, "volume": 13.9, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 20.2, "high": 20.27, "low": 20.2, "close": 20.27, "volume": 3.7, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 20.14, "high": 20.21, "low": 20.14, "close": 20.2, "volume": 7.31, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 20.24, "high": 20.28, "low": 20.24, "close": 20.24, "volume": 249.38, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 20.18, "high": 20.21, "low": 20.18, "close": 20.19, "volume": 26.23, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 20.21, "high": 20.21, "low": 20.04, "close": 20.08, "volume": 113.35, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 20.03, "high": 20.06, "low": 20.03, "close": 20.06, "volume": 3.62, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 20.13, "high": 20.18, "low": 20.08, "close": 20.15, "volume": 105.6, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 20.15, "high": 20.15, "low": 20.15, "close": 20.15, "volume": 0.0, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 20.24, "high": 20.24, "low": 20.24, "close": 20.24, "volume": 0.25, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 20.24, "high": 20.24, "low": 20.24, "close": 20.24, "volume": 0.0, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 20.02, "high": 20.03, "low": 19.96, "close": 19.96, "volume": 65.05, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 19.94, "high": 19.96, "low": 19.9, "close": 19.96, "volume": 35.91, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 20.14, "high": 20.14, "low": 19.84, "close": 19.84, "volume": 39.68, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 19.8, "high": 20.25, "low": 19.78, "close": 20.25, "volume": 19.32, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 20.11, "high": 20.5, "low": 20.11, "close": 20.42, "volume": 48.04, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 20.56, "high": 20.56, "low": 20.46, "close": 20.46, "volume": 15.73, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 20.44, "high": 20.44, "low": 20.44, "close": 20.44, "volume": 2.0, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 20.48, "high": 20.75, "low": 20.45, "close": 20.75, "volume": 137.95, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 20.73, "high": 20.8, "low": 20.65, "close": 20.74, "volume": 11.14, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 20.71, "high": 20.71, "low": 20.71, "close": 20.71, "volume": 72.15, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 20.6, "high": 20.63, "low": 20.58, "close": 20.63, "volume": 15.86, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 20.66, "high": 20.82, "low": 20.66, "close": 20.71, "volume": 270.32, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 20.71, "high": 20.71, "low": 20.71, "close": 20.71, "volume": 0.5, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 20.71, "high": 20.71, "low": 20.71, "close": 20.71, "volume": 0.0, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 20.7, "high": 20.79, "low": 20.7, "close": 20.79, "volume": 1.82, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 20.7, "high": 20.71, "low": 20.7, "close": 20.71, "volume": 12.97, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 20.71, "high": 20.71, "low": 20.71, "close": 20.71, "volume": 0.0, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 20.7, "high": 20.7, "low": 20.6, "close": 20.6, "volume": 303.67, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 20.55, "high": 20.56, "low": 20.18, "close": 20.35, "volume": 98.64, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 20.42, "high": 20.43, "low": 20.34, "close": 20.36, "volume": 80.39, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 20.39, "high": 20.44, "low": 20.39, "close": 20.44, "volume": 150.0, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 20.43, "high": 21.05, "low": 20.43, "close": 21.03, "volume": 99.48, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 21.03, "high": 21.07, "low": 20.99, "close": 21.0, "volume": 74.31, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 20.96, "high": 20.96, "low": 20.88, "close": 20.88, "volume": 147.92, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 21.07, "high": 21.14, "low": 21.07, "close": 21.1, "volume": 94.73, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 20.98, "high": 20.98, "low": 20.86, "close": 20.86, "volume": 8.92, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 20.82, "high": 20.87, "low": 20.82, "close": 20.85, "volume": 2.64, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 20.8, "high": 20.8, "low": 20.7, "close": 20.76, "volume": 21.23, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 20.78, "high": 20.78, "low": 20.78, "close": 20.78, "volume": 23.12, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 20.67, "high": 20.69, "low": 20.63, "close": 20.69, "volume": 28.32, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 20.71, "high": 20.71, "low": 20.64, "close": 20.69, "volume": 9.6, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 20.6, "high": 20.76, "low": 20.6, "close": 20.76, "volume": 20.72, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 20.76, "high": 20.76, "low": 20.76, "close": 20.76, "volume": 0.0, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 20.76, "high": 20.85, "low": 20.64, "close": 20.64, "volume": 57.41, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 20.54, "high": 20.54, "low": 20.29, "close": 20.3, "volume": 54.98, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 20.51, "high": 20.51, "low": 20.4, "close": 20.4, "volume": 24.74, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 20.35, "high": 20.35, "low": 20.35, "close": 20.35, "volume": 5.96, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 20.39, "high": 20.56, "low": 20.36, "close": 20.56, "volume": 23.36, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 20.54, "high": 20.54, "low": 20.53, "close": 20.53, "volume": 30.48, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 20.58, "high": 20.58, "low": 20.38, "close": 20.38, "volume": 52.6, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 20.43, "high": 20.46, "low": 20.43, "close": 20.43, "volume": 12.28, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 20.43, "high": 20.46, "low": 20.36, "close": 20.36, "volume": 78.55, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 20.35, "high": 20.35, "low": 20.28, "close": 20.31, "volume": 12.49, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 20.23, "high": 20.23, "low": 20.08, "close": 20.11, "volume": 20.68, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 20.05, "high": 20.07, "low": 19.93, "close": 19.93, "volume": 750.17, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 19.92, "high": 19.95, "low": 19.82, "close": 19.85, "volume": 167.71, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 19.8, "high": 19.8, "low": 19.48, "close": 19.49, "volume": 137.53, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 19.48, "high": 19.61, "low": 19.47, "close": 19.47, "volume": 111.7, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 19.51, "high": 19.62, "low": 19.51, "close": 19.62, "volume": 30.02, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 19.62, "high": 19.62, "low": 19.62, "close": 19.62, "volume": 0.0, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 19.68, "high": 19.68, "low": 19.68, "close": 19.68, "volume": 7.24, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 19.74, "high": 19.75, "low": 19.74, "close": 19.75, "volume": 5.79, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 19.9, "high": 19.95, "low": 19.83, "close": 19.95, "volume": 22.64, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 19.92, "high": 20.02, "low": 19.91, "close": 20.01, "volume": 108.9, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 20.03, "high": 20.19, "low": 20.03, "close": 20.09, "volume": 12.64, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 19.97, "high": 20.03, "low": 19.91, "close": 19.96, "volume": 306.07, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 19.91, "high": 20.5, "low": 19.89, "close": 20.5, "volume": 150.75, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 20.56, "high": 20.82, "low": 20.47, "close": 20.75, "volume": 392.67, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 20.73, "high": 20.85, "low": 20.45, "close": 20.45, "volume": 92.05, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 20.42, "high": 20.48, "low": 20.29, "close": 20.48, "volume": 36.97, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 20.48, "high": 20.48, "low": 20.48, "close": 20.48, "volume": 0.0, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 20.46, "high": 20.5, "low": 20.43, "close": 20.43, "volume": 53.18, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 20.35, "high": 20.35, "low": 20.17, "close": 20.19, "volume": 45.34, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 20.16, "high": 20.16, "low": 19.9, "close": 20.09, "volume": 77.8, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 20.1, "high": 20.1, "low": 19.75, "close": 19.83, "volume": 35.92, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 19.98, "high": 19.98, "low": 19.5, "close": 19.55, "volume": 45.89, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 19.55, "high": 19.64, "low": 19.38, "close": 19.38, "volume": 89.38, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 19.36, "high": 19.44, "low": 19.36, "close": 19.44, "volume": 61.54, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 19.57, "high": 19.57, "low": 19.57, "close": 19.57, "volume": 10.22, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 19.45, "high": 19.45, "low": 19.43, "close": 19.43, "volume": 4.16, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 19.52, "high": 19.52, "low": 19.47, "close": 19.5, "volume": 8.93, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 19.46, "high": 19.46, "low": 19.32, "close": 19.37, "volume": 8.8, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 19.37, "high": 19.37, "low": 19.37, "close": 19.37, "volume": 0.0, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 19.37, "high": 19.37, "low": 19.37, "close": 19.37, "volume": 0.0, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 19.37, "high": 19.37, "low": 19.37, "close": 19.37, "volume": 0.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 19.57, "high": 19.57, "low": 19.43, "close": 19.43, "volume": 12.26, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 19.44, "high": 19.44, "low": 19.37, "close": 19.4, "volume": 444.31, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 19.37, "high": 19.56, "low": 19.3, "close": 19.56, "volume": 220.69, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 19.67, "high": 19.68, "low": 19.63, "close": 19.63, "volume": 25.57, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 19.49, "high": 19.49, "low": 19.45, "close": 19.46, "volume": 37.04, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 19.51, "high": 19.51, "low": 19.3, "close": 19.38, "volume": 166.78, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 19.63, "high": 19.67, "low": 19.4, "close": 19.58, "volume": 71.33, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 19.47, "high": 19.49, "low": 19.4, "close": 19.49, "volume": 12.56, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 19.44, "high": 19.44, "low": 19.44, "close": 19.44, "volume": 0.26, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 19.35, "high": 19.36, "low": 19.2, "close": 19.22, "volume": 122.7, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 19.43, "high": 19.43, "low": 19.0, "close": 19.0, "volume": 628.33, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 19.0, "high": 19.03, "low": 18.87, "close": 19.03, "volume": 1129.27, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 18.87, "high": 18.87, "low": 18.44, "close": 18.68, "volume": 314.72, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 18.79, "high": 18.8, "low": 18.68, "close": 18.72, "volume": 42.84, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 18.88, "high": 19.01, "low": 18.88, "close": 18.92, "volume": 110.71, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 19.0, "high": 19.04, "low": 19.0, "close": 19.04, "volume": 104.45, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 19.1, "high": 19.1, "low": 19.01, "close": 19.01, "volume": 3.7, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 19.15, "high": 19.21, "low": 19.12, "close": 19.12, "volume": 121.56, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 19.13, "high": 19.15, "low": 19.1, "close": 19.1, "volume": 45.93, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 19.07, "high": 19.18, "low": 19.07, "close": 19.18, "volume": 15.94, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 19.22, "high": 19.31, "low": 19.22, "close": 19.26, "volume": 13.79, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 19.34, "high": 19.52, "low": 19.34, "close": 19.5, "volume": 45.73, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 19.5, "high": 19.5, "low": 19.5, "close": 19.5, "volume": 0.0, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 19.59, "high": 19.59, "low": 19.52, "close": 19.52, "volume": 15.31, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 19.5, "high": 19.5, "low": 19.49, "close": 19.49, "volume": 26.18, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 19.57, "high": 19.57, "low": 19.54, "close": 19.54, "volume": 4.24, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 19.45, "high": 19.45, "low": 19.45, "close": 19.45, "volume": 3.58, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 19.27, "high": 19.42, "low": 19.27, "close": 19.42, "volume": 3.85, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 19.45, "high": 19.47, "low": 19.41, "close": 19.41, "volume": 8.4, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 19.41, "high": 19.41, "low": 19.41, "close": 19.41, "volume": 12.72, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 19.57, "high": 19.57, "low": 19.57, "close": 19.57, "volume": 0.11, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 19.59, "high": 19.7, "low": 19.59, "close": 19.69, "volume": 114.65, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 19.6, "high": 19.6, "low": 19.54, "close": 19.54, "volume": 1.29, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 19.61, "high": 19.61, "low": 19.57, "close": 19.57, "volume": 41.29, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 19.48, "high": 19.48, "low": 19.36, "close": 19.36, "volume": 38.79, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 19.35, "high": 19.35, "low": 19.11, "close": 19.11, "volume": 30.66, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 19.14, "high": 19.14, "low": 19.14, "close": 19.14, "volume": 0.5, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 19.1, "high": 19.1, "low": 19.08, "close": 19.08, "volume": 11.82, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 19.06, "high": 19.09, "low": 19.01, "close": 19.09, "volume": 94.4, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 19.14, "high": 19.18, "low": 19.05, "close": 19.18, "volume": 66.3, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 19.11, "high": 19.18, "low": 19.11, "close": 19.18, "volume": 52.99, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 19.21, "high": 19.21, "low": 19.21, "close": 19.21, "volume": 3.0, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 19.21, "high": 19.21, "low": 19.21, "close": 19.21, "volume": 0.0, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 19.26, "high": 19.6, "low": 19.26, "close": 19.53, "volume": 35.01, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 19.48, "high": 19.63, "low": 19.48, "close": 19.63, "volume": 3.5, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 19.59, "high": 19.62, "low": 19.57, "close": 19.61, "volume": 103.3, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 19.51, "high": 19.54, "low": 19.43, "close": 19.43, "volume": 47.69, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 19.39, "high": 19.58, "low": 19.39, "close": 19.58, "volume": 59.39, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 19.62, "high": 19.62, "low": 19.57, "close": 19.57, "volume": 38.11, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 19.56, "high": 19.57, "low": 19.55, "close": 19.55, "volume": 3.75, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 19.55, "high": 19.55, "low": 19.55, "close": 19.55, "volume": 0.0, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 19.54, "high": 19.89, "low": 19.52, "close": 19.61, "volume": 108.88, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 19.61, "high": 19.92, "low": 19.56, "close": 19.58, "volume": 421.12, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 19.62, "high": 19.62, "low": 19.3, "close": 19.35, "volume": 57.38, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 19.37, "high": 19.37, "low": 19.25, "close": 19.25, "volume": 442.81, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 19.26, "high": 19.34, "low": 19.16, "close": 19.16, "volume": 535.06, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 19.29, "high": 19.29, "low": 19.29, "close": 19.29, "volume": 25.64, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 19.3, "high": 19.3, "low": 19.3, "close": 19.3, "volume": 11.05, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 19.45, "high": 19.52, "low": 19.45, "close": 19.49, "volume": 7.92, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 19.58, "high": 19.61, "low": 19.58, "close": 19.61, "volume": 107.08, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 19.59, "high": 19.59, "low": 19.59, "close": 19.59, "volume": 4.49, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 19.62, "high": 19.62, "low": 19.52, "close": 19.52, "volume": 1.95, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 19.48, "high": 19.48, "low": 19.48, "close": 19.48, "volume": 0.85, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 19.51, "high": 19.51, "low": 19.51, "close": 19.51, "volume": 2.55, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 19.45, "high": 19.45, "low": 19.4, "close": 19.4, "volume": 3.26, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 19.42, "high": 19.44, "low": 19.4, "close": 19.4, "volume": 3.29, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 19.37, "high": 19.41, "low": 19.31, "close": 19.31, "volume": 23.15, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 19.35, "high": 19.36, "low": 19.35, "close": 19.36, "volume": 0.52, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 19.36, "high": 19.36, "low": 19.36, "close": 19.36, "volume": 0.0, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 19.36, "high": 19.36, "low": 19.36, "close": 19.36, "volume": 0.0, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 19.3, "high": 19.43, "low": 19.3, "close": 19.37, "volume": 45.65, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 19.37, "high": 19.37, "low": 19.37, "close": 19.37, "volume": 0.0, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 19.44, "high": 19.44, "low": 19.39, "close": 19.39, "volume": 4.93, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 19.3, "high": 19.3, "low": 19.28, "close": 19.29, "volume": 29.89, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 19.36, "high": 19.37, "low": 19.36, "close": 19.37, "volume": 2.2, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 19.53, "high": 19.63, "low": 19.53, "close": 19.63, "volume": 20.43, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 19.52, "high": 19.52, "low": 19.52, "close": 19.52, "volume": 3.83, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 19.57, "high": 19.57, "low": 19.54, "close": 19.54, "volume": 14.36, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 19.51, "high": 19.54, "low": 19.51, "close": 19.53, "volume": 28.76, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 19.51, "high": 19.55, "low": 19.51, "close": 19.55, "volume": 3.44, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 19.49, "high": 19.49, "low": 19.49, "close": 19.49, "volume": 11.24, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 19.53, "high": 19.71, "low": 19.53, "close": 19.71, "volume": 61.58, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 19.71, "high": 19.81, "low": 19.71, "close": 19.76, "volume": 51.34, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 19.72, "high": 19.72, "low": 19.69, "close": 19.69, "volume": 2.71, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 19.69, "high": 19.69, "low": 19.66, "close": 19.66, "volume": 54.06, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 19.74, "high": 19.74, "low": 19.73, "close": 19.73, "volume": 2.54, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 19.73, "high": 19.73, "low": 19.67, "close": 19.67, "volume": 0.83, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 19.71, "high": 19.76, "low": 19.66, "close": 19.72, "volume": 54.05, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 19.62, "high": 19.62, "low": 19.57, "close": 19.57, "volume": 2.25, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 19.5, "high": 19.5, "low": 19.5, "close": 19.5, "volume": 0.13, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 19.43, "high": 19.43, "low": 19.43, "close": 19.43, "volume": 1.3, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 19.42, "high": 19.53, "low": 19.42, "close": 19.5, "volume": 24.53, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 19.53, "high": 19.63, "low": 19.52, "close": 19.63, "volume": 4250.1, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 19.63, "high": 19.63, "low": 19.63, "close": 19.63, "volume": 0.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 19.64, "high": 19.64, "low": 19.64, "close": 19.64, "volume": 18.67, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 19.71, "high": 20.07, "low": 19.71, "close": 19.97, "volume": 78.41, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 20.04, "high": 20.12, "low": 19.92, "close": 20.0, "volume": 86.6, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 20.09, "high": 20.09, "low": 20.05, "close": 20.05, "volume": 20.51, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 20.0, "high": 20.37, "low": 20.0, "close": 20.37, "volume": 23.83, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 20.4, "high": 20.4, "low": 20.26, "close": 20.26, "volume": 22.18, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 20.38, "high": 20.58, "low": 20.38, "close": 20.57, "volume": 19.05, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 20.44, "high": 20.49, "low": 20.43, "close": 20.43, "volume": 25.87, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 20.29, "high": 20.4, "low": 20.28, "close": 20.4, "volume": 61.56, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 20.34, "high": 20.35, "low": 20.29, "close": 20.29, "volume": 45.73, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 20.28, "high": 20.31, "low": 20.28, "close": 20.31, "volume": 11.51, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 20.31, "high": 20.31, "low": 20.31, "close": 20.31, "volume": 0.0, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 20.25, "high": 20.3, "low": 20.23, "close": 20.29, "volume": 27.71, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 20.18, "high": 20.2, "low": 20.18, "close": 20.2, "volume": 14.1, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 20.18, "high": 20.18, "low": 20.14, "close": 20.14, "volume": 57.64, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 20.34, "high": 20.75, "low": 20.34, "close": 20.75, "volume": 280.21, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 20.73, "high": 20.89, "low": 20.73, "close": 20.81, "volume": 26.37, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 20.76, "high": 20.88, "low": 20.76, "close": 20.81, "volume": 169.31, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 20.8, "high": 20.95, "low": 20.76, "close": 20.95, "volume": 329.13, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 20.99, "high": 21.01, "low": 20.86, "close": 20.91, "volume": 103.27, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 20.92, "high": 20.92, "low": 20.84, "close": 20.84, "volume": 11.5, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 20.82, "high": 20.86, "low": 20.79, "close": 20.86, "volume": 20.13, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 21.02, "high": 21.07, "low": 21.02, "close": 21.07, "volume": 7.62, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 21.07, "high": 21.07, "low": 21.07, "close": 21.07, "volume": 0.0, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 21.05, "high": 21.05, "low": 20.75, "close": 20.76, "volume": 1412.2, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 20.86, "high": 20.89, "low": 20.69, "close": 20.72, "volume": 3381.71, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 20.73, "high": 20.8, "low": 20.49, "close": 20.49, "volume": 503.03, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 20.49, "high": 20.56, "low": 20.48, "close": 20.56, "volume": 4.01, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 20.6, "high": 20.64, "low": 20.47, "close": 20.47, "volume": 4.03, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 20.47, "high": 20.47, "low": 20.41, "close": 20.41, "volume": 12.4, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 20.45, "high": 20.45, "low": 20.29, "close": 20.29, "volume": 30.25, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 20.44, "high": 20.46, "low": 20.4, "close": 20.4, "volume": 130.93, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 20.4, "high": 20.49, "low": 20.4, "close": 20.46, "volume": 15.29, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 20.5, "high": 20.74, "low": 20.5, "close": 20.74, "volume": 78.79, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 20.71, "high": 20.73, "low": 20.67, "close": 20.67, "volume": 27.64, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 20.73, "high": 20.75, "low": 20.7, "close": 20.7, "volume": 6.69, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 20.65, "high": 20.65, "low": 20.58, "close": 20.6, "volume": 4.84, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 20.57, "high": 20.57, "low": 20.53, "close": 20.53, "volume": 91.9, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 20.47, "high": 20.53, "low": 20.43, "close": 20.51, "volume": 14.4, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 20.46, "high": 20.54, "low": 20.34, "close": 20.34, "volume": 13.6, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 20.29, "high": 20.31, "low": 20.21, "close": 20.31, "volume": 26.04, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 20.34, "high": 20.42, "low": 20.33, "close": 20.36, "volume": 8.29, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 20.38, "high": 20.48, "low": 20.38, "close": 20.44, "volume": 18.47, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 20.37, "high": 20.38, "low": 20.25, "close": 20.28, "volume": 17.37, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 20.31, "high": 20.35, "low": 20.19, "close": 20.22, "volume": 9.33, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 20.26, "high": 20.42, "low": 20.26, "close": 20.41, "volume": 29.18, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 20.42, "high": 20.43, "low": 20.02, "close": 20.02, "volume": 71.84, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 20.05, "high": 20.32, "low": 20.02, "close": 20.32, "volume": 5.57, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 20.38, "high": 20.45, "low": 20.31, "close": 20.31, "volume": 9.25, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 20.29, "high": 20.51, "low": 20.25, "close": 20.45, "volume": 19.44, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 20.4, "high": 20.4, "low": 20.27, "close": 20.28, "volume": 8.14, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 20.28, "high": 20.3, "low": 20.24, "close": 20.24, "volume": 5.49, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 20.29, "high": 20.33, "low": 20.21, "close": 20.21, "volume": 3.75, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 20.33, "high": 20.33, "low": 20.19, "close": 20.29, "volume": 13.04, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 20.35, "high": 20.41, "low": 20.32, "close": 20.37, "volume": 15.41, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 20.35, "high": 20.46, "low": 19.79, "close": 19.94, "volume": 219.21, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 20.19, "high": 20.19, "low": 19.97, "close": 20.05, "volume": 242.34, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 20.03, "high": 20.15, "low": 19.97, "close": 20.13, "volume": 432.74, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 20.13, "high": 20.16, "low": 20.09, "close": 20.16, "volume": 63.7, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 20.06, "high": 20.06, "low": 19.95, "close": 19.95, "volume": 1.78, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 19.95, "high": 19.96, "low": 19.6, "close": 19.68, "volume": 69.68, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 19.58, "high": 19.59, "low": 19.2, "close": 19.45, "volume": 2585.54, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 19.37, "high": 19.46, "low": 19.2, "close": 19.46, "volume": 2622.9, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 19.38, "high": 19.55, "low": 19.36, "close": 19.54, "volume": 107.38, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 19.54, "high": 19.54, "low": 19.54, "close": 19.54, "volume": 0.0, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 19.47, "high": 19.5, "low": 19.39, "close": 19.41, "volume": 35.16, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 19.41, "high": 19.51, "low": 19.39, "close": 19.42, "volume": 54.42, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 19.44, "high": 19.52, "low": 19.43, "close": 19.52, "volume": 1.71, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 19.47, "high": 19.47, "low": 19.45, "close": 19.45, "volume": 6.33, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 19.47, "high": 19.48, "low": 19.37, "close": 19.48, "volume": 543.73, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 19.53, "high": 19.6, "low": 19.53, "close": 19.54, "volume": 30.33, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 19.53, "high": 19.53, "low": 19.53, "close": 19.53, "volume": 0.3, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 19.57, "high": 19.62, "low": 19.55, "close": 19.62, "volume": 6.39, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 19.6, "high": 19.61, "low": 19.51, "close": 19.51, "volume": 255.92, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 19.49, "high": 19.5, "low": 19.44, "close": 19.5, "volume": 41.18, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 19.53, "high": 19.7, "low": 19.53, "close": 19.66, "volume": 8.53, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 19.69, "high": 19.76, "low": 19.69, "close": 19.73, "volume": 4.06, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 19.73, "high": 19.74, "low": 19.65, "close": 19.69, "volume": 256.56, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 19.71, "high": 19.82, "low": 19.71, "close": 19.75, "volume": 10.86, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 19.65, "high": 19.66, "low": 19.52, "close": 19.58, "volume": 6.86, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 19.59, "high": 19.6, "low": 19.38, "close": 19.42, "volume": 1243.94, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 19.4, "high": 19.54, "low": 19.36, "close": 19.51, "volume": 68.19, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 19.55, "high": 19.96, "low": 19.55, "close": 19.96, "volume": 45.32, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 20.0, "high": 20.16, "low": 19.38, "close": 20.0, "volume": 1555.86, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 20.05, "high": 20.15, "low": 19.76, "close": 19.97, "volume": 102.07, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 20.01, "high": 20.12, "low": 19.93, "close": 20.08, "volume": 61.24, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 20.04, "high": 20.04, "low": 20.04, "close": 20.04, "volume": 0.44, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 20.0, "high": 20.0, "low": 19.97, "close": 19.97, "volume": 27.57, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 19.89, "high": 19.89, "low": 19.56, "close": 19.64, "volume": 16.47, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 19.7, "high": 19.71, "low": 19.48, "close": 19.71, "volume": 1178.66, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 19.62, "high": 19.82, "low": 19.62, "close": 19.82, "volume": 125.61, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 19.75, "high": 19.94, "low": 19.75, "close": 19.93, "volume": 54.71, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 19.93, "high": 19.95, "low": 19.8, "close": 19.8, "volume": 106.89, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 19.8, "high": 19.8, "low": 19.08, "close": 19.35, "volume": 177.09, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 19.28, "high": 19.7, "low": 19.24, "close": 19.7, "volume": 48.84, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 19.68, "high": 19.74, "low": 19.57, "close": 19.74, "volume": 7.95, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 19.76, "high": 19.89, "low": 19.76, "close": 19.84, "volume": 10.39, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 19.85, "high": 19.85, "low": 19.69, "close": 19.72, "volume": 16.06, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 19.67, "high": 19.67, "low": 19.41, "close": 19.45, "volume": 15.53, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 19.46, "high": 19.46, "low": 19.28, "close": 19.31, "volume": 9.17, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 19.26, "high": 19.32, "low": 19.2, "close": 19.25, "volume": 24.58, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 19.2, "high": 19.21, "low": 18.71, "close": 18.75, "volume": 221.04, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 18.79, "high": 18.79, "low": 18.44, "close": 18.57, "volume": 101.22, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 18.55, "high": 18.6, "low": 18.4, "close": 18.47, "volume": 368.16, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 18.49, "high": 18.49, "low": 18.18, "close": 18.18, "volume": 140.41, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 18.22, "high": 18.32, "low": 18.14, "close": 18.24, "volume": 222.96, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 18.23, "high": 18.23, "low": 17.9, "close": 18.1, "volume": 1748.49, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 18.13, "high": 18.15, "low": 17.87, "close": 18.06, "volume": 233.69, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 17.87, "high": 17.95, "low": 17.56, "close": 17.58, "volume": 361.46, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 17.73, "high": 17.93, "low": 17.72, "close": 17.93, "volume": 231.41, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 17.91, "high": 18.03, "low": 17.89, "close": 18.0, "volume": 92.02, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 18.0, "high": 18.08, "low": 17.96, "close": 18.08, "volume": 339.2, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 18.09, "high": 18.12, "low": 17.91, "close": 18.12, "volume": 1375.41, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 18.09, "high": 18.29, "low": 18.09, "close": 18.23, "volume": 186.92, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 18.31, "high": 18.37, "low": 18.31, "close": 18.37, "volume": 9.58, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 18.3, "high": 18.31, "low": 18.15, "close": 18.15, "volume": 36.08, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 18.22, "high": 18.31, "low": 18.22, "close": 18.28, "volume": 49.83, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 18.38, "high": 18.44, "low": 18.38, "close": 18.42, "volume": 3.76, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 18.41, "high": 18.41, "low": 18.35, "close": 18.35, "volume": 2.05, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 18.32, "high": 18.39, "low": 18.31, "close": 18.38, "volume": 7.25, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 18.39, "high": 18.39, "low": 18.25, "close": 18.25, "volume": 228.14, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 18.29, "high": 18.3, "low": 18.27, "close": 18.3, "volume": 6.1, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 18.29, "high": 18.32, "low": 18.24, "close": 18.24, "volume": 6.21, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 18.25, "high": 18.25, "low": 18.25, "close": 18.25, "volume": 0.2, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 18.27, "high": 18.49, "low": 18.26, "close": 18.49, "volume": 5.74, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 18.52, "high": 18.56, "low": 18.39, "close": 18.39, "volume": 68.12, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 18.41, "high": 18.46, "low": 18.35, "close": 18.44, "volume": 7.38, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 18.38, "high": 18.48, "low": 18.3, "close": 18.48, "volume": 62.13, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 18.43, "high": 18.57, "low": 18.26, "close": 18.26, "volume": 8.68, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 18.27, "high": 18.27, "low": 17.93, "close": 17.93, "volume": 112.66, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 17.9, "high": 17.93, "low": 17.82, "close": 17.91, "volume": 70.82, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 17.97, "high": 18.13, "low": 17.9, "close": 18.03, "volume": 461.72, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 17.98, "high": 18.36, "low": 17.98, "close": 18.27, "volume": 17.48, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 18.27, "high": 18.27, "low": 18.05, "close": 18.11, "volume": 27.28, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 18.11, "high": 18.11, "low": 18.07, "close": 18.07, "volume": 95.88, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 18.14, "high": 18.24, "low": 18.14, "close": 18.24, "volume": 25.67, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 18.23, "high": 18.23, "low": 18.2, "close": 18.22, "volume": 6.26, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 18.17, "high": 18.17, "low": 18.11, "close": 18.12, "volume": 25.07, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 18.2, "high": 18.28, "low": 18.2, "close": 18.28, "volume": 129.17, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 18.21, "high": 18.32, "low": 18.21, "close": 18.32, "volume": 27.7, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 18.37, "high": 18.41, "low": 18.37, "close": 18.41, "volume": 3.73, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 18.44, "high": 18.44, "low": 18.37, "close": 18.43, "volume": 19.19, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 18.42, "high": 18.43, "low": 18.36, "close": 18.36, "volume": 7.09, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 18.34, "high": 18.34, "low": 18.31, "close": 18.34, "volume": 12.69, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 18.37, "high": 18.48, "low": 18.37, "close": 18.42, "volume": 404.13, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 18.52, "high": 18.52, "low": 18.47, "close": 18.47, "volume": 6.25, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 18.56, "high": 18.65, "low": 18.56, "close": 18.56, "volume": 61.43, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 18.65, "high": 18.67, "low": 18.65, "close": 18.67, "volume": 9.33, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 18.67, "high": 18.7, "low": 18.67, "close": 18.7, "volume": 4.78, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 18.71, "high": 18.71, "low": 18.71, "close": 18.71, "volume": 0.55, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 18.69, "high": 18.72, "low": 18.53, "close": 18.53, "volume": 78.36, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 18.63, "high": 18.63, "low": 18.44, "close": 18.44, "volume": 10.98, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 18.58, "high": 18.58, "low": 18.53, "close": 18.53, "volume": 18.61, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 18.64, "high": 18.68, "low": 18.64, "close": 18.68, "volume": 14.88, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 18.62, "high": 18.62, "low": 18.59, "close": 18.59, "volume": 5.65, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 18.61, "high": 18.61, "low": 18.61, "close": 18.61, "volume": 2.43, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 18.66, "high": 18.66, "low": 18.63, "close": 18.64, "volume": 55.16, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 18.7, "high": 18.7, "low": 18.68, "close": 18.68, "volume": 3.27, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 18.7, "high": 18.7, "low": 18.7, "close": 18.7, "volume": 8.03, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 18.57, "high": 18.59, "low": 18.52, "close": 18.59, "volume": 22.83, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 18.62, "high": 18.72, "low": 18.62, "close": 18.72, "volume": 78.22, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 18.74, "high": 18.74, "low": 18.67, "close": 18.7, "volume": 6.42, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 18.66, "high": 18.69, "low": 18.66, "close": 18.69, "volume": 15.4, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 18.67, "high": 18.76, "low": 18.67, "close": 18.76, "volume": 19.98, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 18.7, "high": 18.7, "low": 18.7, "close": 18.7, "volume": 0.47, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 18.71, "high": 18.88, "low": 18.71, "close": 18.88, "volume": 11.35, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 18.9, "high": 18.9, "low": 18.84, "close": 18.84, "volume": 7.58, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 18.84, "high": 18.94, "low": 18.84, "close": 18.94, "volume": 18.03, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 18.98, "high": 18.98, "low": 18.98, "close": 18.98, "volume": 4.0, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 18.95, "high": 18.95, "low": 18.95, "close": 18.95, "volume": 0.66, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 18.9, "high": 18.94, "low": 18.87, "close": 18.87, "volume": 143.36, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 18.69, "high": 18.69, "low": 18.59, "close": 18.62, "volume": 20.24, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 18.73, "high": 18.73, "low": 18.72, "close": 18.72, "volume": 0.76, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 18.72, "high": 18.72, "low": 18.72, "close": 18.72, "volume": 0.0, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 18.76, "high": 18.76, "low": 18.52, "close": 18.52, "volume": 7.52, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 18.57, "high": 18.57, "low": 18.24, "close": 18.26, "volume": 64.24, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 18.23, "high": 18.37, "low": 18.22, "close": 18.34, "volume": 25.61, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 18.28, "high": 18.3, "low": 18.15, "close": 18.3, "volume": 62.67, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 18.28, "high": 18.31, "low": 18.24, "close": 18.25, "volume": 183.95, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 18.26, "high": 18.27, "low": 18.21, "close": 18.25, "volume": 34.96, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 18.21, "high": 18.21, "low": 18.11, "close": 18.11, "volume": 171.12, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 18.14, "high": 18.26, "low": 18.14, "close": 18.26, "volume": 41.72, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 18.27, "high": 18.32, "low": 18.24, "close": 18.32, "volume": 26.47, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 18.29, "high": 18.35, "low": 18.28, "close": 18.35, "volume": 13.18, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 18.34, "high": 18.87, "low": 18.34, "close": 18.84, "volume": 138.83, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 18.82, "high": 18.9, "low": 18.6, "close": 18.6, "volume": 129.73, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 18.57, "high": 18.59, "low": 18.26, "close": 18.29, "volume": 148.95, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 18.28, "high": 18.29, "low": 18.03, "close": 18.15, "volume": 153.11, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 18.1, "high": 18.1, "low": 17.59, "close": 17.59, "volume": 209.33, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 17.52, "high": 17.59, "low": 17.42, "close": 17.59, "volume": 81.33, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 17.62, "high": 17.74, "low": 17.45, "close": 17.45, "volume": 33.81, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 17.5, "high": 17.5, "low": 17.22, "close": 17.35, "volume": 93.19, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 17.47, "high": 17.56, "low": 17.47, "close": 17.55, "volume": 1.37, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 17.5, "high": 17.5, "low": 17.36, "close": 17.37, "volume": 29.97, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 17.54, "high": 17.62, "low": 17.43, "close": 17.44, "volume": 8.12, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 17.51, "high": 17.51, "low": 17.24, "close": 17.24, "volume": 57.16, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 17.38, "high": 17.53, "low": 17.38, "close": 17.46, "volume": 2.91, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 17.5, "high": 17.66, "low": 17.5, "close": 17.52, "volume": 249.82, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 17.51, "high": 17.54, "low": 17.45, "close": 17.49, "volume": 34.24, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 17.6, "high": 18.3, "low": 17.49, "close": 17.51, "volume": 375.43, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 17.43, "high": 17.55, "low": 16.44, "close": 16.47, "volume": 780.83, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 16.41, "high": 17.91, "low": 16.3, "close": 16.82, "volume": 461.83, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 16.82, "high": 17.06, "low": 16.82, "close": 17.06, "volume": 45.59, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 17.04, "high": 17.04, "low": 16.91, "close": 16.91, "volume": 244.59, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 16.87, "high": 16.92, "low": 16.81, "close": 16.81, "volume": 121.22, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 16.77, "high": 16.77, "low": 16.46, "close": 16.46, "volume": 85.58, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 16.6, "high": 16.78, "low": 16.52, "close": 16.78, "volume": 29.49, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 16.7, "high": 16.72, "low": 16.57, "close": 16.68, "volume": 146.22, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 16.61, "high": 16.68, "low": 16.5, "close": 16.68, "volume": 155.29, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 16.64, "high": 16.89, "low": 16.5, "close": 16.8, "volume": 167.4, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 16.73, "high": 16.93, "low": 16.73, "close": 16.88, "volume": 77.23, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 16.93, "high": 16.93, "low": 16.88, "close": 16.88, "volume": 34.33, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 16.84, "high": 16.97, "low": 16.84, "close": 16.91, "volume": 60.4, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 16.96, "high": 16.99, "low": 16.78, "close": 16.78, "volume": 54.19, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 16.7, "high": 16.76, "low": 16.07, "close": 16.07, "volume": 776.64, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 16.21, "high": 16.57, "low": 16.21, "close": 16.4, "volume": 40.9, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 16.23, "high": 16.31, "low": 16.05, "close": 16.19, "volume": 53.82, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 16.17, "high": 16.57, "low": 16.16, "close": 16.4, "volume": 51.08, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 16.44, "high": 16.6, "low": 16.44, "close": 16.6, "volume": 91.44, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 16.63, "high": 16.68, "low": 16.58, "close": 16.62, "volume": 21.91, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 16.63, "high": 16.8, "low": 16.63, "close": 16.72, "volume": 59.93, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 16.72, "high": 16.72, "low": 16.54, "close": 16.54, "volume": 87.36, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 16.55, "high": 16.55, "low": 16.41, "close": 16.45, "volume": 175.3, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 16.4, "high": 16.84, "low": 16.33, "close": 16.76, "volume": 624.49, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 16.76, "high": 16.82, "low": 16.44, "close": 16.44, "volume": 166.91, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 16.44, "high": 16.47, "low": 15.97, "close": 15.99, "volume": 740.32, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 15.92, "high": 16.01, "low": 15.54, "close": 15.86, "volume": 1038.47, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 15.89, "high": 15.9, "low": 15.35, "close": 15.85, "volume": 273.71, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 15.84, "high": 15.94, "low": 15.59, "close": 15.59, "volume": 209.38, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 15.6, "high": 15.77, "low": 15.03, "close": 15.62, "volume": 1038.42, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 15.6, "high": 15.67, "low": 15.1, "close": 15.67, "volume": 294.21, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 15.7, "high": 16.16, "low": 15.7, "close": 16.03, "volume": 77.44, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 16.07, "high": 16.07, "low": 16.02, "close": 16.02, "volume": 19.87, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 15.97, "high": 16.06, "low": 15.71, "close": 15.79, "volume": 111.71, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 15.69, "high": 15.84, "low": 15.32, "close": 15.79, "volume": 406.54, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 15.85, "high": 16.35, "low": 15.85, "close": 16.35, "volume": 290.37, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 16.29, "high": 16.45, "low": 16.28, "close": 16.42, "volume": 38.13, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 16.46, "high": 16.57, "low": 16.31, "close": 16.45, "volume": 39.49, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 16.47, "high": 16.59, "low": 16.47, "close": 16.49, "volume": 26.36, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 16.49, "high": 16.49, "low": 16.49, "close": 16.49, "volume": 0.0, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 16.6, "high": 16.6, "low": 16.6, "close": 16.6, "volume": 4.7, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 16.43, "high": 16.45, "low": 16.28, "close": 16.28, "volume": 0.64, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 16.36, "high": 16.36, "low": 16.36, "close": 16.36, "volume": 43.02, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 16.32, "high": 16.36, "low": 16.31, "close": 16.31, "volume": 27.31, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 16.24, "high": 16.24, "low": 16.24, "close": 16.24, "volume": 0.72, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 16.62, "high": 16.76, "low": 16.61, "close": 16.76, "volume": 11.46, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 16.73, "high": 16.74, "low": 16.61, "close": 16.61, "volume": 17.5, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 16.55, "high": 16.72, "low": 16.53, "close": 16.72, "volume": 115.45, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 16.72, "high": 16.72, "low": 16.72, "close": 16.72, "volume": 0.0, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 16.72, "high": 16.86, "low": 16.68, "close": 16.86, "volume": 22.23, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 16.91, "high": 16.98, "low": 16.91, "close": 16.98, "volume": 74.32, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 16.88, "high": 16.88, "low": 16.86, "close": 16.86, "volume": 8.11, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 16.85, "high": 16.85, "low": 16.85, "close": 16.85, "volume": 5.0, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 16.79, "high": 16.79, "low": 16.63, "close": 16.68, "volume": 7.94, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 16.61, "high": 16.62, "low": 16.58, "close": 16.62, "volume": 29.83, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 16.66, "high": 16.68, "low": 16.61, "close": 16.68, "volume": 33.66, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 16.65, "high": 16.74, "low": 16.62, "close": 16.62, "volume": 193.97, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 16.57, "high": 16.61, "low": 16.53, "close": 16.61, "volume": 94.11, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 16.56, "high": 16.56, "low": 16.39, "close": 16.56, "volume": 72.15, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 16.53, "high": 16.65, "low": 16.39, "close": 16.65, "volume": 964.27, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 16.65, "high": 16.65, "low": 16.65, "close": 16.65, "volume": 0.0, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 16.65, "high": 16.65, "low": 16.65, "close": 16.65, "volume": 0.0, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 16.57, "high": 16.57, "low": 16.32, "close": 16.32, "volume": 42.4, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 16.32, "high": 16.32, "low": 16.32, "close": 16.32, "volume": 0.0, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 16.3, "high": 16.3, "low": 16.24, "close": 16.24, "volume": 29.38, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 16.23, "high": 16.23, "low": 16.23, "close": 16.23, "volume": 2.09, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 16.32, "high": 16.32, "low": 16.32, "close": 16.32, "volume": 12.07, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 16.31, "high": 16.34, "low": 16.31, "close": 16.34, "volume": 1.64, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 16.29, "high": 16.31, "low": 16.29, "close": 16.31, "volume": 24.65, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 16.28, "high": 16.28, "low": 16.14, "close": 16.19, "volume": 34.11, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 16.16, "high": 16.24, "low": 16.16, "close": 16.24, "volume": 11.3, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 16.24, "high": 16.24, "low": 16.04, "close": 16.04, "volume": 32.08, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 16.02, "high": 16.17, "low": 15.8, "close": 15.84, "volume": 550.23, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 15.87, "high": 15.94, "low": 15.63, "close": 15.81, "volume": 92.14, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 15.8, "high": 15.97, "low": 15.8, "close": 15.97, "volume": 15.61, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 15.9, "high": 16.12, "low": 15.8, "close": 16.12, "volume": 68.85, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 16.16, "high": 16.19, "low": 16.1, "close": 16.1, "volume": 60.37, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 16.15, "high": 16.15, "low": 15.94, "close": 16.0, "volume": 48.83, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 16.17, "high": 16.17, "low": 15.97, "close": 16.05, "volume": 238.69, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 16.13, "high": 16.13, "low": 16.0, "close": 16.0, "volume": 7.72, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 16.07, "high": 16.09, "low": 16.05, "close": 16.09, "volume": 17.65, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 16.14, "high": 16.3, "low": 16.12, "close": 16.27, "volume": 112.61, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 16.29, "high": 16.33, "low": 16.1, "close": 16.13, "volume": 120.34, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 16.24, "high": 16.35, "low": 16.17, "close": 16.35, "volume": 130.48, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 16.41, "high": 16.5, "low": 16.41, "close": 16.45, "volume": 181.44, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 16.46, "high": 16.46, "low": 16.42, "close": 16.43, "volume": 70.47, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 16.45, "high": 16.68, "low": 16.45, "close": 16.68, "volume": 182.87, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 16.68, "high": 16.73, "low": 16.68, "close": 16.71, "volume": 121.62, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 16.76, "high": 16.91, "low": 16.71, "close": 16.91, "volume": 68.19, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 16.93, "high": 16.98, "low": 16.86, "close": 16.86, "volume": 5.14, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 16.81, "high": 16.81, "low": 16.58, "close": 16.58, "volume": 79.09, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 16.68, "high": 16.68, "low": 16.67, "close": 16.67, "volume": 5.29, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 16.55, "high": 16.55, "low": 16.29, "close": 16.53, "volume": 56.23, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 16.51, "high": 16.51, "low": 16.14, "close": 16.23, "volume": 164.07, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 16.2, "high": 16.41, "low": 16.16, "close": 16.41, "volume": 115.22, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 16.35, "high": 16.67, "low": 16.18, "close": 16.64, "volume": 213.94, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 16.58, "high": 16.85, "low": 16.51, "close": 16.85, "volume": 614.91, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 16.9, "high": 17.43, "low": 16.76, "close": 17.27, "volume": 347.97, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 17.28, "high": 17.76, "low": 17.28, "close": 17.74, "volume": 354.27, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 17.73, "high": 17.92, "low": 17.73, "close": 17.76, "volume": 1058.93, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 17.69, "high": 17.83, "low": 17.69, "close": 17.83, "volume": 144.49, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 17.84, "high": 17.84, "low": 17.72, "close": 17.81, "volume": 245.59, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 17.8, "high": 17.98, "low": 17.8, "close": 17.98, "volume": 345.51, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 17.99, "high": 18.05, "low": 17.86, "close": 17.98, "volume": 58.27, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 18.01, "high": 18.01, "low": 17.76, "close": 17.77, "volume": 87.39, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 17.83, "high": 17.88, "low": 17.71, "close": 17.71, "volume": 181.45, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 17.84, "high": 18.03, "low": 17.84, "close": 17.99, "volume": 98.38, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 18.05, "high": 18.39, "low": 18.05, "close": 18.08, "volume": 224.76, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 18.07, "high": 18.14, "low": 17.86, "close": 17.86, "volume": 149.51, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 17.88, "high": 18.05, "low": 17.83, "close": 17.99, "volume": 291.9, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 18.0, "high": 18.0, "low": 17.76, "close": 17.76, "volume": 68.43, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 17.71, "high": 17.74, "low": 17.57, "close": 17.71, "volume": 127.2, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 17.68, "high": 17.87, "low": 17.61, "close": 17.87, "volume": 56.67, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 17.86, "high": 17.86, "low": 17.86, "close": 17.86, "volume": 10.0, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 17.85, "high": 17.85, "low": 17.84, "close": 17.84, "volume": 17.78, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 17.75, "high": 17.75, "low": 17.75, "close": 17.75, "volume": 1.73, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 17.75, "high": 17.75, "low": 17.75, "close": 17.75, "volume": 0.0, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 17.75, "high": 17.75, "low": 17.61, "close": 17.61, "volume": 15.03, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 17.67, "high": 17.68, "low": 17.43, "close": 17.43, "volume": 51.23, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 17.36, "high": 17.48, "low": 17.23, "close": 17.4, "volume": 18.19, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 17.23, "high": 17.23, "low": 17.13, "close": 17.16, "volume": 375.32, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 17.11, "high": 17.15, "low": 17.07, "close": 17.14, "volume": 28.05, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 17.16, "high": 17.16, "low": 17.13, "close": 17.13, "volume": 8.12, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 17.29, "high": 17.36, "low": 17.29, "close": 17.35, "volume": 41.08, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 17.22, "high": 17.28, "low": 17.16, "close": 17.28, "volume": 602.12, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 17.25, "high": 17.37, "low": 17.25, "close": 17.32, "volume": 10.46, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 17.37, "high": 17.39, "low": 17.32, "close": 17.34, "volume": 44.67, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 17.42, "high": 17.46, "low": 17.42, "close": 17.46, "volume": 16.54, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 17.44, "high": 17.49, "low": 17.44, "close": 17.49, "volume": 5.23, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 17.5, "high": 17.6, "low": 17.35, "close": 17.38, "volume": 264.38, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 17.35, "high": 17.35, "low": 17.22, "close": 17.22, "volume": 24.9, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 17.27, "high": 17.27, "low": 16.91, "close": 16.91, "volume": 95.11, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 16.97, "high": 16.97, "low": 16.84, "close": 16.92, "volume": 19.88, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 16.95, "high": 17.06, "low": 16.95, "close": 16.96, "volume": 464.99, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 16.96, "high": 17.04, "low": 16.89, "close": 17.04, "volume": 79.78, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 17.03, "high": 17.07, "low": 16.96, "close": 16.98, "volume": 10.08, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 17.06, "high": 17.14, "low": 17.0, "close": 17.1, "volume": 9.32, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 17.09, "high": 17.1, "low": 17.01, "close": 17.03, "volume": 5.32, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 17.15, "high": 17.18, "low": 16.95, "close": 16.95, "volume": 36.73, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 16.96, "high": 17.02, "low": 16.9, "close": 17.02, "volume": 45.47, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 17.22, "high": 17.34, "low": 17.22, "close": 17.24, "volume": 3.32, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 17.27, "high": 17.36, "low": 17.27, "close": 17.36, "volume": 143.58, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 17.35, "high": 17.49, "low": 17.35, "close": 17.49, "volume": 21.58, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 17.42, "high": 17.85, "low": 17.42, "close": 17.7, "volume": 246.57, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 17.7, "high": 17.74, "low": 17.7, "close": 17.72, "volume": 142.77, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 17.62, "high": 17.69, "low": 17.62, "close": 17.69, "volume": 2.61, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 17.81, "high": 17.81, "low": 17.55, "close": 17.57, "volume": 40.87, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 17.53, "high": 17.53, "low": 17.5, "close": 17.51, "volume": 21.1, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 17.69, "high": 17.88, "low": 17.69, "close": 17.88, "volume": 65.33, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 17.89, "high": 17.9, "low": 17.89, "close": 17.9, "volume": 1.13, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 17.74, "high": 17.77, "low": 17.74, "close": 17.77, "volume": 2.8, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 17.71, "high": 17.71, "low": 17.71, "close": 17.71, "volume": 10.0, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 17.9, "high": 17.91, "low": 17.75, "close": 17.75, "volume": 635.35, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 17.7, "high": 18.1, "low": 17.7, "close": 18.07, "volume": 199.8, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 17.99, "high": 18.04, "low": 17.98, "close": 17.98, "volume": 17.97, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 17.89, "high": 18.01, "low": 17.89, "close": 18.01, "volume": 4.6, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 18.04, "high": 18.11, "low": 18.0, "close": 18.01, "volume": 150.14, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 18.02, "high": 18.02, "low": 17.98, "close": 17.98, "volume": 559.93, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 18.07, "high": 18.07, "low": 17.91, "close": 17.91, "volume": 8.68, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 17.97, "high": 17.97, "low": 17.97, "close": 17.97, "volume": 1.0, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 18.01, "high": 18.03, "low": 17.97, "close": 17.99, "volume": 70.69, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 17.86, "high": 17.91, "low": 17.86, "close": 17.91, "volume": 24.64, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 18.0, "high": 18.29, "low": 17.98, "close": 18.28, "volume": 70.46, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 18.28, "high": 18.28, "low": 18.28, "close": 18.28, "volume": 0.0, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 18.14, "high": 18.14, "low": 18.14, "close": 18.14, "volume": 0.33, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 18.06, "high": 18.19, "low": 18.06, "close": 18.14, "volume": 42.44, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 18.25, "high": 18.31, "low": 18.24, "close": 18.31, "volume": 20.37, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 18.08, "high": 18.17, "low": 17.86, "close": 17.86, "volume": 66.42, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 18.0, "high": 18.12, "low": 17.95, "close": 18.03, "volume": 101.5, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 18.0, "high": 18.0, "low": 17.73, "close": 17.77, "volume": 765.99, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 17.74, "high": 18.04, "low": 17.74, "close": 18.04, "volume": 53.15, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 18.02, "high": 18.08, "low": 17.94, "close": 17.94, "volume": 53.55, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 17.93, "high": 18.15, "low": 17.93, "close": 18.15, "volume": 26.54, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 18.03, "high": 18.16, "low": 18.03, "close": 18.14, "volume": 35.24, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 17.86, "high": 17.91, "low": 17.85, "close": 17.91, "volume": 18.4, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 17.92, "high": 18.31, "low": 17.9, "close": 18.31, "volume": 102.3, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 18.23, "high": 18.28, "low": 18.13, "close": 18.13, "volume": 33.44, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 18.21, "high": 18.28, "low": 17.99, "close": 18.12, "volume": 61.55, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 18.19, "high": 18.56, "low": 18.08, "close": 18.08, "volume": 197.29, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 18.06, "high": 18.47, "low": 18.03, "close": 18.4, "volume": 30.08, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 18.34, "high": 18.42, "low": 18.29, "close": 18.29, "volume": 24.88, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 18.36, "high": 18.36, "low": 18.03, "close": 18.03, "volume": 71.81, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 17.98, "high": 17.98, "low": 17.86, "close": 17.86, "volume": 315.75, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 17.82, "high": 17.82, "low": 17.69, "close": 17.69, "volume": 26.73, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 17.65, "high": 17.65, "low": 17.55, "close": 17.55, "volume": 34.7, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 17.52, "high": 17.52, "low": 17.52, "close": 17.52, "volume": 2.09, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 17.69, "high": 17.82, "low": 17.69, "close": 17.82, "volume": 20.48, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 17.69, "high": 17.69, "low": 17.69, "close": 17.69, "volume": 0.54, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 17.83, "high": 17.86, "low": 17.83, "close": 17.86, "volume": 6.96, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 17.77, "high": 17.77, "low": 17.77, "close": 17.77, "volume": 5.57, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 17.74, "high": 17.74, "low": 17.72, "close": 17.74, "volume": 20.84, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 17.73, "high": 17.75, "low": 17.72, "close": 17.75, "volume": 2.82, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 17.83, "high": 17.84, "low": 17.64, "close": 17.64, "volume": 412.49, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 17.62, "high": 17.63, "low": 17.59, "close": 17.59, "volume": 1.22, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 17.71, "high": 17.71, "low": 17.48, "close": 17.52, "volume": 52.68, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 17.52, "high": 17.53, "low": 17.4, "close": 17.41, "volume": 49.94, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 17.41, "high": 17.41, "low": 17.28, "close": 17.28, "volume": 36.25, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 17.27, "high": 17.27, "low": 17.12, "close": 17.12, "volume": 90.06, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 17.21, "high": 17.21, "low": 17.0, "close": 17.0, "volume": 11.34, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 17.0, "high": 17.21, "low": 17.0, "close": 17.21, "volume": 67.77, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 17.17, "high": 17.17, "low": 17.07, "close": 17.07, "volume": 19.44, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 17.09, "high": 17.09, "low": 16.97, "close": 17.06, "volume": 139.11, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 17.07, "high": 17.08, "low": 17.07, "close": 17.08, "volume": 29.6, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 17.08, "high": 17.08, "low": 16.99, "close": 16.99, "volume": 2.26, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 17.12, "high": 17.14, "low": 17.1, "close": 17.1, "volume": 18.0, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 17.12, "high": 17.12, "low": 17.08, "close": 17.1, "volume": 23.05, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 17.14, "high": 17.29, "low": 17.12, "close": 17.29, "volume": 29.76, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 17.24, "high": 17.43, "low": 17.24, "close": 17.29, "volume": 13.99, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 17.25, "high": 17.33, "low": 17.17, "close": 17.17, "volume": 17.03, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 17.23, "high": 17.43, "low": 17.23, "close": 17.43, "volume": 73.03, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 17.46, "high": 17.5, "low": 17.46, "close": 17.49, "volume": 5.53, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 17.55, "high": 17.58, "low": 17.55, "close": 17.58, "volume": 1.55, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 17.62, "high": 17.64, "low": 17.55, "close": 17.55, "volume": 15.94, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 17.58, "high": 17.58, "low": 17.58, "close": 17.58, "volume": 26.27, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 17.54, "high": 17.72, "low": 17.54, "close": 17.72, "volume": 5.05, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 17.75, "high": 17.75, "low": 17.25, "close": 17.36, "volume": 89.51, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 17.27, "high": 17.29, "low": 17.0, "close": 17.0, "volume": 61.89, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 17.0, "high": 17.02, "low": 16.78, "close": 16.78, "volume": 103.36, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 16.81, "high": 16.95, "low": 16.68, "close": 16.88, "volume": 13.54, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 16.94, "high": 16.94, "low": 16.94, "close": 16.94, "volume": 0.29, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 16.77, "high": 16.86, "low": 16.72, "close": 16.86, "volume": 81.22, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 16.73, "high": 16.88, "low": 16.73, "close": 16.88, "volume": 5.06, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 16.97, "high": 16.97, "low": 16.97, "close": 16.97, "volume": 2.0, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 16.97, "high": 16.97, "low": 16.97, "close": 16.97, "volume": 0.0, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 16.97, "high": 16.97, "low": 16.97, "close": 16.97, "volume": 0.0, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 16.87, "high": 16.87, "low": 16.87, "close": 16.87, "volume": 25.81, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 17.04, "high": 17.11, "low": 17.04, "close": 17.11, "volume": 6.85, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 17.06, "high": 17.06, "low": 17.04, "close": 17.04, "volume": 112.94, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 17.19, "high": 17.62, "low": 17.19, "close": 17.57, "volume": 60.58, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 17.49, "high": 17.53, "low": 17.41, "close": 17.42, "volume": 53.37, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 17.37, "high": 17.62, "low": 17.3, "close": 17.62, "volume": 13.78, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 17.64, "high": 17.69, "low": 17.64, "close": 17.64, "volume": 10.69, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 17.57, "high": 17.57, "low": 17.43, "close": 17.46, "volume": 11.59, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 17.46, "high": 17.46, "low": 17.46, "close": 17.46, "volume": 0.0, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 17.25, "high": 17.34, "low": 17.25, "close": 17.34, "volume": 7.12, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 17.24, "high": 17.29, "low": 17.24, "close": 17.29, "volume": 14.52, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 17.29, "high": 17.29, "low": 17.29, "close": 17.29, "volume": 0.0, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 17.27, "high": 17.4, "low": 17.27, "close": 17.4, "volume": 0.75, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 17.42, "high": 17.42, "low": 17.13, "close": 17.13, "volume": 151.26, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 17.1, "high": 17.42, "low": 16.97, "close": 17.42, "volume": 160.27, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 17.21, "high": 17.21, "low": 16.91, "close": 16.92, "volume": 454.42, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 17.0, "high": 17.03, "low": 16.71, "close": 16.71, "volume": 56.53, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 16.71, "high": 16.73, "low": 16.41, "close": 16.41, "volume": 763.52, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 16.38, "high": 16.38, "low": 16.1, "close": 16.1, "volume": 610.91, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 16.19, "high": 16.19, "low": 15.97, "close": 15.97, "volume": 173.33, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 15.94, "high": 16.09, "low": 15.83, "close": 15.91, "volume": 480.11, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 15.91, "high": 15.95, "low": 15.84, "close": 15.95, "volume": 165.81, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 15.94, "high": 16.18, "low": 15.94, "close": 16.15, "volume": 52.76, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 16.19, "high": 16.3, "low": 16.19, "close": 16.27, "volume": 97.12, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 16.05, "high": 16.05, "low": 15.99, "close": 15.99, "volume": 12.2, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 15.92, "high": 16.06, "low": 15.92, "close": 15.98, "volume": 33.24, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 16.01, "high": 16.01, "low": 16.01, "close": 16.01, "volume": 251.03, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 15.98, "high": 15.98, "low": 15.98, "close": 15.98, "volume": 7.25, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 15.87, "high": 15.87, "low": 15.35, "close": 15.72, "volume": 256.02, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 15.74, "high": 15.92, "low": 15.74, "close": 15.84, "volume": 12.6, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 15.84, "high": 15.94, "low": 15.74, "close": 15.94, "volume": 17.41, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 15.99, "high": 16.01, "low": 15.97, "close": 15.97, "volume": 19.51, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 15.94, "high": 15.94, "low": 15.82, "close": 15.82, "volume": 20.07, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 15.73, "high": 15.73, "low": 15.56, "close": 15.56, "volume": 11.11, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 15.56, "high": 15.56, "low": 15.56, "close": 15.56, "volume": 0.0, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 15.5, "high": 15.5, "low": 15.35, "close": 15.35, "volume": 70.33, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 15.32, "high": 15.37, "low": 15.11, "close": 15.36, "volume": 175.85, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 15.44, "high": 15.46, "low": 15.28, "close": 15.37, "volume": 30.46, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 15.31, "high": 15.55, "low": 15.26, "close": 15.47, "volume": 131.21, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 15.4, "high": 15.64, "low": 15.29, "close": 15.51, "volume": 256.61, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 15.53, "high": 15.7, "low": 15.45, "close": 15.61, "volume": 73.25, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 15.68, "high": 15.7, "low": 15.42, "close": 15.42, "volume": 34.36, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 15.51, "high": 15.51, "low": 15.5, "close": 15.5, "volume": 16.86, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 15.64, "high": 15.69, "low": 15.63, "close": 15.69, "volume": 63.17, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 15.45, "high": 15.45, "low": 15.19, "close": 15.24, "volume": 22.62, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 15.55, "high": 15.55, "low": 15.27, "close": 15.37, "volume": 130.32, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 15.2, "high": 15.4, "low": 15.2, "close": 15.36, "volume": 340.37, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 15.12, "high": 15.23, "low": 14.89, "close": 15.13, "volume": 368.51, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 15.3, "high": 15.32, "low": 15.22, "close": 15.32, "volume": 30.69, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 15.36, "high": 15.46, "low": 15.36, "close": 15.46, "volume": 14.8, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 15.48, "high": 15.5, "low": 15.44, "close": 15.5, "volume": 10.9, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 15.6, "high": 15.61, "low": 15.6, "close": 15.61, "volume": 1.84, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 15.61, "high": 15.63, "low": 15.61, "close": 15.62, "volume": 7.24, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 15.62, "high": 15.62, "low": 15.6, "close": 15.6, "volume": 73.25, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 15.67, "high": 15.72, "low": 15.62, "close": 15.67, "volume": 2121.83, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 15.67, "high": 15.7, "low": 15.65, "close": 15.7, "volume": 3628.0, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 15.59, "high": 15.75, "low": 15.5, "close": 15.51, "volume": 7192.75, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 15.51, "high": 15.52, "low": 15.43, "close": 15.45, "volume": 6657.28, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 15.45, "high": 15.45, "low": 15.45, "close": 15.45, "volume": 3512.86, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 15.54, "high": 15.54, "low": 15.45, "close": 15.45, "volume": 1575.78, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 15.48, "high": 15.63, "low": 15.45, "close": 15.62, "volume": 150.12, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 15.66, "high": 15.66, "low": 15.57, "close": 15.57, "volume": 15.95, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 15.61, "high": 15.61, "low": 15.57, "close": 15.59, "volume": 147.72, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 15.57, "high": 15.66, "low": 15.57, "close": 15.64, "volume": 26.6, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 15.56, "high": 15.61, "low": 15.54, "close": 15.61, "volume": 33.74, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 15.58, "high": 15.63, "low": 15.57, "close": 15.63, "volume": 20.12, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 15.75, "high": 15.76, "low": 15.66, "close": 15.66, "volume": 8.18, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 15.71, "high": 15.76, "low": 15.7, "close": 15.7, "volume": 54.92, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 15.73, "high": 15.73, "low": 15.73, "close": 15.73, "volume": 0.87, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 15.58, "high": 15.67, "low": 15.55, "close": 15.65, "volume": 18213.15, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 15.65, "high": 15.65, "low": 15.5, "close": 15.59, "volume": 3245.7, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 15.57, "high": 15.6, "low": 15.53, "close": 15.53, "volume": 14.85, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 15.54, "high": 15.54, "low": 15.43, "close": 15.52, "volume": 20.31, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 15.45, "high": 15.5, "low": 15.31, "close": 15.41, "volume": 44.7, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 15.43, "high": 15.63, "low": 15.43, "close": 15.63, "volume": 3045.52, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 15.67, "high": 15.73, "low": 15.66, "close": 15.72, "volume": 34.43, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 15.69, "high": 15.71, "low": 15.63, "close": 15.65, "volume": 44.51, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 15.71, "high": 15.76, "low": 15.7, "close": 15.7, "volume": 40.73, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 15.65, "high": 15.65, "low": 15.65, "close": 15.65, "volume": 0.9, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 15.73, "high": 15.73, "low": 15.73, "close": 15.73, "volume": 3.17, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 15.77, "high": 15.77, "low": 15.74, "close": 15.74, "volume": 2.7, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 15.7, "high": 15.81, "low": 15.65, "close": 15.81, "volume": 71.26, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 15.84, "high": 15.84, "low": 15.84, "close": 15.84, "volume": 1.14, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 15.76, "high": 15.76, "low": 15.5, "close": 15.5, "volume": 2.58, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 15.54, "high": 15.54, "low": 15.45, "close": 15.45, "volume": 304.39, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 15.47, "high": 15.48, "low": 15.28, "close": 15.32, "volume": 880.66, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 15.32, "high": 15.51, "low": 15.32, "close": 15.5, "volume": 3861.85, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 15.5, "high": 15.5, "low": 15.12, "close": 15.12, "volume": 46.7, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 15.09, "high": 15.34, "low": 14.89, "close": 14.89, "volume": 403.33, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 14.87, "high": 14.88, "low": 14.66, "close": 14.77, "volume": 212.3, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 14.9, "high": 15.07, "low": 14.9, "close": 15.07, "volume": 29.64, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 14.92, "high": 15.03, "low": 14.92, "close": 14.97, "volume": 56.61, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 15.01, "high": 15.05, "low": 14.95, "close": 14.96, "volume": 81.95, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 14.9, "high": 14.9, "low": 14.79, "close": 14.88, "volume": 70.29, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 14.81, "high": 14.97, "low": 14.81, "close": 14.93, "volume": 108.72, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 14.9, "high": 15.24, "low": 14.81, "close": 15.18, "volume": 175.61, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 15.15, "high": 15.3, "low": 15.08, "close": 15.3, "volume": 60.78, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 15.24, "high": 15.3, "low": 15.19, "close": 15.21, "volume": 22.45, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 15.14, "high": 15.48, "low": 15.14, "close": 15.48, "volume": 129.55, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 15.6, "high": 15.67, "low": 15.6, "close": 15.67, "volume": 3.69, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 15.59, "high": 15.59, "low": 15.59, "close": 15.59, "volume": 3.58, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 15.57, "high": 15.61, "low": 15.57, "close": 15.6, "volume": 60.11, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 15.7, "high": 15.71, "low": 15.7, "close": 15.71, "volume": 1.95, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 15.69, "high": 15.76, "low": 15.69, "close": 15.76, "volume": 5.23, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 15.62, "high": 15.62, "low": 15.62, "close": 15.62, "volume": 1.13, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 15.71, "high": 15.71, "low": 15.64, "close": 15.64, "volume": 28.59, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 15.64, "high": 15.64, "low": 15.64, "close": 15.64, "volume": 0.0, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 15.64, "high": 15.64, "low": 15.64, "close": 15.64, "volume": 0.0, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 15.61, "high": 15.61, "low": 15.58, "close": 15.58, "volume": 1.47, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 15.66, "high": 15.66, "low": 15.12, "close": 15.12, "volume": 136.47, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 15.16, "high": 15.78, "low": 15.16, "close": 15.58, "volume": 416.72, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 15.62, "high": 15.62, "low": 15.25, "close": 15.26, "volume": 133.02, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 15.12, "high": 15.3, "low": 14.92, "close": 15.23, "volume": 30.74, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 15.31, "high": 15.31, "low": 14.72, "close": 14.74, "volume": 577.34, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 14.72, "high": 14.87, "low": 14.52, "close": 14.74, "volume": 1005.79, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 14.59, "high": 14.63, "low": 14.38, "close": 14.38, "volume": 230.87, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 14.38, "high": 14.47, "low": 14.29, "close": 14.4, "volume": 406.01, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 14.45, "high": 14.45, "low": 14.36, "close": 14.36, "volume": 10.88, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 14.46, "high": 14.68, "low": 14.46, "close": 14.62, "volume": 120.38, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 14.54, "high": 14.54, "low": 14.5, "close": 14.54, "volume": 94.47, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 14.55, "high": 14.55, "low": 14.29, "close": 14.51, "volume": 116.85, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 14.42, "high": 14.44, "low": 14.19, "close": 14.19, "volume": 503.89, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 14.18, "high": 14.37, "low": 14.06, "close": 14.22, "volume": 290.16, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 14.15, "high": 14.51, "low": 14.15, "close": 14.51, "volume": 439.38, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 14.48, "high": 14.56, "low": 14.38, "close": 14.56, "volume": 131.92, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 14.63, "high": 14.65, "low": 14.59, "close": 14.59, "volume": 3.44, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 14.59, "high": 14.59, "low": 14.59, "close": 14.59, "volume": 0.0, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 14.46, "high": 14.59, "low": 14.46, "close": 14.59, "volume": 19.09, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 14.6, "high": 14.74, "low": 14.6, "close": 14.74, "volume": 13.71, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 14.58, "high": 14.58, "low": 14.58, "close": 14.58, "volume": 3.59, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 14.58, "high": 14.58, "low": 14.58, "close": 14.58, "volume": 0.0, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 14.59, "high": 14.59, "low": 14.57, "close": 14.57, "volume": 237.98, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 14.58, "high": 14.58, "low": 14.54, "close": 14.54, "volume": 20.42, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 9.01, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 14.53, "high": 14.75, "low": 14.46, "close": 14.46, "volume": 116.19, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 14.41, "high": 14.79, "low": 14.41, "close": 14.74, "volume": 219.44, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 14.71, "high": 14.91, "low": 14.71, "close": 14.8, "volume": 51.06, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 14.7, "high": 14.7, "low": 14.69, "close": 14.7, "volume": 8611.24, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 14.7, "high": 14.82, "low": 14.65, "close": 14.73, "volume": 45299.14, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 14.73, "high": 14.73, "low": 14.73, "close": 14.73, "volume": 0.0, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 14.73, "high": 14.73, "low": 14.7, "close": 14.7, "volume": 0.4, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 14.67, "high": 14.7, "low": 14.53, "close": 14.53, "volume": 36.4, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 14.53, "high": 14.69, "low": 14.53, "close": 14.69, "volume": 2.99, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 14.55, "high": 14.58, "low": 14.55, "close": 14.57, "volume": 221.04, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 14.57, "high": 14.59, "low": 14.41, "close": 14.59, "volume": 98.46, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 14.58, "high": 14.63, "low": 14.51, "close": 14.52, "volume": 44.71, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 14.61, "high": 14.61, "low": 14.61, "close": 14.61, "volume": 89.71, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 14.61, "high": 14.61, "low": 14.45, "close": 14.45, "volume": 95.41, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 14.43, "high": 14.45, "low": 14.34, "close": 14.35, "volume": 139.98, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 14.26, "high": 14.27, "low": 13.8, "close": 13.99, "volume": 1328.28, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 14.07, "high": 14.21, "low": 14.07, "close": 14.21, "volume": 38.61, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 14.22, "high": 14.32, "low": 14.22, "close": 14.32, "volume": 9.45, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 14.45, "high": 14.46, "low": 14.37, "close": 14.37, "volume": 42.94, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 14.33, "high": 14.33, "low": 14.28, "close": 14.28, "volume": 55.46, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 14.49, "high": 14.54, "low": 14.49, "close": 14.54, "volume": 29.53, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 14.5, "high": 14.5, "low": 14.5, "close": 14.5, "volume": 4.66, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 14.51, "high": 14.51, "low": 14.49, "close": 14.5, "volume": 14.71, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 14.5, "high": 14.5, "low": 14.34, "close": 14.34, "volume": 382.07, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 14.29, "high": 14.29, "low": 14.09, "close": 14.26, "volume": 296.75, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 14.41, "high": 14.51, "low": 14.09, "close": 14.09, "volume": 516.47, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 14.13, "high": 14.13, "low": 13.91, "close": 13.93, "volume": 247.15, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 13.9, "high": 13.94, "low": 13.77, "close": 13.93, "volume": 82.11, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 13.88, "high": 13.95, "low": 13.72, "close": 13.72, "volume": 28.9, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 13.86, "high": 13.86, "low": 13.77, "close": 13.8, "volume": 244.63, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 13.75, "high": 14.07, "low": 13.75, "close": 14.07, "volume": 161.85, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 14.07, "high": 14.29, "low": 14.07, "close": 14.18, "volume": 194.26, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 14.26, "high": 14.26, "low": 14.22, "close": 14.22, "volume": 3.75, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 14.28, "high": 14.31, "low": 14.24, "close": 14.24, "volume": 59.52, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 14.27, "high": 14.31, "low": 14.27, "close": 14.27, "volume": 25.05, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 14.27, "high": 14.32, "low": 14.27, "close": 14.32, "volume": 4.53, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 14.34, "high": 14.34, "low": 14.34, "close": 14.34, "volume": 345.09, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 14.34, "high": 14.34, "low": 14.34, "close": 14.34, "volume": 1.74, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 14.31, "high": 14.37, "low": 14.31, "close": 14.37, "volume": 168.93, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 14.42, "high": 14.42, "low": 14.3, "close": 14.32, "volume": 274.24, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 14.25, "high": 14.28, "low": 14.25, "close": 14.28, "volume": 2.98, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 14.31, "high": 14.31, "low": 14.31, "close": 14.31, "volume": 12.28, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 14.33, "high": 14.38, "low": 14.33, "close": 14.38, "volume": 23.12, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 14.3, "high": 14.3, "low": 14.3, "close": 14.3, "volume": 27.82, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 14.3, "high": 14.31, "low": 14.3, "close": 14.31, "volume": 2.0, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 14.31, "high": 14.31, "low": 14.31, "close": 14.31, "volume": 0.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 14.44, "high": 14.44, "low": 14.39, "close": 14.39, "volume": 10.69, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 14.43, "high": 14.5, "low": 14.39, "close": 14.44, "volume": 63.52, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 14.39, "high": 14.45, "low": 14.39, "close": 14.39, "volume": 132.81, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 14.44, "high": 14.44, "low": 14.27, "close": 14.27, "volume": 76.94, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 14.23, "high": 14.23, "low": 13.64, "close": 13.68, "volume": 835.44, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 13.71, "high": 13.81, "low": 13.5, "close": 13.74, "volume": 683.39, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 13.82, "high": 13.86, "low": 13.69, "close": 13.69, "volume": 40.12, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 13.55, "high": 13.71, "low": 13.55, "close": 13.71, "volume": 39.01, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 13.76, "high": 13.86, "low": 13.76, "close": 13.81, "volume": 67.85, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 13.78, "high": 13.89, "low": 13.78, "close": 13.89, "volume": 52.13, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 13.95, "high": 13.97, "low": 13.94, "close": 13.95, "volume": 123.19, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 13.93, "high": 13.93, "low": 13.85, "close": 13.85, "volume": 23.77, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 13.95, "high": 13.95, "low": 13.92, "close": 13.92, "volume": 23.21, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 13.93, "high": 13.96, "low": 13.91, "close": 13.91, "volume": 29.94, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 13.98, "high": 13.98, "low": 13.78, "close": 13.78, "volume": 21.72, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 13.83, "high": 13.83, "low": 13.76, "close": 13.81, "volume": 37.26, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 13.67, "high": 13.67, "low": 13.61, "close": 13.61, "volume": 49.08, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 13.71, "high": 13.74, "low": 13.69, "close": 13.69, "volume": 50.78, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 13.64, "high": 13.72, "low": 13.64, "close": 13.72, "volume": 1231.89, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 13.73, "high": 13.73, "low": 12.83, "close": 13.16, "volume": 2819.68, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 13.12, "high": 13.34, "low": 13.12, "close": 13.32, "volume": 78.65, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 13.27, "high": 13.27, "low": 13.01, "close": 13.01, "volume": 28.86, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 12.97, "high": 13.07, "low": 12.97, "close": 13.07, "volume": 38.56, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 13.04, "high": 13.09, "low": 12.9, "close": 12.9, "volume": 197.85, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 12.9, "high": 13.21, "low": 12.68, "close": 13.14, "volume": 1313.51, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 13.14, "high": 13.18, "low": 13.09, "close": 13.16, "volume": 248.35, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 13.13, "high": 13.28, "low": 13.13, "close": 13.26, "volume": 121.06, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 13.16, "high": 13.17, "low": 13.05, "close": 13.05, "volume": 343.18, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 12.97, "high": 13.31, "low": 12.88, "close": 13.31, "volume": 350.34, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 13.27, "high": 13.44, "low": 13.27, "close": 13.38, "volume": 87.98, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 13.35, "high": 13.41, "low": 13.23, "close": 13.31, "volume": 269.28, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 0.08, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 13.25, "high": 13.25, "low": 13.25, "close": 13.25, "volume": 49.78, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 13.3, "high": 13.37, "low": 13.3, "close": 13.37, "volume": 12.1, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 13.32, "high": 13.35, "low": 13.2, "close": 13.2, "volume": 769.11, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 13.22, "high": 13.31, "low": 13.22, "close": 13.31, "volume": 205.7, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 13.27, "high": 13.31, "low": 13.27, "close": 13.31, "volume": 15.29, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 13.31, "high": 13.32, "low": 13.31, "close": 13.32, "volume": 10.82, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 13.29, "high": 13.29, "low": 13.29, "close": 13.29, "volume": 15.02, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 13.29, "high": 13.29, "low": 13.25, "close": 13.25, "volume": 61.42, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 13.28, "high": 13.3, "low": 13.23, "close": 13.3, "volume": 14.03, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 13.22, "high": 13.28, "low": 13.22, "close": 13.28, "volume": 44.49, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 13.26, "high": 13.28, "low": 13.25, "close": 13.28, "volume": 132.75, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 0.0, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 0.0, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 13.26, "high": 13.28, "low": 13.25, "close": 13.28, "volume": 30.98, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 0.0, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 0.0, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 13.19, "high": 13.23, "low": 13.15, "close": 13.15, "volume": 54.13, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 13.15, "high": 13.15, "low": 13.05, "close": 13.05, "volume": 11.52, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 13.22, "high": 13.24, "low": 13.21, "close": 13.21, "volume": 5.34, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 13.15, "high": 13.15, "low": 13.15, "close": 13.15, "volume": 7.6, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 13.25, "high": 13.26, "low": 13.23, "close": 13.26, "volume": 69.24, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 13.26, "high": 13.26, "low": 13.23, "close": 13.24, "volume": 55.76, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 13.25, "high": 13.28, "low": 13.23, "close": 13.24, "volume": 84.27, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 13.27, "high": 13.27, "low": 13.22, "close": 13.22, "volume": 2.7, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 13.28, "high": 13.28, "low": 13.19, "close": 13.2, "volume": 136.89, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 13.25, "high": 13.27, "low": 13.24, "close": 13.24, "volume": 36.64, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 13.27, "high": 13.32, "low": 13.21, "close": 13.32, "volume": 91.31, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 13.31, "high": 13.31, "low": 13.25, "close": 13.27, "volume": 61.8, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 13.27, "high": 13.27, "low": 13.27, "close": 13.27, "volume": 0.0, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 13.28, "high": 13.28, "low": 13.28, "close": 13.28, "volume": 0.37, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 13.35, "high": 13.35, "low": 13.35, "close": 13.35, "volume": 0.75, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 13.3, "high": 13.35, "low": 13.3, "close": 13.35, "volume": 21.64, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 13.38, "high": 13.41, "low": 13.34, "close": 13.39, "volume": 231.12, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.0, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 13.37, "high": 13.37, "low": 13.32, "close": 13.33, "volume": 2.9, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 13.26, "high": 13.26, "low": 13.26, "close": 13.26, "volume": 2.96, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 13.3, "high": 13.3, "low": 13.29, "close": 13.29, "volume": 20.65, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 13.35, "high": 13.37, "low": 13.32, "close": 13.37, "volume": 11.98, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 13.37, "high": 13.37, "low": 13.37, "close": 13.37, "volume": 0.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 13.31, "high": 13.31, "low": 13.31, "close": 13.31, "volume": 50.67, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 13.31, "high": 13.31, "low": 13.31, "close": 13.31, "volume": 0.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 13.36, "high": 13.36, "low": 13.34, "close": 13.34, "volume": 37.28, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 6.21, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 13.41, "high": 13.41, "low": 13.41, "close": 13.41, "volume": 0.08, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 13.4, "high": 13.4, "low": 13.37, "close": 13.37, "volume": 9.15, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 13.35, "high": 13.35, "low": 13.27, "close": 13.31, "volume": 9.06, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 13.3, "high": 13.38, "low": 13.3, "close": 13.33, "volume": 47.92, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 13.36, "high": 13.43, "low": 13.34, "close": 13.41, "volume": 39.35, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 13.36, "high": 13.36, "low": 13.36, "close": 13.36, "volume": 40.45, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 13.38, "high": 13.44, "low": 13.36, "close": 13.44, "volume": 21.93, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 13.4, "high": 13.4, "low": 13.4, "close": 13.4, "volume": 37.18, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 13.42, "high": 13.42, "low": 13.33, "close": 13.33, "volume": 20.14, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 13.21, "high": 13.21, "low": 13.18, "close": 13.18, "volume": 10.57, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 13.23, "high": 13.24, "low": 13.22, "close": 13.22, "volume": 26.65, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 13.47, "high": 13.51, "low": 13.45, "close": 13.45, "volume": 28.01, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 13.41, "high": 13.48, "low": 13.41, "close": 13.47, "volume": 25.98, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 13.39, "high": 13.39, "low": 13.36, "close": 13.36, "volume": 38.45, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 13.51, "high": 13.52, "low": 13.5, "close": 13.51, "volume": 59.45, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 13.47, "high": 13.47, "low": 13.47, "close": 13.47, "volume": 18.55, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 13.46, "high": 13.46, "low": 13.46, "close": 13.46, "volume": 1.11, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 13.41, "high": 13.41, "low": 13.41, "close": 13.41, "volume": 7.61, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 13.3, "high": 13.3, "low": 13.27, "close": 13.27, "volume": 11.58, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 5.74, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 0.0, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 0.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 13.4, "high": 13.42, "low": 13.4, "close": 13.42, "volume": 74.44, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 13.45, "high": 13.47, "low": 13.27, "close": 13.43, "volume": 531.38, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 13.43, "high": 13.49, "low": 13.38, "close": 13.49, "volume": 0.95, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 13.58, "high": 13.66, "low": 13.58, "close": 13.6, "volume": 21.03, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 13.59, "high": 13.86, "low": 13.59, "close": 13.86, "volume": 138.65, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 13.89, "high": 13.96, "low": 13.85, "close": 13.95, "volume": 928.93, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 13.95, "high": 14.0, "low": 13.95, "close": 13.98, "volume": 734.61, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 14.01, "high": 14.03, "low": 14.0, "close": 14.0, "volume": 51.43, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 14.0, "high": 14.0, "low": 14.0, "close": 14.0, "volume": 5.34, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 13.93, "high": 13.93, "low": 13.88, "close": 13.88, "volume": 45.04, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 13.88, "high": 13.88, "low": 13.88, "close": 13.88, "volume": 0.0, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 13.91, "high": 13.92, "low": 13.87, "close": 13.88, "volume": 3.41, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 13.94, "high": 13.94, "low": 13.94, "close": 13.94, "volume": 0.36, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 13.87, "high": 13.92, "low": 13.86, "close": 13.92, "volume": 80.34, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 13.93, "high": 13.93, "low": 13.9, "close": 13.91, "volume": 85.54, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 13.91, "high": 13.91, "low": 13.91, "close": 13.91, "volume": 0.0, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 13.94, "high": 13.94, "low": 13.88, "close": 13.92, "volume": 6.35, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 13.88, "high": 13.88, "low": 13.88, "close": 13.88, "volume": 0.73, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 13.88, "high": 13.88, "low": 13.88, "close": 13.88, "volume": 0.0, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 13.88, "high": 13.88, "low": 13.88, "close": 13.88, "volume": 0.0, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 13.85, "high": 13.85, "low": 13.84, "close": 13.84, "volume": 7.16, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 13.92, "high": 13.92, "low": 13.91, "close": 13.91, "volume": 2.71, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 13.91, "high": 13.91, "low": 13.91, "close": 13.91, "volume": 0.0, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 13.93, "high": 13.93, "low": 13.93, "close": 13.93, "volume": 2.58, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 13.94, "high": 13.94, "low": 13.94, "close": 13.94, "volume": 9.28, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 13.91, "high": 13.91, "low": 13.79, "close": 13.79, "volume": 10.46, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 13.76, "high": 13.84, "low": 13.76, "close": 13.84, "volume": 37.73, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 13.84, "high": 13.84, "low": 13.84, "close": 13.84, "volume": 0.0, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 13.96, "high": 13.97, "low": 13.94, "close": 13.94, "volume": 104.38, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 13.98, "high": 13.98, "low": 13.98, "close": 13.98, "volume": 0.36, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 13.94, "high": 14.05, "low": 13.89, "close": 13.9, "volume": 318.16, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 14.07, "high": 14.09, "low": 14.06, "close": 14.08, "volume": 2486.55, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 14.08, "high": 14.1, "low": 14.08, "close": 14.1, "volume": 6.63, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 14.04, "high": 14.04, "low": 13.99, "close": 14.02, "volume": 23.35, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 14.22, "high": 14.38, "low": 14.22, "close": 14.38, "volume": 80.84, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 14.38, "high": 14.38, "low": 14.38, "close": 14.38, "volume": 0.0, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 14.23, "high": 14.24, "low": 14.23, "close": 14.24, "volume": 1.75, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 14.23, "high": 14.23, "low": 14.23, "close": 14.23, "volume": 2.65, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 14.11, "high": 14.12, "low": 14.11, "close": 14.12, "volume": 1.82, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 14.02, "high": 14.02, "low": 14.01, "close": 14.01, "volume": 36.59, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 14.01, "high": 14.01, "low": 14.01, "close": 14.01, "volume": 5.12, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 14.09, "high": 14.09, "low": 14.08, "close": 14.08, "volume": 3.18, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 14.04, "high": 14.04, "low": 14.04, "close": 14.04, "volume": 1.06, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 14.02, "high": 14.02, "low": 14.02, "close": 14.02, "volume": 5.04, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 14.0, "high": 14.03, "low": 13.97, "close": 13.97, "volume": 13.57, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 13.97, "high": 13.97, "low": 13.97, "close": 13.97, "volume": 0.0, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 13.97, "high": 13.97, "low": 13.97, "close": 13.97, "volume": 0.0, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 13.96, "high": 13.97, "low": 13.93, "close": 13.93, "volume": 6.95, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 13.97, "high": 14.04, "low": 13.95, "close": 13.98, "volume": 22.76, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 13.95, "high": 13.99, "low": 13.95, "close": 13.99, "volume": 8.15, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 13.99, "high": 13.99, "low": 13.99, "close": 13.99, "volume": 0.0, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 13.99, "high": 14.11, "low": 13.99, "close": 14.11, "volume": 10.11, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 14.17, "high": 14.43, "low": 14.17, "close": 14.43, "volume": 20.97, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 14.45, "high": 14.58, "low": 14.36, "close": 14.58, "volume": 97.97, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 14.58, "high": 14.58, "low": 14.48, "close": 14.56, "volume": 1.93, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 14.54, "high": 14.66, "low": 14.52, "close": 14.66, "volume": 10.84, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 14.65, "high": 14.68, "low": 14.65, "close": 14.68, "volume": 8.36, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 7.5, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 14.74, "high": 14.91, "low": 14.74, "close": 14.91, "volume": 159.39, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 14.96, "high": 14.99, "low": 14.96, "close": 14.99, "volume": 9.76, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 14.93, "high": 14.98, "low": 14.93, "close": 14.95, "volume": 133.51, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 14.96, "high": 15.0, "low": 14.91, "close": 14.91, "volume": 55.38, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 14.91, "high": 14.95, "low": 14.91, "close": 14.95, "volume": 13.74, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 14.94, "high": 14.94, "low": 14.94, "close": 14.94, "volume": 0.1, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 14.93, "high": 14.93, "low": 14.93, "close": 14.93, "volume": 3.34, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 14.95, "high": 14.95, "low": 14.92, "close": 14.94, "volume": 61.53, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 14.94, "high": 14.94, "low": 14.94, "close": 14.94, "volume": 5.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 14.89, "high": 14.89, "low": 14.89, "close": 14.89, "volume": 5.13, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 14.97, "high": 14.98, "low": 14.94, "close": 14.98, "volume": 10.31, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 14.92, "high": 14.92, "low": 14.92, "close": 14.92, "volume": 2.61, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 14.92, "high": 14.92, "low": 14.92, "close": 14.92, "volume": 0.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 14.95, "high": 14.95, "low": 14.95, "close": 14.95, "volume": 1.33, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 14.96, "high": 14.99, "low": 14.96, "close": 14.99, "volume": 14.67, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 14.96, "high": 14.96, "low": 14.93, "close": 14.93, "volume": 78.7, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 14.92, "high": 14.92, "low": 14.92, "close": 14.92, "volume": 0.13, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 14.97, "high": 15.14, "low": 14.94, "close": 15.14, "volume": 29.6, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 15.14, "high": 15.15, "low": 15.11, "close": 15.11, "volume": 3.29, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 15.13, "high": 15.13, "low": 15.12, "close": 15.13, "volume": 343.08, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 15.13, "high": 15.17, "low": 15.13, "close": 15.13, "volume": 445.05, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 15.03, "high": 15.05, "low": 15.03, "close": 15.05, "volume": 1.79, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 15.05, "high": 15.05, "low": 15.04, "close": 15.04, "volume": 15.8, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 15.04, "high": 15.04, "low": 15.04, "close": 15.04, "volume": 0.0, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 15.04, "high": 15.04, "low": 15.04, "close": 15.04, "volume": 3.25, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 15.05, "high": 15.05, "low": 15.05, "close": 15.05, "volume": 0.54, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 15.01, "high": 15.06, "low": 15.01, "close": 15.06, "volume": 8.09, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 15.0, "high": 15.12, "low": 15.0, "close": 15.11, "volume": 41.09, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 15.02, "high": 15.06, "low": 15.02, "close": 15.06, "volume": 9.33, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 15.02, "high": 15.05, "low": 15.02, "close": 15.05, "volume": 9.24, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 15.01, "high": 15.12, "low": 14.99, "close": 15.07, "volume": 82.54, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 15.03, "high": 15.03, "low": 15.01, "close": 15.03, "volume": 5.78, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 15.04, "high": 15.07, "low": 15.02, "close": 15.02, "volume": 41.91, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 15.06, "high": 15.1, "low": 15.04, "close": 15.05, "volume": 16.4, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 15.03, "high": 15.03, "low": 15.03, "close": 15.03, "volume": 22.24, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 15.02, "high": 15.04, "low": 15.02, "close": 15.02, "volume": 216.51, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 14.8, "high": 15.02, "low": 14.8, "close": 14.98, "volume": 6.3, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 15.01, "high": 15.01, "low": 15.01, "close": 15.01, "volume": 1.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 15.06, "high": 15.06, "low": 15.03, "close": 15.03, "volume": 3.3, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 15.11, "high": 15.14, "low": 15.05, "close": 15.12, "volume": 36.65, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 15.1, "high": 15.27, "low": 15.1, "close": 15.21, "volume": 20.44, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 15.01, "high": 15.01, "low": 14.86, "close": 14.86, "volume": 19.91, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 14.83, "high": 14.88, "low": 14.82, "close": 14.85, "volume": 5.0, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 14.88, "high": 14.88, "low": 14.88, "close": 14.88, "volume": 0.33, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 14.87, "high": 14.87, "low": 14.87, "close": 14.87, "volume": 7.89, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 14.87, "high": 14.87, "low": 14.87, "close": 14.87, "volume": 0.0, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 14.87, "high": 14.87, "low": 14.87, "close": 14.87, "volume": 5.02, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 14.87, "high": 14.87, "low": 14.87, "close": 14.87, "volume": 0.0, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 14.84, "high": 14.84, "low": 14.84, "close": 14.84, "volume": 2.1, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 14.85, "high": 14.87, "low": 14.85, "close": 14.85, "volume": 18.22, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 14.89, "high": 14.89, "low": 14.84, "close": 14.84, "volume": 6.33, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 14.84, "high": 14.84, "low": 14.84, "close": 14.84, "volume": 0.0, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 14.9, "high": 14.9, "low": 14.86, "close": 14.86, "volume": 10.71, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 14.87, "high": 14.87, "low": 14.84, "close": 14.84, "volume": 5.34, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 14.84, "high": 14.84, "low": 14.84, "close": 14.84, "volume": 0.0, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 14.88, "high": 14.88, "low": 14.8, "close": 14.8, "volume": 4.47, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 14.73, "high": 14.73, "low": 14.65, "close": 14.65, "volume": 909.18, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 14.66, "high": 14.7, "low": 14.66, "close": 14.7, "volume": 4.08, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 19.04, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 0.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 0.0, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 0.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 14.87, "high": 14.97, "low": 14.86, "close": 14.97, "volume": 1000.28, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 14.89, "high": 14.89, "low": 14.76, "close": 14.79, "volume": 170.1, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 14.8, "high": 14.8, "low": 14.8, "close": 14.8, "volume": 12.24, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 14.8, "high": 14.8, "low": 14.8, "close": 14.8, "volume": 0.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 14.71, "high": 14.76, "low": 14.71, "close": 14.76, "volume": 10.5, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 14.65, "high": 14.68, "low": 14.5, "close": 14.5, "volume": 52.81, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 14.5, "high": 14.57, "low": 14.41, "close": 14.43, "volume": 86.24, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 14.43, "high": 14.44, "low": 14.32, "close": 14.34, "volume": 11.8, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 14.35, "high": 14.35, "low": 14.35, "close": 14.35, "volume": 5.21, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 14.36, "high": 14.38, "low": 14.36, "close": 14.38, "volume": 46.36, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 14.36, "high": 14.36, "low": 14.22, "close": 14.22, "volume": 19.1, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 14.27, "high": 14.27, "low": 14.23, "close": 14.24, "volume": 29.86, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 14.33, "high": 14.34, "low": 14.29, "close": 14.29, "volume": 69.92, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 14.3, "high": 14.3, "low": 14.3, "close": 14.3, "volume": 19.46, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 14.2, "high": 14.2, "low": 14.16, "close": 14.16, "volume": 2.87, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 14.16, "high": 14.16, "low": 14.16, "close": 14.16, "volume": 0.0, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 14.14, "high": 14.14, "low": 14.08, "close": 14.08, "volume": 12.22, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 14.03, "high": 14.03, "low": 14.01, "close": 14.01, "volume": 1.6, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 14.13, "high": 14.13, "low": 14.13, "close": 14.13, "volume": 0.7, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 14.14, "high": 14.18, "low": 14.14, "close": 14.18, "volume": 15.9, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 14.2, "high": 14.2, "low": 14.16, "close": 14.16, "volume": 8.51, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 14.16, "high": 14.16, "low": 14.16, "close": 14.16, "volume": 0.0, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 2.74, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 0.0, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 14.29, "high": 14.31, "low": 14.29, "close": 14.29, "volume": 12.5, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 14.22, "high": 14.23, "low": 14.22, "close": 14.23, "volume": 2.08, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 14.12, "high": 14.12, "low": 14.1, "close": 14.12, "volume": 64.16, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 14.18, "high": 14.27, "low": 14.18, "close": 14.27, "volume": 3.97, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 14.24, "high": 14.24, "low": 14.24, "close": 14.24, "volume": 0.7, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 14.2, "high": 14.2, "low": 13.89, "close": 13.9, "volume": 30.28, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 13.9, "high": 13.9, "low": 13.9, "close": 13.9, "volume": 0.0, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 13.99, "high": 14.03, "low": 13.95, "close": 13.95, "volume": 75.86, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 13.99, "high": 13.99, "low": 13.79, "close": 13.79, "volume": 8.92, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 13.87, "high": 13.92, "low": 13.86, "close": 13.92, "volume": 333.58, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 13.86, "high": 13.86, "low": 13.7, "close": 13.7, "volume": 544.64, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 13.67, "high": 13.67, "low": 13.1, "close": 13.13, "volume": 333.42, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 13.23, "high": 13.26, "low": 13.11, "close": 13.26, "volume": 2032.87, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 13.12, "high": 13.17, "low": 13.11, "close": 13.11, "volume": 118.98, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 13.08, "high": 13.08, "low": 12.97, "close": 12.98, "volume": 40.72, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 12.94, "high": 12.95, "low": 12.94, "close": 12.95, "volume": 21.43, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 12.96, "high": 12.96, "low": 12.93, "close": 12.93, "volume": 153.84, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 12.93, "high": 12.98, "low": 12.93, "close": 12.98, "volume": 15.41, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 12.99, "high": 12.99, "low": 12.99, "close": 12.99, "volume": 4.0, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 12.99, "high": 12.99, "low": 12.99, "close": 12.99, "volume": 0.0, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 13.05, "high": 13.07, "low": 13.05, "close": 13.07, "volume": 18.35, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 12.98, "high": 12.99, "low": 12.98, "close": 12.99, "volume": 8.97, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 13.0, "high": 13.01, "low": 12.94, "close": 12.94, "volume": 41.57, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 12.94, "high": 12.94, "low": 12.79, "close": 12.79, "volume": 77.67, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 12.82, "high": 12.82, "low": 12.77, "close": 12.77, "volume": 6.73, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 12.83, "high": 12.96, "low": 12.83, "close": 12.88, "volume": 466.05, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 12.85, "high": 12.87, "low": 12.64, "close": 12.71, "volume": 460.33, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 12.59, "high": 12.91, "low": 12.57, "close": 12.66, "volume": 58.84, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 12.71, "high": 12.73, "low": 12.69, "close": 12.73, "volume": 56.51, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 12.72, "high": 12.72, "low": 12.7, "close": 12.72, "volume": 107.85, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 12.7, "high": 12.83, "low": 12.62, "close": 12.83, "volume": 161.55, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 12.8, "high": 12.8, "low": 12.55, "close": 12.71, "volume": 50.55, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 12.68, "high": 12.79, "low": 12.68, "close": 12.79, "volume": 8.35, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 12.81, "high": 12.82, "low": 12.78, "close": 12.78, "volume": 8.34, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 12.82, "high": 12.85, "low": 12.82, "close": 12.82, "volume": 70.13, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 12.75, "high": 12.83, "low": 12.73, "close": 12.73, "volume": 4.8, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 12.84, "high": 13.01, "low": 12.84, "close": 12.9, "volume": 16.89, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 12.83, "high": 12.83, "low": 12.83, "close": 12.83, "volume": 1.14, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 12.96, "high": 12.96, "low": 12.88, "close": 12.88, "volume": 192.04, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 12.98, "high": 12.98, "low": 12.94, "close": 12.94, "volume": 5.92, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 12.93, "high": 12.93, "low": 12.91, "close": 12.91, "volume": 3.54, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 12.97, "high": 12.97, "low": 12.96, "close": 12.96, "volume": 30.76, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 13.02, "high": 13.03, "low": 13.02, "close": 13.03, "volume": 1.94, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 13.06, "high": 13.06, "low": 13.06, "close": 13.06, "volume": 1.31, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 13.0, "high": 13.0, "low": 12.96, "close": 12.96, "volume": 18.34, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 12.96, "high": 12.96, "low": 12.96, "close": 12.96, "volume": 0.0, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 13.03, "high": 13.03, "low": 12.89, "close": 12.89, "volume": 5.38, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 12.94, "high": 12.94, "low": 12.94, "close": 12.94, "volume": 1.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 12.92, "high": 12.99, "low": 12.92, "close": 12.99, "volume": 389.02, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 13.14, "high": 13.25, "low": 13.14, "close": 13.25, "volume": 295.96, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 13.26, "high": 13.67, "low": 13.26, "close": 13.63, "volume": 118.26, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 13.71, "high": 13.72, "low": 13.67, "close": 13.67, "volume": 27.01, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 13.57, "high": 13.71, "low": 13.57, "close": 13.7, "volume": 465.82, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 13.64, "high": 13.67, "low": 13.64, "close": 13.65, "volume": 28.0, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 0.0, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 13.66, "high": 13.69, "low": 13.6, "close": 13.6, "volume": 103.71, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 13.6, "high": 13.6, "low": 13.6, "close": 13.6, "volume": 0.0, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 13.67, "high": 13.76, "low": 13.67, "close": 13.76, "volume": 117.24, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 13.66, "high": 13.66, "low": 13.65, "close": 13.65, "volume": 8.46, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 13.64, "high": 13.7, "low": 13.61, "close": 13.7, "volume": 103.93, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 13.67, "high": 14.53, "low": 13.67, "close": 13.72, "volume": 772.94, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 13.73, "high": 15.03, "low": 13.7, "close": 13.8, "volume": 1390.95, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 13.85, "high": 14.06, "low": 13.77, "close": 13.84, "volume": 1297.23, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 13.86, "high": 13.89, "low": 13.86, "close": 13.89, "volume": 3.32, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 14.02, "high": 14.02, "low": 14.02, "close": 14.02, "volume": 5.37, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 14.07, "high": 14.39, "low": 14.07, "close": 14.13, "volume": 53.49, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 7.22, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 14.14, "high": 14.14, "low": 14.06, "close": 14.13, "volume": 13.82, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 14.08, "high": 14.08, "low": 14.08, "close": 14.08, "volume": 15.73, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 14.08, "high": 14.08, "low": 14.08, "close": 14.08, "volume": 0.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 14.08, "high": 14.08, "low": 14.08, "close": 14.08, "volume": 0.0, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 14.08, "high": 14.12, "low": 14.08, "close": 14.12, "volume": 45.19, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 14.19, "high": 14.21, "low": 14.19, "close": 14.21, "volume": 84.96, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 14.0, "high": 14.26, "low": 13.87, "close": 14.17, "volume": 334.77, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 14.14, "high": 14.18, "low": 14.12, "close": 14.15, "volume": 49.52, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 14.15, "high": 14.32, "low": 14.1, "close": 14.3, "volume": 84.85, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 14.35, "high": 14.43, "low": 14.35, "close": 14.43, "volume": 29.42, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 14.43, "high": 14.48, "low": 14.37, "close": 14.37, "volume": 372.62, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 14.37, "high": 14.5, "low": 14.36, "close": 14.5, "volume": 202.11, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 14.45, "high": 14.51, "low": 14.45, "close": 14.51, "volume": 2.4, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 14.52, "high": 14.91, "low": 14.52, "close": 14.91, "volume": 132.87, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 14.91, "high": 15.0, "low": 14.8, "close": 14.83, "volume": 157.5, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 14.87, "high": 14.89, "low": 14.78, "close": 14.82, "volume": 52.35, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 14.83, "high": 14.83, "low": 14.75, "close": 14.75, "volume": 3.99, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 14.8, "high": 14.81, "low": 14.77, "close": 14.81, "volume": 6.39, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 14.81, "high": 14.81, "low": 14.81, "close": 14.81, "volume": 0.0, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 0.26, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 14.73, "high": 14.73, "low": 14.72, "close": 14.72, "volume": 47.93, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 14.72, "high": 14.72, "low": 14.72, "close": 14.72, "volume": 0.0, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 14.72, "high": 14.72, "low": 14.72, "close": 14.72, "volume": 0.0, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 14.75, "high": 14.75, "low": 14.75, "close": 14.75, "volume": 0.14, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 14.75, "high": 14.75, "low": 14.75, "close": 14.75, "volume": 0.0, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 14.71, "high": 14.71, "low": 14.71, "close": 14.71, "volume": 7.2, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 14.71, "high": 14.71, "low": 14.71, "close": 14.71, "volume": 0.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 14.71, "high": 14.71, "low": 14.71, "close": 14.71, "volume": 0.0, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 14.73, "high": 14.73, "low": 14.73, "close": 14.73, "volume": 76.21, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 3.38, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 14.71, "high": 14.72, "low": 14.66, "close": 14.66, "volume": 315.54, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 14.77, "high": 14.87, "low": 14.76, "close": 14.87, "volume": 43.03, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 14.76, "high": 14.76, "low": 14.72, "close": 14.72, "volume": 2.16, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 14.63, "high": 14.63, "low": 14.49, "close": 14.56, "volume": 50.3, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 14.59, "high": 14.59, "low": 14.53, "close": 14.56, "volume": 36.18, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 14.47, "high": 14.47, "low": 14.22, "close": 14.45, "volume": 184.38, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 14.44, "high": 14.44, "low": 14.41, "close": 14.41, "volume": 21.59, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 14.48, "high": 14.48, "low": 14.48, "close": 14.48, "volume": 1.99, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 14.45, "high": 14.45, "low": 14.39, "close": 14.43, "volume": 11.26, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 14.43, "high": 14.43, "low": 14.43, "close": 14.43, "volume": 0.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 14.47, "high": 14.47, "low": 14.42, "close": 14.42, "volume": 44.46, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 14.48, "high": 14.48, "low": 14.48, "close": 14.48, "volume": 10.69, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 1.98, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 14.43, "high": 14.43, "low": 14.43, "close": 14.43, "volume": 1.11, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 14.47, "high": 14.47, "low": 14.35, "close": 14.42, "volume": 8.06, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 14.42, "high": 14.42, "low": 14.42, "close": 14.42, "volume": 0.0, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 14.41, "high": 14.41, "low": 14.41, "close": 14.41, "volume": 0.28, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 14.41, "high": 14.41, "low": 14.41, "close": 14.41, "volume": 0.0, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 14.25, "high": 14.25, "low": 14.16, "close": 14.16, "volume": 76.19, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 14.2, "high": 14.2, "low": 13.97, "close": 13.97, "volume": 78.79, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 14.0, "high": 14.0, "low": 13.97, "close": 13.97, "volume": 15.71, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 13.93, "high": 13.93, "low": 13.79, "close": 13.8, "volume": 27.3, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 13.76, "high": 13.76, "low": 13.68, "close": 13.69, "volume": 49.91, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 13.77, "high": 13.77, "low": 13.71, "close": 13.71, "volume": 41.17, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 13.7, "high": 13.7, "low": 13.58, "close": 13.65, "volume": 41.66, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 13.75, "high": 13.8, "low": 13.68, "close": 13.68, "volume": 241.62, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 13.58, "high": 13.75, "low": 13.31, "close": 13.31, "volume": 382.32, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 13.41, "high": 13.44, "low": 13.34, "close": 13.38, "volume": 24.03, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 13.41, "high": 13.52, "low": 13.28, "close": 13.28, "volume": 39.0, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 13.22, "high": 13.41, "low": 13.19, "close": 13.38, "volume": 75.75, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 13.38, "high": 13.38, "low": 13.36, "close": 13.36, "volume": 8.82, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 13.38, "high": 13.38, "low": 13.35, "close": 13.35, "volume": 30.95, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 13.22, "high": 13.23, "low": 13.22, "close": 13.22, "volume": 2.34, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 13.17, "high": 13.25, "low": 13.14, "close": 13.25, "volume": 9.75, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 13.21, "high": 13.21, "low": 13.21, "close": 13.21, "volume": 5.42, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 13.28, "high": 13.35, "low": 13.28, "close": 13.35, "volume": 3.16, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 13.39, "high": 13.39, "low": 13.26, "close": 13.3, "volume": 442.66, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 13.32, "high": 13.34, "low": 13.31, "close": 13.34, "volume": 2.83, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 13.34, "high": 13.34, "low": 13.29, "close": 13.29, "volume": 1.52, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 13.33, "high": 13.33, "low": 13.32, "close": 13.32, "volume": 2.22, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 13.29, "high": 13.31, "low": 13.29, "close": 13.31, "volume": 25.22, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 13.25, "high": 13.25, "low": 13.25, "close": 13.25, "volume": 294.28, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 13.25, "high": 13.26, "low": 13.25, "close": 13.25, "volume": 713.61, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 13.22, "high": 13.22, "low": 13.22, "close": 13.22, "volume": 6.95, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 13.22, "high": 13.22, "low": 13.22, "close": 13.22, "volume": 0.0, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 13.19, "high": 13.19, "low": 13.17, "close": 13.17, "volume": 29.09, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 13.23, "high": 13.23, "low": 13.23, "close": 13.23, "volume": 4.58, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 13.18, "high": 13.25, "low": 13.18, "close": 13.22, "volume": 124.82, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 13.22, "high": 13.33, "low": 13.19, "close": 13.33, "volume": 69.57, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 13.33, "high": 13.36, "low": 13.23, "close": 13.36, "volume": 153.12, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 13.43, "high": 13.5, "low": 13.37, "close": 13.4, "volume": 699.98, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 13.4, "high": 13.42, "low": 13.35, "close": 13.35, "volume": 58.92, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 13.38, "high": 13.49, "low": 13.38, "close": 13.49, "volume": 101.87, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 13.43, "high": 13.43, "low": 13.31, "close": 13.33, "volume": 12.88, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 13.34, "high": 13.34, "low": 13.33, "close": 13.33, "volume": 5.25, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 13.4, "high": 13.4, "low": 13.39, "close": 13.39, "volume": 3.89, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 13.39, "high": 13.44, "low": 13.39, "close": 13.44, "volume": 34.3, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 13.44, "high": 13.44, "low": 13.44, "close": 13.44, "volume": 0.0, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 13.5, "high": 13.53, "low": 13.5, "close": 13.5, "volume": 12.09, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 13.51, "high": 13.52, "low": 13.48, "close": 13.49, "volume": 21.9, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 13.49, "high": 13.49, "low": 13.49, "close": 13.49, "volume": 0.0, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 13.53, "high": 13.53, "low": 13.48, "close": 13.48, "volume": 2.32, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 13.51, "high": 13.51, "low": 13.51, "close": 13.51, "volume": 2.22, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 13.42, "high": 13.5, "low": 13.42, "close": 13.48, "volume": 42.11, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 13.5, "high": 13.51, "low": 13.48, "close": 13.48, "volume": 4.09, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 13.48, "high": 13.48, "low": 13.48, "close": 13.48, "volume": 0.0, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 13.37, "high": 13.37, "low": 13.37, "close": 13.37, "volume": 1.58, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 7.42, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 13.35, "high": 13.35, "low": 13.35, "close": 13.35, "volume": 0.74, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 13.37, "high": 13.37, "low": 13.36, "close": 13.36, "volume": 8.52, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 13.35, "high": 13.45, "low": 13.35, "close": 13.45, "volume": 4.78, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 13.41, "high": 13.41, "low": 13.32, "close": 13.32, "volume": 10.35, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 13.34, "high": 13.34, "low": 13.05, "close": 13.05, "volume": 49.28, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 13.11, "high": 13.39, "low": 13.11, "close": 13.39, "volume": 9.68, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 13.38, "high": 13.4, "low": 13.34, "close": 13.4, "volume": 5.57, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 13.38, "high": 13.67, "low": 13.38, "close": 13.67, "volume": 44.09, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 13.73, "high": 13.85, "low": 13.73, "close": 13.77, "volume": 9.35, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 13.75, "high": 13.76, "low": 13.75, "close": 13.76, "volume": 1.51, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 13.76, "high": 13.76, "low": 13.76, "close": 13.76, "volume": 0.0, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 13.72, "high": 13.72, "low": 13.49, "close": 13.49, "volume": 39.48, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 13.37, "high": 13.47, "low": 13.3, "close": 13.34, "volume": 17.48, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 13.36, "high": 13.4, "low": 13.36, "close": 13.4, "volume": 4.8, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 13.41, "high": 13.41, "low": 13.4, "close": 13.4, "volume": 3.4, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 13.58, "high": 13.65, "low": 13.58, "close": 13.65, "volume": 5.57, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 13.51, "high": 13.53, "low": 13.5, "close": 13.53, "volume": 6.28, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 13.53, "high": 13.53, "low": 13.53, "close": 13.53, "volume": 0.0, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 13.53, "high": 13.53, "low": 13.53, "close": 13.53, "volume": 0.0, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 13.61, "high": 13.69, "low": 13.61, "close": 13.65, "volume": 13.79, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 13.69, "high": 13.71, "low": 13.69, "close": 13.7, "volume": 14.42, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 13.71, "high": 13.72, "low": 13.7, "close": 13.71, "volume": 8.71, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 13.67, "high": 13.76, "low": 13.67, "close": 13.76, "volume": 25.23, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 13.78, "high": 13.89, "low": 13.78, "close": 13.82, "volume": 101.78, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 13.79, "high": 13.79, "low": 13.79, "close": 13.79, "volume": 4.34, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 13.82, "high": 13.82, "low": 13.72, "close": 13.75, "volume": 39.53, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 13.75, "high": 13.75, "low": 13.75, "close": 13.75, "volume": 0.0, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 13.81, "high": 13.81, "low": 13.81, "close": 13.81, "volume": 3.61, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 13.76, "high": 13.76, "low": 13.72, "close": 13.72, "volume": 20.86, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 13.74, "high": 13.74, "low": 13.55, "close": 13.62, "volume": 38.02, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 13.54, "high": 13.68, "low": 13.53, "close": 13.63, "volume": 263.42, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 13.64, "high": 13.7, "low": 13.64, "close": 13.7, "volume": 1.45, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 31.01, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 13.64, "high": 13.64, "low": 13.64, "close": 13.64, "volume": 0.0, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 13.62, "high": 13.62, "low": 13.55, "close": 13.55, "volume": 30.12, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 13.62, "high": 13.63, "low": 13.59, "close": 13.63, "volume": 26.97, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 13.67, "high": 13.7, "low": 13.67, "close": 13.7, "volume": 28.39, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 13.74, "high": 13.74, "low": 13.63, "close": 13.63, "volume": 27.49, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 13.63, "high": 13.63, "low": 13.63, "close": 13.63, "volume": 1.05, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 13.6, "high": 13.6, "low": 13.55, "close": 13.6, "volume": 20.86, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 13.69, "high": 13.69, "low": 13.69, "close": 13.69, "volume": 4.34, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 13.69, "high": 13.69, "low": 13.69, "close": 13.69, "volume": 0.0, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 13.67, "high": 13.69, "low": 13.65, "close": 13.65, "volume": 40.57, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 0.0, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 13.53, "high": 13.53, "low": 13.53, "close": 13.53, "volume": 24.66, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 13.53, "high": 13.53, "low": 13.53, "close": 13.53, "volume": 0.0, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 13.67, "high": 13.67, "low": 13.67, "close": 13.67, "volume": 3.65, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 13.64, "high": 13.64, "low": 13.62, "close": 13.62, "volume": 2.04, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 13.82, "high": 14.11, "low": 13.82, "close": 14.11, "volume": 97.08, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 14.15, "high": 14.64, "low": 14.15, "close": 14.51, "volume": 225.45, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 14.63, "high": 14.73, "low": 14.56, "close": 14.58, "volume": 196.24, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 14.58, "high": 14.67, "low": 14.58, "close": 14.67, "volume": 139.86, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 14.67, "high": 14.67, "low": 14.67, "close": 14.67, "volume": 0.0, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 14.61, "high": 14.62, "low": 14.59, "close": 14.59, "volume": 22.75, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 14.57, "high": 14.57, "low": 14.5, "close": 14.5, "volume": 717.66, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 14.63, "high": 14.63, "low": 14.57, "close": 14.58, "volume": 3.01, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 14.62, "high": 14.62, "low": 14.62, "close": 14.62, "volume": 27.48, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 14.6, "high": 14.6, "low": 14.6, "close": 14.6, "volume": 6.84, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 14.6, "high": 14.6, "low": 14.6, "close": 14.6, "volume": 0.0, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 14.62, "high": 14.62, "low": 14.6, "close": 14.6, "volume": 1.35, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 14.6, "high": 14.6, "low": 14.6, "close": 14.6, "volume": 0.0, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 14.63, "high": 14.63, "low": 14.63, "close": 14.63, "volume": 1.43, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 14.59, "high": 14.59, "low": 14.57, "close": 14.57, "volume": 10.57, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 14.59, "high": 14.62, "low": 14.59, "close": 14.62, "volume": 7.42, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 14.57, "high": 14.59, "low": 14.55, "close": 14.59, "volume": 81.86, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 14.6, "high": 14.64, "low": 14.6, "close": 14.6, "volume": 59.67, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 14.56, "high": 14.61, "low": 14.56, "close": 14.6, "volume": 44.83, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 14.64, "high": 14.64, "low": 14.36, "close": 14.36, "volume": 34.54, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 14.35, "high": 14.35, "low": 14.19, "close": 14.23, "volume": 55.3, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 14.2, "high": 14.2, "low": 14.17, "close": 14.19, "volume": 3.47, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 14.21, "high": 14.25, "low": 14.21, "close": 14.25, "volume": 4.9, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 14.24, "high": 14.24, "low": 14.24, "close": 14.24, "volume": 7.02, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 14.23, "high": 14.3, "low": 14.23, "close": 14.25, "volume": 14.93, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 14.25, "high": 14.25, "low": 14.25, "close": 14.25, "volume": 1.32, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 14.35, "high": 14.37, "low": 14.32, "close": 14.36, "volume": 16.56, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 14.35, "high": 14.54, "low": 14.34, "close": 14.54, "volume": 4.7, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 14.6, "high": 14.64, "low": 14.38, "close": 14.58, "volume": 51.32, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 14.54, "high": 14.84, "low": 14.44, "close": 14.44, "volume": 173.61, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 14.38, "high": 14.38, "low": 14.35, "close": 14.35, "volume": 4.21, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 14.24, "high": 14.24, "low": 14.12, "close": 14.22, "volume": 12.62, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 14.22, "high": 14.22, "low": 14.22, "close": 14.22, "volume": 0.0, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 14.11, "high": 14.11, "low": 13.79, "close": 13.79, "volume": 172.04, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 13.76, "high": 13.76, "low": 13.62, "close": 13.66, "volume": 179.92, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 13.58, "high": 13.6, "low": 13.42, "close": 13.46, "volume": 43.9, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 13.37, "high": 13.43, "low": 13.3, "close": 13.33, "volume": 42.73, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 13.28, "high": 13.43, "low": 13.25, "close": 13.41, "volume": 91.19, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 13.41, "high": 13.41, "low": 13.41, "close": 13.41, "volume": 0.74, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 13.41, "high": 13.48, "low": 13.39, "close": 13.48, "volume": 28.56, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 13.38, "high": 13.38, "low": 13.38, "close": 13.38, "volume": 1.86, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 13.38, "high": 13.38, "low": 13.38, "close": 13.38, "volume": 0.0, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 13.38, "high": 13.39, "low": 13.38, "close": 13.39, "volume": 12.96, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.0, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 13.28, "high": 13.28, "low": 13.27, "close": 13.27, "volume": 10.11, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 5.98, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 13.33, "high": 13.33, "low": 13.29, "close": 13.29, "volume": 7.57, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 13.34, "high": 13.34, "low": 13.09, "close": 13.09, "volume": 112.25, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 13.09, "high": 13.19, "low": 12.93, "close": 12.97, "volume": 141.47, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 12.95, "high": 13.1, "low": 12.91, "close": 13.06, "volume": 10.75, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 13.04, "high": 13.15, "low": 13.04, "close": 13.1, "volume": 11.11, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 13.08, "high": 13.32, "low": 13.06, "close": 13.32, "volume": 132.58, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 13.25, "high": 13.35, "low": 13.24, "close": 13.35, "volume": 2.15, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 13.27, "high": 13.34, "low": 13.27, "close": 13.34, "volume": 112.91, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 13.38, "high": 13.61, "low": 13.38, "close": 13.54, "volume": 119.1, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 13.5, "high": 13.5, "low": 13.44, "close": 13.44, "volume": 7.21, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 13.39, "high": 13.76, "low": 13.39, "close": 13.43, "volume": 83.87, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 13.52, "high": 13.52, "low": 13.37, "close": 13.37, "volume": 10.32, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 13.39, "high": 13.52, "low": 13.39, "close": 13.52, "volume": 35.24, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 13.64, "high": 13.68, "low": 13.64, "close": 13.67, "volume": 83.72, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 0.43, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 0.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 6.33, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 13.75, "high": 13.76, "low": 13.74, "close": 13.76, "volume": 25.31, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 13.76, "high": 13.76, "low": 13.76, "close": 13.76, "volume": 0.0, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 13.55, "high": 13.55, "low": 13.55, "close": 13.55, "volume": 1.58, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 13.56, "high": 13.56, "low": 13.56, "close": 13.56, "volume": 5.51, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 13.56, "high": 13.56, "low": 13.56, "close": 13.56, "volume": 0.0, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 13.56, "high": 13.56, "low": 13.56, "close": 13.56, "volume": 0.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 13.56, "high": 13.56, "low": 13.56, "close": 13.56, "volume": 0.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 13.63, "high": 13.63, "low": 13.63, "close": 13.63, "volume": 3.66, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 13.61, "high": 13.61, "low": 13.53, "close": 13.53, "volume": 2.52, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 13.42, "high": 13.42, "low": 12.83, "close": 12.83, "volume": 106.83, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 12.96, "high": 12.96, "low": 12.85, "close": 12.85, "volume": 41.18, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 13.04, "high": 13.09, "low": 12.98, "close": 12.98, "volume": 66.53, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 13.11, "high": 13.17, "low": 13.11, "close": 13.14, "volume": 22.63, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 13.14, "high": 13.59, "low": 13.08, "close": 13.09, "volume": 417.3, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 13.08, "high": 13.09, "low": 13.07, "close": 13.09, "volume": 72.74, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 13.11, "high": 13.14, "low": 13.11, "close": 13.14, "volume": 5.58, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 13.13, "high": 13.13, "low": 13.1, "close": 13.13, "volume": 90.8, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 13.15, "high": 13.15, "low": 13.15, "close": 13.15, "volume": 6.11, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 13.17, "high": 13.17, "low": 13.15, "close": 13.15, "volume": 28.88, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 13.15, "high": 13.15, "low": 13.15, "close": 13.15, "volume": 0.0, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 13.15, "high": 13.15, "low": 13.15, "close": 13.15, "volume": 0.0, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 13.23, "high": 13.23, "low": 13.23, "close": 13.23, "volume": 3.45, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 13.21, "high": 13.24, "low": 13.21, "close": 13.24, "volume": 1.38, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 13.24, "high": 13.24, "low": 13.24, "close": 13.24, "volume": 0.0, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 13.35, "high": 13.38, "low": 13.35, "close": 13.38, "volume": 9.52, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 1.18, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 0.0, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 13.38, "high": 13.38, "low": 13.38, "close": 13.38, "volume": 9.53, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 13.38, "high": 13.38, "low": 13.38, "close": 13.38, "volume": 0.0, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 13.44, "high": 13.44, "low": 13.44, "close": 13.44, "volume": 0.44, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 13.3, "high": 13.3, "low": 13.27, "close": 13.27, "volume": 1.5, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 13.29, "high": 13.29, "low": 13.29, "close": 13.29, "volume": 3.75, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 13.29, "high": 13.29, "low": 13.29, "close": 13.29, "volume": 0.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 13.32, "high": 13.45, "low": 13.32, "close": 13.38, "volume": 7.8, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 13.4, "high": 13.41, "low": 13.35, "close": 13.38, "volume": 25.12, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 13.34, "high": 13.36, "low": 13.34, "close": 13.36, "volume": 30.5, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 13.37, "high": 13.4, "low": 13.37, "close": 13.4, "volume": 11.41, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.43, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 13.41, "high": 13.41, "low": 13.36, "close": 13.36, "volume": 6.24, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 13.3, "high": 13.34, "low": 13.3, "close": 13.34, "volume": 60.0, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 0.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 13.32, "high": 13.34, "low": 13.32, "close": 13.34, "volume": 6.3, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 2.23, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 13.34, "high": 13.34, "low": 13.34, "close": 13.34, "volume": 0.0, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 1.49, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 13.34, "high": 13.34, "low": 13.33, "close": 13.33, "volume": 27.41, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 0.0, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 0.0, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 0.0, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 0.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 13.33, "high": 13.33, "low": 13.33, "close": 13.33, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 13.19, "high": 13.19, "low": 13.16, "close": 13.16, "volume": 15.06, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 13.16, "high": 13.16, "low": 13.15, "close": 13.15, "volume": 2.49, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 13.08, "high": 13.08, "low": 13.05, "close": 13.05, "volume": 4.88, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 13.06, "high": 13.06, "low": 13.06, "close": 13.06, "volume": 1.51, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 13.1, "high": 13.1, "low": 13.02, "close": 13.02, "volume": 8.06, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 13.07, "high": 14.1, "low": 13.0, "close": 13.01, "volume": 340.15, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 13.06, "high": 13.06, "low": 13.0, "close": 13.05, "volume": 66.37, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 13.04, "high": 13.04, "low": 13.04, "close": 13.04, "volume": 5.35, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 13.05, "high": 13.05, "low": 12.91, "close": 12.95, "volume": 619.38, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 13.01, "high": 13.01, "low": 13.0, "close": 13.0, "volume": 3.53, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 12.97, "high": 12.97, "low": 12.95, "close": 12.95, "volume": 6.0, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 12.95, "high": 12.95, "low": 12.95, "close": 12.95, "volume": 7.99, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 12.9, "high": 12.9, "low": 12.86, "close": 12.87, "volume": 50.95, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 12.87, "high": 12.91, "low": 12.81, "close": 12.91, "volume": 428.95, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 12.98, "high": 12.98, "low": 12.77, "close": 12.88, "volume": 6.96, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 12.88, "high": 12.88, "low": 12.88, "close": 12.88, "volume": 0.75, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 12.96, "high": 13.13, "low": 12.96, "close": 13.06, "volume": 128.47, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 13.15, "high": 13.25, "low": 13.15, "close": 13.25, "volume": 6.53, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 13.13, "high": 13.13, "low": 13.1, "close": 13.1, "volume": 10.8, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 13.1, "high": 13.1, "low": 13.1, "close": 13.1, "volume": 0.0, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 13.22, "high": 13.22, "low": 13.22, "close": 13.22, "volume": 1.58, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 13.23, "high": 13.31, "low": 13.2, "close": 13.31, "volume": 10.23, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 13.31, "high": 13.31, "low": 13.31, "close": 13.31, "volume": 0.0, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 13.31, "high": 13.31, "low": 13.31, "close": 13.31, "volume": 0.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 13.21, "high": 13.21, "low": 13.21, "close": 13.21, "volume": 4.5, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 13.21, "high": 13.21, "low": 13.21, "close": 13.21, "volume": 0.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 1.87, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 13.3, "high": 13.3, "low": 13.3, "close": 13.3, "volume": 0.0, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 13.16, "high": 13.16, "low": 13.16, "close": 13.16, "volume": 1.64, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 13.18, "high": 13.18, "low": 12.83, "close": 12.83, "volume": 15.8, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 12.78, "high": 12.98, "low": 12.49, "close": 12.55, "volume": 566.65, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 12.45, "high": 12.54, "low": 12.4, "close": 12.47, "volume": 87.79, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 12.47, "high": 12.66, "low": 12.3, "close": 12.3, "volume": 204.52, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 12.35, "high": 12.35, "low": 12.25, "close": 12.34, "volume": 179.06, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 12.37, "high": 12.47, "low": 12.34, "close": 12.38, "volume": 34.29, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 12.35, "high": 12.36, "low": 12.35, "close": 12.35, "volume": 3.42, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 0.0, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 0.43, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 12.39, "high": 12.39, "low": 12.33, "close": 12.34, "volume": 160.4, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 12.34, "high": 12.34, "low": 12.2, "close": 12.2, "volume": 111.09, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 12.19, "high": 12.31, "low": 12.19, "close": 12.3, "volume": 127.25, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 12.25, "high": 12.33, "low": 12.25, "close": 12.3, "volume": 98.22, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 12.27, "high": 12.27, "low": 12.25, "close": 12.25, "volume": 82.0, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 12.21, "high": 12.22, "low": 12.1, "close": 12.17, "volume": 28.21, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 10.35, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 12.25, "high": 12.34, "low": 12.25, "close": 12.34, "volume": 3.41, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 2.23, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 9.49, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 9.25, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 12.34, "high": 12.38, "low": 12.34, "close": 12.38, "volume": 214.15, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 12.38, "high": 12.38, "low": 12.38, "close": 12.38, "volume": 0.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 12.35, "high": 12.35, "low": 12.29, "close": 12.29, "volume": 69.3, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 12.19, "high": 12.19, "low": 12.0, "close": 12.09, "volume": 123.92, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 12.0, "high": 12.23, "low": 11.98, "close": 12.23, "volume": 31.15, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 12.17, "high": 12.28, "low": 12.11, "close": 12.28, "volume": 42.9, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 12.28, "high": 12.28, "low": 12.28, "close": 12.28, "volume": 0.0, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 12.34, "high": 12.34, "low": 12.22, "close": 12.22, "volume": 6.51, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 2.1, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 12.27, "high": 12.3, "low": 12.23, "close": 12.29, "volume": 384.0, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 12.3, "high": 12.31, "low": 12.3, "close": 12.31, "volume": 69.37, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 12.31, "high": 12.31, "low": 12.31, "close": 12.31, "volume": 0.0, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 0.4, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.42, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 8.11, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 12.33, "high": 12.37, "low": 12.32, "close": 12.37, "volume": 19.86, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 0.81, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 12.32, "high": 12.32, "low": 12.31, "close": 12.32, "volume": 7.98, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 12.24, "high": 12.24, "low": 12.18, "close": 12.18, "volume": 49.75, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 12.1, "high": 12.1, "low": 12.06, "close": 12.06, "volume": 6.62, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 3.25, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.0, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 12.12, "high": 12.12, "low": 12.09, "close": 12.09, "volume": 13.23, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 12.07, "high": 12.07, "low": 12.07, "close": 12.07, "volume": 0.33, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 12.12, "high": 12.16, "low": 12.12, "close": 12.16, "volume": 30.16, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 0.0, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 12.2, "high": 12.3, "low": 12.19, "close": 12.3, "volume": 10.86, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 12.26, "high": 12.47, "low": 12.26, "close": 12.47, "volume": 31.15, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 12.47, "high": 12.63, "low": 12.15, "close": 12.15, "volume": 157.82, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 12.11, "high": 12.11, "low": 11.88, "close": 11.97, "volume": 210.39, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 11.97, "high": 11.97, "low": 11.92, "close": 11.94, "volume": 86.63, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 11.97, "high": 11.97, "low": 11.79, "close": 11.79, "volume": 64.75, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 11.81, "high": 11.87, "low": 11.75, "close": 11.87, "volume": 10.35, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 11.9, "high": 11.9, "low": 11.9, "close": 11.9, "volume": 1.31, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 11.91, "high": 11.91, "low": 11.91, "close": 11.91, "volume": 1.49, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 11.87, "high": 11.89, "low": 11.87, "close": 11.89, "volume": 2.09, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 11.83, "high": 11.84, "low": 11.83, "close": 11.83, "volume": 24.57, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 11.84, "high": 11.84, "low": 11.84, "close": 11.84, "volume": 1.35, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 169.69, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 11.87, "high": 11.87, "low": 11.87, "close": 11.87, "volume": 21.01, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 11.75, "high": 11.75, "low": 11.72, "close": 11.75, "volume": 23.42, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 0.0, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 11.77, "high": 11.77, "low": 11.66, "close": 11.66, "volume": 111.51, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 11.74, "high": 11.74, "low": 11.74, "close": 11.74, "volume": 0.85, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 11.74, "high": 11.74, "low": 11.74, "close": 11.74, "volume": 0.0, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 11.76, "high": 11.77, "low": 11.76, "close": 11.77, "volume": 275.33, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 1.7, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 0.0, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 0.0, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 11.67, "high": 11.67, "low": 11.67, "close": 11.67, "volume": 0.0, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 11.81, "high": 12.19, "low": 11.81, "close": 12.19, "volume": 34.11, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 12.25, "high": 12.27, "low": 12.1, "close": 12.1, "volume": 216.6, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 12.1, "high": 12.1, "low": 12.1, "close": 12.1, "volume": 0.0, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 2.05, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 12.03, "high": 12.03, "low": 11.45, "close": 11.67, "volume": 603.24, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 11.63, "high": 11.72, "low": 11.54, "close": 11.54, "volume": 52.96, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 11.5, "high": 11.53, "low": 11.34, "close": 11.34, "volume": 36.36, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 11.41, "high": 11.41, "low": 11.37, "close": 11.39, "volume": 16.15, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 11.46, "high": 11.55, "low": 11.46, "close": 11.55, "volume": 14.66, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 11.56, "high": 11.56, "low": 11.56, "close": 11.56, "volume": 1.46, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 11.46, "high": 11.46, "low": 11.46, "close": 11.46, "volume": 45.38, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 11.46, "high": 11.46, "low": 11.46, "close": 11.46, "volume": 0.0, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 11.34, "high": 11.35, "low": 11.34, "close": 11.35, "volume": 14.9, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 11.28, "high": 11.36, "low": 11.28, "close": 11.36, "volume": 448.41, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 11.53, "high": 11.75, "low": 11.53, "close": 11.75, "volume": 9.88, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 11.77, "high": 11.77, "low": 11.77, "close": 11.77, "volume": 17.52, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 11.65, "high": 11.65, "low": 11.65, "close": 11.65, "volume": 1.77, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 0.34, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 11.82, "high": 12.01, "low": 11.82, "close": 11.93, "volume": 227.58, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 11.99, "high": 11.99, "low": 11.97, "close": 11.97, "volume": 0.93, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 11.93, "high": 11.95, "low": 11.93, "close": 11.95, "volume": 121.95, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 11.95, "high": 11.95, "low": 11.95, "close": 11.95, "volume": 0.42, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 11.97, "high": 11.97, "low": 11.97, "close": 11.97, "volume": 1.67, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 11.99, "high": 11.99, "low": 11.99, "close": 11.99, "volume": 10.71, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 11.94, "high": 11.94, "low": 11.94, "close": 11.94, "volume": 0.42, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 12.09, "high": 12.27, "low": 12.09, "close": 12.27, "volume": 45.85, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 12.31, "high": 12.39, "low": 12.16, "close": 12.19, "volume": 238.01, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 12.29, "high": 12.37, "low": 12.29, "close": 12.37, "volume": 7.61, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 12.3, "high": 12.38, "low": 12.11, "close": 12.11, "volume": 89.51, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 12.08, "high": 12.15, "low": 12.08, "close": 12.15, "volume": 84.63, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 2.52, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 12.37, "high": 12.38, "low": 12.31, "close": 12.37, "volume": 11.19, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 12.31, "high": 12.32, "low": 12.31, "close": 12.31, "volume": 7.14, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 12.29, "high": 12.33, "low": 12.29, "close": 12.32, "volume": 17.31, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 12.29, "high": 12.29, "low": 12.26, "close": 12.26, "volume": 17.28, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 12.27, "high": 12.27, "low": 12.27, "close": 12.27, "volume": 7.33, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 12.27, "high": 12.27, "low": 12.27, "close": 12.27, "volume": 0.0, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 12.2, "high": 12.22, "low": 12.2, "close": 12.22, "volume": 25.2, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 7.3, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.41, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 12.3, "high": 12.3, "low": 12.26, "close": 12.27, "volume": 25.19, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 12.37, "high": 12.38, "low": 12.34, "close": 12.38, "volume": 5.41, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 8.04, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.0, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 0.0, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 12.2, "high": 12.2, "low": 12.16, "close": 12.2, "volume": 22.95, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 12.22, "high": 12.22, "low": 12.21, "close": 12.21, "volume": 32.84, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 12.27, "high": 12.27, "low": 12.27, "close": 12.27, "volume": 2.45, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 12.27, "high": 12.27, "low": 12.27, "close": 12.27, "volume": 0.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 12.28, "high": 12.28, "low": 12.28, "close": 12.28, "volume": 1.22, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 12.28, "high": 12.28, "low": 12.27, "close": 12.27, "volume": 20.72, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 12.25, "high": 12.27, "low": 12.25, "close": 12.27, "volume": 8.52, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 12.27, "high": 12.27, "low": 12.27, "close": 12.27, "volume": 0.0, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 16.41, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 4.1, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 0.81, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 0.0, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 12.12, "high": 12.12, "low": 12.12, "close": 12.12, "volume": 2.2, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 28.15, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 0.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 0.0, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 0.0, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 12.13, "high": 12.13, "low": 12.13, "close": 12.13, "volume": 0.1, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 12.13, "high": 12.13, "low": 12.13, "close": 12.13, "volume": 0.1, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 12.27, "high": 12.31, "low": 12.27, "close": 12.31, "volume": 9.17, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 12.31, "high": 12.31, "low": 12.31, "close": 12.31, "volume": 0.0, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 12.31, "high": 12.31, "low": 12.31, "close": 12.31, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 12.27, "high": 12.29, "low": 12.25, "close": 12.25, "volume": 5.35, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 12.13, "high": 12.13, "low": 11.97, "close": 11.97, "volume": 63.36, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 12.05, "high": 12.06, "low": 12.05, "close": 12.06, "volume": 0.2, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 12.03, "high": 12.06, "low": 12.03, "close": 12.04, "volume": 39.52, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 0.16, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 12.12, "high": 12.16, "low": 12.12, "close": 12.12, "volume": 32.73, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 12.12, "high": 12.12, "low": 12.12, "close": 12.12, "volume": 0.0, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 12.12, "high": 12.12, "low": 12.12, "close": 12.12, "volume": 0.0, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 12.1, "high": 12.1, "low": 12.09, "close": 12.09, "volume": 0.31, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 12.06, "high": 12.19, "low": 12.06, "close": 12.19, "volume": 1007.39, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 12.02, "high": 12.02, "low": 12.02, "close": 12.02, "volume": 11.63, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 12.23, "high": 12.23, "low": 12.12, "close": 12.12, "volume": 32.77, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 12.19, "high": 12.4, "low": 12.19, "close": 12.25, "volume": 252.59, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 12.24, "high": 12.24, "low": 12.19, "close": 12.19, "volume": 148.43, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 12.16, "high": 12.16, "low": 12.06, "close": 12.06, "volume": 24.43, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 12.13, "high": 12.21, "low": 12.13, "close": 12.21, "volume": 17.25, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 0.0, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 12.21, "high": 12.21, "low": 12.2, "close": 12.21, "volume": 460.58, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 12.2, "high": 12.2, "low": 12.17, "close": 12.17, "volume": 577.06, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 0.0, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 1.07, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 0.0, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 2.01, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 12.31, "high": 12.4, "low": 12.31, "close": 12.4, "volume": 289.15, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 12.34, "high": 12.34, "low": 12.34, "close": 12.34, "volume": 2.46, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 2.43, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 12.39, "high": 12.39, "low": 12.39, "close": 12.39, "volume": 2.01, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 12.39, "high": 12.39, "low": 12.39, "close": 12.39, "volume": 0.24, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 8.09, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 0.0, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 12.38, "high": 12.4, "low": 12.38, "close": 12.4, "volume": 30.03, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 12.14, "high": 12.16, "low": 12.13, "close": 12.16, "volume": 5.97, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 12.13, "high": 12.15, "low": 12.11, "close": 12.12, "volume": 23.96, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 12.21, "high": 12.35, "low": 12.21, "close": 12.34, "volume": 84.53, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 12.34, "high": 12.39, "low": 12.34, "close": 12.39, "volume": 49.86, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 12.43, "high": 12.43, "low": 12.43, "close": 12.43, "volume": 0.93, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 12.45, "high": 12.52, "low": 12.45, "close": 12.47, "volume": 55.78, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 12.52, "high": 12.52, "low": 12.47, "close": 12.47, "volume": 17.95, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 12.4, "high": 12.4, "low": 12.4, "close": 12.4, "volume": 2.4, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 12.35, "high": 12.35, "low": 12.26, "close": 12.29, "volume": 25.87, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 12.25, "high": 12.25, "low": 12.17, "close": 12.17, "volume": 6.91, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 12.19, "high": 12.19, "low": 12.19, "close": 12.19, "volume": 0.82, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 12.19, "high": 12.19, "low": 12.19, "close": 12.19, "volume": 0.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 8.78, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 0.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 12.28, "high": 12.28, "low": 12.28, "close": 12.28, "volume": 19.12, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 2.03, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 12.13, "high": 12.13, "low": 12.09, "close": 12.11, "volume": 23.57, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 12.1, "high": 12.1, "low": 11.87, "close": 11.92, "volume": 129.46, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 11.88, "high": 11.95, "low": 11.88, "close": 11.95, "volume": 21.07, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 12.0, "high": 12.02, "low": 12.0, "close": 12.02, "volume": 101.48, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 12.02, "high": 12.02, "low": 12.02, "close": 12.02, "volume": 0.0, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 11.97, "high": 12.13, "low": 11.97, "close": 12.12, "volume": 46.15, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 12.08, "high": 12.08, "low": 12.07, "close": 12.07, "volume": 58.58, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 12.19, "high": 12.33, "low": 12.19, "close": 12.28, "volume": 106.9, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 12.28, "high": 12.28, "low": 12.28, "close": 12.28, "volume": 0.0, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 0.41, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 0.0, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 0.0, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 12.19, "high": 12.19, "low": 12.19, "close": 12.19, "volume": 10.0, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 12.09, "high": 12.09, "low": 12.0, "close": 12.0, "volume": 44.75, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 12.0, "high": 12.0, "low": 12.0, "close": 12.0, "volume": 20.84, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 12.13, "high": 12.13, "low": 12.05, "close": 12.05, "volume": 58.91, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 12.02, "high": 12.34, "low": 12.0, "close": 12.0, "volume": 576.42, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 11.97, "high": 12.02, "low": 11.97, "close": 12.02, "volume": 21.21, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 12.03, "high": 12.03, "low": 12.02, "close": 12.02, "volume": 19.88, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 12.05, "high": 12.05, "low": 12.05, "close": 12.05, "volume": 10.54, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 12.06, "high": 12.06, "low": 12.01, "close": 12.01, "volume": 83.67, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 12.01, "high": 12.01, "low": 12.01, "close": 12.01, "volume": 0.0, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 12.01, "high": 12.01, "low": 12.01, "close": 12.01, "volume": 0.0, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 12.01, "high": 12.01, "low": 12.01, "close": 12.01, "volume": 0.0, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 12.1, "high": 12.1, "low": 12.08, "close": 12.08, "volume": 10.85, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 12.09, "high": 12.09, "low": 11.92, "close": 11.92, "volume": 6.22, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 12.01, "high": 12.01, "low": 11.97, "close": 11.97, "volume": 158.12, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 2.47, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 11.92, "high": 11.92, "low": 11.92, "close": 11.92, "volume": 0.0, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 12.13, "high": 12.13, "low": 12.1, "close": 12.1, "volume": 23.67, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 12.1, "high": 12.1, "low": 12.1, "close": 12.1, "volume": 0.0, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 12.07, "high": 12.07, "low": 12.07, "close": 12.07, "volume": 94.65, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 12.08, "high": 12.12, "low": 12.07, "close": 12.12, "volume": 49.12, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 12.19, "high": 12.19, "low": 12.15, "close": 12.15, "volume": 6.8, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 12.17, "high": 12.18, "low": 12.17, "close": 12.18, "volume": 6.11, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 12.18, "high": 12.18, "low": 12.18, "close": 12.18, "volume": 0.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 12.18, "high": 12.18, "low": 12.18, "close": 12.18, "volume": 0.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 12.18, "high": 12.18, "low": 12.18, "close": 12.18, "volume": 0.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 12.27, "high": 12.31, "low": 12.27, "close": 12.31, "volume": 2.96, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 5.33, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 12.18, "high": 12.18, "low": 12.18, "close": 12.18, "volume": 1.74, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 12.2, "high": 12.2, "low": 12.18, "close": 12.2, "volume": 5.59, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 12.2, "high": 12.2, "low": 12.2, "close": 12.2, "volume": 0.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 12.2, "high": 12.2, "low": 12.2, "close": 12.2, "volume": 0.0, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 12.22, "high": 12.22, "low": 12.22, "close": 12.22, "volume": 17.36, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 12.18, "high": 12.4, "low": 12.18, "close": 12.33, "volume": 44.68, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 12.36, "high": 12.42, "low": 12.36, "close": 12.4, "volume": 6.64, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 12.42, "high": 12.42, "low": 12.42, "close": 12.42, "volume": 2.41, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 12.42, "high": 12.52, "low": 12.42, "close": 12.52, "volume": 10.65, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 0.48, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 12.41, "high": 12.44, "low": 12.41, "close": 12.42, "volume": 5.16, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 12.42, "high": 12.43, "low": 12.42, "close": 12.43, "volume": 10.91, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 12.41, "high": 12.41, "low": 12.37, "close": 12.37, "volume": 101.15, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 12.25, "high": 12.25, "low": 12.08, "close": 12.08, "volume": 40.27, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 12.06, "high": 12.07, "low": 12.05, "close": 12.07, "volume": 42.09, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 12.15, "high": 12.33, "low": 12.15, "close": 12.33, "volume": 3712.72, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 12.33, "high": 12.59, "low": 12.33, "close": 12.53, "volume": 89.72, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 2.39, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 7.92, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 0.0, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 0.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 0.0, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 4.08, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 12.45, "high": 12.45, "low": 12.45, "close": 12.45, "volume": 8.49, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 12.45, "high": 12.45, "low": 12.45, "close": 12.45, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 12.45, "high": 12.45, "low": 12.45, "close": 12.45, "volume": 0.0, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 12.43, "high": 12.43, "low": 12.3, "close": 12.3, "volume": 35.31, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 12.25, "high": 12.25, "low": 12.17, "close": 12.23, "volume": 61.79, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 12.25, "high": 12.28, "low": 12.21, "close": 12.21, "volume": 31.33, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 12.2, "high": 12.22, "low": 12.19, "close": 12.19, "volume": 30.4, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 12.19, "high": 12.19, "low": 12.19, "close": 12.19, "volume": 0.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 12.36, "high": 12.36, "low": 12.34, "close": 12.34, "volume": 42.9, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 12.38, "high": 12.38, "low": 12.35, "close": 12.35, "volume": 261.11, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 12.38, "high": 12.38, "low": 12.38, "close": 12.38, "volume": 8.07, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 12.38, "high": 12.38, "low": 12.32, "close": 12.32, "volume": 95.59, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 0.4, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 12.35, "high": 12.39, "low": 12.35, "close": 12.37, "volume": 55.19, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 12.34, "high": 12.37, "low": 12.34, "close": 12.37, "volume": 26.43, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 12.36, "high": 12.36, "low": 12.35, "close": 12.36, "volume": 27.96, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 12.37, "high": 12.38, "low": 12.37, "close": 12.38, "volume": 8.91, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 12.43, "high": 12.43, "low": 12.38, "close": 12.38, "volume": 7.32, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 2.01, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 0.0, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 6.02, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 12.46, "high": 12.5, "low": 12.44, "close": 12.48, "volume": 7.88, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 12.46, "high": 12.47, "low": 12.46, "close": 12.47, "volume": 3.5, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 12.48, "high": 12.48, "low": 12.48, "close": 12.48, "volume": 20.07, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 12.48, "high": 12.48, "low": 12.48, "close": 12.48, "volume": 255.35, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 12.51, "high": 12.53, "low": 12.51, "close": 12.52, "volume": 155.07, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 12.57, "high": 12.59, "low": 12.56, "close": 12.59, "volume": 20.86, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 12.55, "high": 12.58, "low": 12.55, "close": 12.56, "volume": 17.85, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 12.59, "high": 12.59, "low": 12.56, "close": 12.56, "volume": 16.35, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 12.56, "high": 12.56, "low": 12.5, "close": 12.5, "volume": 161.06, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 12.55, "high": 12.56, "low": 12.55, "close": 12.56, "volume": 2.67, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 12.61, "high": 12.66, "low": 12.58, "close": 12.61, "volume": 181.25, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 12.62, "high": 12.62, "low": 12.57, "close": 12.57, "volume": 58.67, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 12.71, "high": 12.78, "low": 12.68, "close": 12.68, "volume": 32.96, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 12.76, "high": 12.76, "low": 12.76, "close": 12.76, "volume": 2.36, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 12.76, "high": 12.76, "low": 12.74, "close": 12.75, "volume": 2.43, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 12.85, "high": 12.88, "low": 12.85, "close": 12.86, "volume": 9.96, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 12.8, "high": 12.8, "low": 12.8, "close": 12.8, "volume": 0.14, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 12.86, "high": 12.86, "low": 12.79, "close": 12.79, "volume": 8.45, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 12.82, "high": 12.82, "low": 12.81, "close": 12.81, "volume": 4.67, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 12.81, "high": 12.81, "low": 12.81, "close": 12.81, "volume": 0.0, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 12.81, "high": 12.81, "low": 12.81, "close": 12.81, "volume": 0.0, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 12.86, "high": 12.86, "low": 12.86, "close": 12.86, "volume": 2.02, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 12.8, "high": 12.8, "low": 12.78, "close": 12.78, "volume": 17.64, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 12.76, "high": 12.76, "low": 12.76, "close": 12.76, "volume": 1.53, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 12.69, "high": 12.69, "low": 12.69, "close": 12.69, "volume": 0.89, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 12.64, "high": 12.64, "low": 12.64, "close": 12.64, "volume": 0.79, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 12.67, "high": 12.67, "low": 12.67, "close": 12.67, "volume": 0.78, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 12.72, "high": 12.72, "low": 12.72, "close": 12.72, "volume": 1.56, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 12.76, "high": 12.76, "low": 12.76, "close": 12.76, "volume": 0.55, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 12.76, "high": 12.76, "low": 12.76, "close": 12.76, "volume": 0.0, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 12.72, "high": 12.72, "low": 12.69, "close": 12.71, "volume": 7.03, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 12.62, "high": 12.62, "low": 12.59, "close": 12.61, "volume": 14.14, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 12.59, "high": 12.59, "low": 12.59, "close": 12.59, "volume": 0.59, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 12.59, "high": 12.59, "low": 12.53, "close": 12.55, "volume": 96.04, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 12.57, "high": 12.58, "low": 12.55, "close": 12.58, "volume": 45.68, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 12.58, "high": 12.58, "low": 12.58, "close": 12.58, "volume": 0.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 12.61, "high": 12.61, "low": 12.61, "close": 12.61, "volume": 0.39, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 12.61, "high": 12.61, "low": 12.61, "close": 12.61, "volume": 0.0, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 12.79, "high": 12.82, "low": 12.79, "close": 12.82, "volume": 57.1, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 12.85, "high": 12.93, "low": 12.85, "close": 12.88, "volume": 103.47, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 12.9, "high": 13.06, "low": 12.9, "close": 13.05, "volume": 42.05, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 13.13, "high": 13.25, "low": 13.07, "close": 13.12, "volume": 595.3, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 13.13, "high": 13.13, "low": 13.05, "close": 13.05, "volume": 47.57, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 13.08, "high": 13.13, "low": 13.04, "close": 13.04, "volume": 19.44, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 13.05, "high": 13.05, "low": 12.91, "close": 13.0, "volume": 733.44, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 13.03, "high": 13.03, "low": 13.0, "close": 13.0, "volume": 19.19, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 12.84, "high": 12.84, "low": 12.74, "close": 12.74, "volume": 148.91, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 12.75, "high": 12.78, "low": 12.75, "close": 12.78, "volume": 2.65, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 12.78, "high": 12.78, "low": 12.78, "close": 12.78, "volume": 0.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 12.57, "high": 12.57, "low": 12.5, "close": 12.5, "volume": 6.15, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 12.59, "high": 12.6, "low": 12.57, "close": 12.57, "volume": 101.07, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 12.56, "high": 12.56, "low": 12.56, "close": 12.56, "volume": 1.76, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 12.62, "high": 12.74, "low": 12.62, "close": 12.74, "volume": 4.56, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 12.65, "high": 12.66, "low": 12.59, "close": 12.63, "volume": 434.75, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 12.59, "high": 12.68, "low": 12.59, "close": 12.68, "volume": 8.75, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 12.6, "high": 12.6, "low": 12.57, "close": 12.57, "volume": 3.74, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 12.57, "high": 12.57, "low": 12.57, "close": 12.57, "volume": 0.0, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 12.51, "high": 12.51, "low": 12.39, "close": 12.39, "volume": 94.94, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 12.46, "high": 12.46, "low": 12.46, "close": 12.46, "volume": 0.8, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 12.41, "high": 12.42, "low": 12.41, "close": 12.42, "volume": 106.61, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 12.41, "high": 12.41, "low": 12.38, "close": 12.38, "volume": 106.63, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 12.41, "high": 12.41, "low": 12.41, "close": 12.41, "volume": 0.8, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 12.38, "high": 12.38, "low": 12.38, "close": 12.38, "volume": 10.29, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 12.38, "high": 12.38, "low": 12.38, "close": 12.38, "volume": 0.4, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 3.5, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 12.42, "high": 12.42, "low": 12.42, "close": 12.42, "volume": 1.16, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 12.42, "high": 12.42, "low": 12.41, "close": 12.41, "volume": 123.78, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 12.44, "high": 12.48, "low": 12.44, "close": 12.48, "volume": 23.67, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 12.48, "high": 12.48, "low": 12.48, "close": 12.48, "volume": 0.0, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 12.51, "high": 12.53, "low": 12.51, "close": 12.53, "volume": 49.28, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 12.49, "high": 12.53, "low": 12.49, "close": 12.53, "volume": 26.18, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 4.42, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 12.54, "high": 12.54, "low": 12.48, "close": 12.48, "volume": 840.89, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 12.53, "high": 12.54, "low": 12.53, "close": 12.54, "volume": 2.0, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 12.47, "high": 12.59, "low": 12.47, "close": 12.59, "volume": 229.81, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 23.08, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 12.58, "high": 12.58, "low": 12.57, "close": 12.58, "volume": 144.44, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 12.57, "high": 12.57, "low": 12.57, "close": 12.57, "volume": 23.28, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 12.55, "high": 12.55, "low": 12.52, "close": 12.52, "volume": 7.46, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 12.5, "high": 12.52, "low": 12.5, "close": 12.52, "volume": 14.44, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 12.5, "high": 12.5, "low": 12.48, "close": 12.49, "volume": 33.74, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 12.55, "high": 12.56, "low": 12.55, "close": 12.56, "volume": 82.0, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 12.57, "high": 12.57, "low": 12.57, "close": 12.57, "volume": 34.35, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 12.52, "high": 12.52, "low": 12.51, "close": 12.51, "volume": 996.93, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 12.66, "high": 12.7, "low": 12.66, "close": 12.7, "volume": 25.8, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 12.65, "high": 12.65, "low": 12.63, "close": 12.63, "volume": 5.72, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 12.66, "high": 12.66, "low": 12.62, "close": 12.62, "volume": 2.36, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 0.0, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 1.77, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 0.0, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 0.0, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 0.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 12.49, "high": 12.49, "low": 12.47, "close": 12.47, "volume": 19.38, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 12.47, "high": 12.47, "low": 12.47, "close": 12.47, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 12.58, "high": 12.58, "low": 12.54, "close": 12.55, "volume": 41.05, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 12.57, "high": 12.57, "low": 12.57, "close": 12.57, "volume": 2.39, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 12.59, "high": 12.6, "low": 12.56, "close": 12.56, "volume": 70.04, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 12.52, "high": 12.52, "low": 12.46, "close": 12.46, "volume": 229.04, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 12.45, "high": 12.45, "low": 12.25, "close": 12.33, "volume": 403.3, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 12.32, "high": 12.38, "low": 12.32, "close": 12.32, "volume": 126.17, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 12.34, "high": 12.36, "low": 12.34, "close": 12.36, "volume": 246.17, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 12.36, "high": 12.36, "low": 12.34, "close": 12.34, "volume": 23.03, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 12.31, "high": 12.31, "low": 12.27, "close": 12.29, "volume": 234.34, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 0.8, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 12.36, "high": 12.36, "low": 12.34, "close": 12.35, "volume": 19.25, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 12.35, "high": 12.35, "low": 12.33, "close": 12.33, "volume": 26.06, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 12.35, "high": 12.35, "low": 12.35, "close": 12.35, "volume": 13.18, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 12.36, "high": 12.36, "low": 12.36, "close": 12.36, "volume": 144.56, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 79.62, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 12.3, "high": 12.3, "low": 12.29, "close": 12.29, "volume": 156.23, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 12.23, "high": 12.25, "low": 12.23, "close": 12.25, "volume": 125.88, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 12.24, "high": 12.27, "low": 12.24, "close": 12.27, "volume": 335.13, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 12.27, "high": 12.27, "low": 12.26, "close": 12.26, "volume": 25.76, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 12.26, "high": 12.26, "low": 12.26, "close": 12.26, "volume": 7.35, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 70.0, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 12.33, "high": 12.37, "low": 12.33, "close": 12.35, "volume": 104.83, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 12.34, "high": 12.36, "low": 12.34, "close": 12.36, "volume": 11.54, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 5.95, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 12.37, "high": 12.37, "low": 12.37, "close": 12.37, "volume": 0.0, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 12.37, "high": 12.39, "low": 12.37, "close": 12.39, "volume": 40.17, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 12.44, "high": 12.44, "low": 12.42, "close": 12.44, "volume": 52.99, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 12.47, "high": 12.57, "low": 12.47, "close": 12.53, "volume": 21.26, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 12.54, "high": 12.64, "low": 12.54, "close": 12.64, "volume": 2.72, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 12.66, "high": 12.66, "low": 12.66, "close": 12.66, "volume": 3.06, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 12.73, "high": 12.97, "low": 12.73, "close": 12.94, "volume": 10.32, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 13.05, "high": 13.53, "low": 13.05, "close": 13.53, "volume": 190.03, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 13.58, "high": 13.67, "low": 13.41, "close": 13.43, "volume": 447.53, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 13.47, "high": 13.53, "low": 13.42, "close": 13.51, "volume": 85.94, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 13.51, "high": 13.51, "low": 13.51, "close": 13.51, "volume": 0.0, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 13.51, "high": 13.51, "low": 13.51, "close": 13.51, "volume": 0.0, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 13.55, "high": 13.58, "low": 13.55, "close": 13.58, "volume": 1.94, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 13.53, "high": 13.53, "low": 13.53, "close": 13.53, "volume": 15.0, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 13.81, "high": 13.81, "low": 13.81, "close": 13.81, "volume": 2.85, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 13.73, "high": 13.79, "low": 13.73, "close": 13.75, "volume": 30.22, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 13.71, "high": 13.71, "low": 13.71, "close": 13.71, "volume": 6.37, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 13.61, "high": 13.61, "low": 13.56, "close": 13.56, "volume": 9.4, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 13.62, "high": 13.62, "low": 13.55, "close": 13.55, "volume": 10.52, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 13.53, "high": 13.54, "low": 13.39, "close": 13.39, "volume": 101.5, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 13.46, "high": 13.54, "low": 13.46, "close": 13.54, "volume": 22.17, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 13.54, "high": 13.54, "low": 13.54, "close": 13.54, "volume": 0.0, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 13.4, "high": 13.4, "low": 13.37, "close": 13.4, "volume": 24.9, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 13.4, "high": 13.4, "low": 13.4, "close": 13.4, "volume": 0.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 13.4, "high": 13.4, "low": 13.4, "close": 13.4, "volume": 0.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 13.41, "high": 13.42, "low": 13.1, "close": 13.4, "volume": 79.96, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 13.21, "high": 13.21, "low": 13.1, "close": 13.19, "volume": 31.01, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 13.31, "high": 13.49, "low": 13.3, "close": 13.49, "volume": 35.15, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 13.5, "high": 13.63, "low": 13.5, "close": 13.63, "volume": 272.41, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 13.51, "high": 13.54, "low": 13.5, "close": 13.51, "volume": 91.62, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 13.6, "high": 13.63, "low": 13.59, "close": 13.63, "volume": 83.35, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 13.67, "high": 13.67, "low": 13.63, "close": 13.63, "volume": 5.13, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 13.67, "high": 13.84, "low": 13.65, "close": 13.84, "volume": 85.16, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 13.84, "high": 13.93, "low": 13.81, "close": 13.85, "volume": 22.73, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 13.81, "high": 13.81, "low": 13.81, "close": 13.81, "volume": 2.16, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 13.86, "high": 13.86, "low": 13.86, "close": 13.86, "volume": 0.37, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 13.86, "high": 13.88, "low": 13.83, "close": 13.86, "volume": 85.25, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 13.83, "high": 13.96, "low": 13.83, "close": 13.96, "volume": 108.88, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 14.02, "high": 14.24, "low": 14.02, "close": 14.23, "volume": 85.32, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 14.27, "high": 14.27, "low": 14.1, "close": 14.11, "volume": 38.54, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 14.03, "high": 14.03, "low": 14.02, "close": 14.02, "volume": 2.84, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 14.01, "high": 14.01, "low": 13.87, "close": 13.87, "volume": 159.89, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 13.84, "high": 13.84, "low": 13.72, "close": 13.74, "volume": 43.99, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 13.73, "high": 13.88, "low": 13.73, "close": 13.85, "volume": 24.65, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 13.8, "high": 14.03, "low": 13.8, "close": 13.99, "volume": 349.62, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 13.95, "high": 14.0, "low": 13.94, "close": 13.99, "volume": 24.79, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 13.96, "high": 13.98, "low": 13.96, "close": 13.96, "volume": 160.02, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 14.03, "high": 14.4, "low": 14.03, "close": 14.18, "volume": 61.16, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 14.14, "high": 14.14, "low": 14.09, "close": 14.09, "volume": 19.22, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 14.09, "high": 14.09, "low": 13.98, "close": 14.0, "volume": 56.85, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 13.93, "high": 13.93, "low": 13.93, "close": 13.93, "volume": 1.22, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 13.84, "high": 13.88, "low": 13.82, "close": 13.88, "volume": 4.28, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 13.88, "high": 13.88, "low": 13.88, "close": 13.88, "volume": 0.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 13.91, "high": 13.91, "low": 13.86, "close": 13.86, "volume": 91.14, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 13.91, "high": 13.91, "low": 13.85, "close": 13.85, "volume": 2.47, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 13.87, "high": 13.87, "low": 13.87, "close": 13.87, "volume": 0.72, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 13.93, "high": 13.93, "low": 13.93, "close": 13.93, "volume": 0.87, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 13.93, "high": 13.93, "low": 13.93, "close": 13.93, "volume": 0.0, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 13.95, "high": 14.02, "low": 13.95, "close": 14.02, "volume": 8.94, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 14.03, "high": 14.03, "low": 14.03, "close": 14.03, "volume": 10.82, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 14.03, "high": 14.05, "low": 13.95, "close": 13.95, "volume": 10.71, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 13.95, "high": 13.95, "low": 13.95, "close": 13.95, "volume": 0.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 13.96, "high": 14.05, "low": 13.96, "close": 14.01, "volume": 54.55, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 14.01, "high": 14.07, "low": 14.01, "close": 14.01, "volume": 8.34, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 14.01, "high": 14.01, "low": 14.0, "close": 14.0, "volume": 4.09, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 14.08, "high": 14.11, "low": 14.02, "close": 14.02, "volume": 55.97, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 14.05, "high": 14.05, "low": 14.05, "close": 14.05, "volume": 1.99, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 14.05, "high": 14.05, "low": 14.05, "close": 14.05, "volume": 0.66, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 14.04, "high": 14.04, "low": 14.04, "close": 14.04, "volume": 3.87, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 14.01, "high": 14.01, "low": 14.01, "close": 14.01, "volume": 51.0, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 14.02, "high": 14.06, "low": 14.02, "close": 14.06, "volume": 28.48, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 14.11, "high": 14.11, "low": 14.11, "close": 14.11, "volume": 0.83, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 14.07, "high": 14.07, "low": 14.03, "close": 14.03, "volume": 20.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 14.03, "high": 14.03, "low": 14.03, "close": 14.03, "volume": 0.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 14.14, "high": 14.16, "low": 14.06, "close": 14.06, "volume": 1.11, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 14.2, "high": 14.25, "low": 14.2, "close": 14.25, "volume": 2.3, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 14.26, "high": 14.28, "low": 14.22, "close": 14.25, "volume": 85.14, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 14.2, "high": 14.2, "low": 14.14, "close": 14.14, "volume": 9.1, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 14.13, "high": 14.13, "low": 14.03, "close": 14.1, "volume": 13.28, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 14.1, "high": 14.1, "low": 14.1, "close": 14.1, "volume": 0.0, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 14.3, "high": 14.48, "low": 14.3, "close": 14.32, "volume": 254.1, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 14.39, "high": 14.39, "low": 14.39, "close": 14.39, "volume": 3.08, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 14.39, "high": 14.39, "low": 14.24, "close": 14.26, "volume": 60.52, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 14.27, "high": 14.3, "low": 14.22, "close": 14.26, "volume": 52.04, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 14.47, "high": 14.48, "low": 14.47, "close": 14.47, "volume": 2.58, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 14.43, "high": 14.44, "low": 14.36, "close": 14.4, "volume": 95.57, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 14.42, "high": 14.42, "low": 14.42, "close": 14.42, "volume": 3.7, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 14.33, "high": 14.33, "low": 14.14, "close": 14.16, "volume": 53.94, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 14.16, "high": 14.16, "low": 14.16, "close": 14.16, "volume": 0.0, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 14.16, "high": 14.16, "low": 14.16, "close": 14.16, "volume": 7.79, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 14.27, "high": 14.27, "low": 14.25, "close": 14.25, "volume": 206.11, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 14.31, "high": 14.35, "low": 14.31, "close": 14.34, "volume": 40.27, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 14.34, "high": 14.34, "low": 14.34, "close": 14.34, "volume": 0.0, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 14.25, "high": 14.25, "low": 14.24, "close": 14.24, "volume": 3.59, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 14.24, "high": 14.24, "low": 14.24, "close": 14.24, "volume": 0.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 14.24, "high": 14.24, "low": 14.24, "close": 14.24, "volume": 0.0, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 14.16, "high": 14.16, "low": 14.09, "close": 14.09, "volume": 22.77, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 14.06, "high": 14.18, "low": 14.06, "close": 14.18, "volume": 3.97, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 14.2, "high": 14.26, "low": 14.17, "close": 14.22, "volume": 245.41, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 2.19, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 14.01, "high": 14.19, "low": 14.0, "close": 14.19, "volume": 211.11, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 14.2, "high": 14.27, "low": 14.19, "close": 14.27, "volume": 77.56, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 14.31, "high": 14.32, "low": 14.3, "close": 14.32, "volume": 2.14, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 14.4, "high": 14.4, "low": 14.4, "close": 14.4, "volume": 76.77, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 14.38, "high": 14.5, "low": 14.36, "close": 14.43, "volume": 209.5, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 14.51, "high": 14.73, "low": 14.39, "close": 14.57, "volume": 29.56, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 14.56, "high": 14.56, "low": 14.44, "close": 14.46, "volume": 12.42, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 14.49, "high": 14.49, "low": 14.36, "close": 14.43, "volume": 158.63, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 14.57, "high": 14.72, "low": 14.54, "close": 14.55, "volume": 40.35, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 14.36, "high": 14.36, "low": 14.29, "close": 14.29, "volume": 25.45, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 14.36, "high": 14.42, "low": 14.36, "close": 14.42, "volume": 35.51, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 14.44, "high": 14.47, "low": 14.44, "close": 14.47, "volume": 2.35, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 14.44, "high": 14.44, "low": 14.44, "close": 14.44, "volume": 2.27, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 14.38, "high": 14.86, "low": 14.35, "close": 14.56, "volume": 884.04, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 14.56, "high": 14.56, "low": 14.36, "close": 14.39, "volume": 128.65, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 14.34, "high": 14.34, "low": 14.28, "close": 14.31, "volume": 64.44, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 14.3, "high": 14.43, "low": 14.3, "close": 14.41, "volume": 32.0, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 14.48, "high": 14.5, "low": 14.48, "close": 14.5, "volume": 51.08, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 14.51, "high": 14.52, "low": 14.51, "close": 14.52, "volume": 0.82, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 14.53, "high": 14.62, "low": 14.52, "close": 14.59, "volume": 157.53, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 14.64, "high": 14.68, "low": 14.64, "close": 14.65, "volume": 57.77, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 14.7, "high": 14.83, "low": 14.56, "close": 14.65, "volume": 438.78, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 14.65, "high": 14.65, "low": 14.44, "close": 14.53, "volume": 28.17, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 14.56, "high": 14.56, "low": 14.45, "close": 14.48, "volume": 631.89, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 14.38, "high": 14.4, "low": 14.34, "close": 14.34, "volume": 10.22, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 14.3, "high": 14.55, "low": 14.29, "close": 14.5, "volume": 79.33, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 14.51, "high": 14.51, "low": 14.51, "close": 14.51, "volume": 0.58, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 14.52, "high": 14.52, "low": 14.52, "close": 14.52, "volume": 9.17, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 14.6, "high": 14.76, "low": 14.54, "close": 14.54, "volume": 122.78, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 14.57, "high": 14.58, "low": 14.49, "close": 14.53, "volume": 57.98, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 14.53, "high": 14.62, "low": 14.53, "close": 14.62, "volume": 194.13, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 14.62, "high": 14.62, "low": 14.62, "close": 14.62, "volume": 0.0, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 14.47, "high": 14.52, "low": 14.47, "close": 14.52, "volume": 4.11, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 14.5, "high": 14.5, "low": 14.5, "close": 14.5, "volume": 0.22, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 14.52, "high": 14.52, "low": 14.48, "close": 14.48, "volume": 93.31, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 14.5, "high": 14.53, "low": 14.47, "close": 14.47, "volume": 210.72, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 14.47, "high": 14.49, "low": 14.47, "close": 14.49, "volume": 21.81, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 2.07, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 0.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 14.54, "high": 14.54, "low": 14.53, "close": 14.54, "volume": 9.71, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 14.49, "high": 14.49, "low": 14.45, "close": 14.45, "volume": 69.71, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 14.45, "high": 14.45, "low": 14.45, "close": 14.45, "volume": 0.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 14.45, "high": 14.45, "low": 14.45, "close": 14.45, "volume": 0.0, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 14.46, "high": 14.46, "low": 14.39, "close": 14.39, "volume": 2.81, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 14.38, "high": 14.39, "low": 14.3, "close": 14.34, "volume": 111.65, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 14.22, "high": 14.24, "low": 14.05, "close": 14.22, "volume": 207.48, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 14.24, "high": 14.25, "low": 13.94, "close": 14.03, "volume": 140.3, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 14.0, "high": 14.0, "low": 13.89, "close": 13.89, "volume": 3.52, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 14.01, "high": 14.08, "low": 14.01, "close": 14.08, "volume": 7.14, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 14.05, "high": 14.05, "low": 14.05, "close": 14.05, "volume": 0.47, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 14.05, "high": 14.08, "low": 14.05, "close": 14.08, "volume": 67.9, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 14.1, "high": 14.1, "low": 14.07, "close": 14.07, "volume": 44.89, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 14.07, "high": 14.08, "low": 14.07, "close": 14.07, "volume": 39.68, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 14.03, "high": 14.03, "low": 14.03, "close": 14.03, "volume": 2.0, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 14.04, "high": 14.15, "low": 14.04, "close": 14.13, "volume": 28.23, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 14.09, "high": 14.09, "low": 14.09, "close": 14.09, "volume": 1.12, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 14.16, "high": 14.19, "low": 14.16, "close": 14.19, "volume": 66.31, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 14.2, "high": 14.2, "low": 14.2, "close": 14.2, "volume": 1.18, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 14.2, "high": 14.2, "low": 14.02, "close": 14.05, "volume": 14.51, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 14.01, "high": 14.03, "low": 14.01, "close": 14.03, "volume": 2.62, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 14.13, "high": 14.13, "low": 14.1, "close": 14.1, "volume": 1.99, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 14.01, "high": 14.01, "low": 13.82, "close": 13.82, "volume": 39.3, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 13.8, "high": 13.87, "low": 13.72, "close": 13.72, "volume": 44.41, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 13.95, "high": 13.95, "low": 13.88, "close": 13.88, "volume": 21.94, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 13.9, "high": 13.9, "low": 13.81, "close": 13.81, "volume": 40.4, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 13.74, "high": 13.96, "low": 13.74, "close": 13.96, "volume": 15.61, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 13.94, "high": 13.94, "low": 13.92, "close": 13.94, "volume": 2.56, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 13.94, "high": 13.94, "low": 13.94, "close": 13.94, "volume": 0.0, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 13.8, "high": 13.8, "low": 13.76, "close": 13.76, "volume": 16.04, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 13.67, "high": 13.67, "low": 13.61, "close": 13.61, "volume": 7.08, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 13.93, "high": 13.97, "low": 13.86, "close": 13.94, "volume": 62.84, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 13.94, "high": 13.96, "low": 13.94, "close": 13.96, "volume": 2.0, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 13.99, "high": 14.03, "low": 13.97, "close": 14.03, "volume": 104.15, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 13.98, "high": 13.98, "low": 13.98, "close": 13.98, "volume": 1.95, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 13.87, "high": 13.94, "low": 13.87, "close": 13.87, "volume": 2.67, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 13.87, "high": 13.87, "low": 13.87, "close": 13.87, "volume": 0.0, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 13.87, "high": 13.87, "low": 13.87, "close": 13.87, "volume": 1.39, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 13.96, "high": 13.96, "low": 13.96, "close": 13.96, "volume": 1.67, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 13.96, "high": 13.96, "low": 13.96, "close": 13.96, "volume": 0.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 13.92, "high": 13.92, "low": 13.92, "close": 13.92, "volume": 1.67, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 13.91, "high": 13.91, "low": 13.89, "close": 13.89, "volume": 13.96, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 13.95, "high": 13.95, "low": 13.95, "close": 13.95, "volume": 4.66, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 13.9, "high": 13.95, "low": 13.9, "close": 13.95, "volume": 13.49, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 13.98, "high": 13.98, "low": 13.98, "close": 13.98, "volume": 3.57, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 13.99, "high": 13.99, "low": 13.91, "close": 13.91, "volume": 4.19, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 14.0, "high": 14.0, "low": 13.99, "close": 13.99, "volume": 2.43, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 14.01, "high": 14.01, "low": 13.99, "close": 13.99, "volume": 20.56, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 13.82, "high": 13.82, "low": 13.66, "close": 13.66, "volume": 12.57, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 13.82, "high": 13.87, "low": 13.82, "close": 13.87, "volume": 4.51, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 13.77, "high": 13.79, "low": 13.77, "close": 13.79, "volume": 21.53, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 13.8, "high": 13.8, "low": 13.78, "close": 13.78, "volume": 15.74, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 13.72, "high": 13.75, "low": 13.72, "close": 13.75, "volume": 2.24, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 26.59, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 0.0, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 13.95, "high": 14.15, "low": 13.95, "close": 14.0, "volume": 33.3, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 14.0, "high": 14.0, "low": 14.0, "close": 14.0, "volume": 0.0, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 14.03, "high": 14.03, "low": 14.03, "close": 14.03, "volume": 1.0, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 13.86, "high": 13.86, "low": 13.79, "close": 13.79, "volume": 3.93, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 13.8, "high": 13.8, "low": 13.72, "close": 13.72, "volume": 22.02, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 13.72, "high": 13.72, "low": 13.72, "close": 13.72, "volume": 0.0, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 13.72, "high": 13.72, "low": 13.72, "close": 13.72, "volume": 0.0, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 13.72, "high": 13.72, "low": 13.72, "close": 13.72, "volume": 0.0, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 13.84, "high": 13.84, "low": 13.81, "close": 13.81, "volume": 39.37, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 13.75, "high": 13.75, "low": 13.75, "close": 13.75, "volume": 63.73, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 13.75, "high": 13.75, "low": 13.75, "close": 13.75, "volume": 0.0, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 13.75, "high": 13.75, "low": 13.75, "close": 13.75, "volume": 0.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 13.68, "high": 13.68, "low": 13.66, "close": 13.66, "volume": 14.65, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 13.67, "high": 13.67, "low": 13.67, "close": 13.67, "volume": 0.36, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 13.7, "high": 13.7, "low": 13.7, "close": 13.7, "volume": 3.84, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 13.72, "high": 13.72, "low": 13.72, "close": 13.72, "volume": 150.37, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 13.72, "high": 13.72, "low": 13.72, "close": 13.72, "volume": 0.0, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 13.79, "high": 13.79, "low": 13.79, "close": 13.79, "volume": 2.18, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 13.81, "high": 13.84, "low": 13.81, "close": 13.84, "volume": 6.56, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 13.86, "high": 13.86, "low": 13.86, "close": 13.86, "volume": 7.35, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 13.86, "high": 13.86, "low": 13.86, "close": 13.86, "volume": 0.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 13.83, "high": 13.83, "low": 13.83, "close": 13.83, "volume": 2.17, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 13.87, "high": 13.88, "low": 13.87, "close": 13.88, "volume": 0.65, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 1.46, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 10.78, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 0.0, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 0.0, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 13.88, "high": 13.88, "low": 13.84, "close": 13.84, "volume": 2.95, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 13.86, "high": 13.88, "low": 13.86, "close": 13.88, "volume": 4.84, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 13.89, "high": 13.9, "low": 13.86, "close": 13.86, "volume": 2.93, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 13.82, "high": 13.82, "low": 13.8, "close": 13.8, "volume": 3.69, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 13.75, "high": 13.78, "low": 13.75, "close": 13.78, "volume": 0.51, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 13.78, "high": 13.78, "low": 13.78, "close": 13.78, "volume": 0.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.45, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 13.76, "high": 13.76, "low": 13.76, "close": 13.76, "volume": 0.72, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 13.72, "high": 13.72, "low": 13.69, "close": 13.69, "volume": 0.42, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 5.8, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.0, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.0, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 13.79, "high": 13.79, "low": 13.79, "close": 13.79, "volume": 1.31, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 13.79, "high": 13.79, "low": 13.79, "close": 13.79, "volume": 0.0, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 13.82, "high": 13.84, "low": 13.82, "close": 13.82, "volume": 38.67, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 0.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 13.82, "high": 13.82, "low": 13.82, "close": 13.82, "volume": 0.76, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 13.85, "high": 13.85, "low": 13.85, "close": 13.85, "volume": 0.25, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 13.85, "high": 13.85, "low": 13.85, "close": 13.85, "volume": 0.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 13.87, "high": 13.87, "low": 13.87, "close": 13.87, "volume": 13.0, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 13.96, "high": 13.96, "low": 13.9, "close": 13.91, "volume": 24.53, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 13.86, "high": 13.99, "low": 13.84, "close": 13.96, "volume": 269.33, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 13.97, "high": 13.97, "low": 13.93, "close": 13.97, "volume": 53.71, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 13.93, "high": 13.93, "low": 13.91, "close": 13.91, "volume": 20.23, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 13.88, "high": 13.89, "low": 13.88, "close": 13.89, "volume": 26.0, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 13.85, "high": 13.85, "low": 13.66, "close": 13.74, "volume": 196.97, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 13.74, "high": 13.74, "low": 13.64, "close": 13.71, "volume": 9.01, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 13.71, "high": 13.71, "low": 13.66, "close": 13.68, "volume": 6.13, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 13.59, "high": 13.59, "low": 13.55, "close": 13.56, "volume": 11.69, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 13.7, "high": 13.79, "low": 13.7, "close": 13.72, "volume": 27.42, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 13.79, "high": 13.91, "low": 13.79, "close": 13.88, "volume": 96.43, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 13.91, "high": 14.05, "low": 13.91, "close": 14.05, "volume": 20.14, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 14.09, "high": 14.23, "low": 14.06, "close": 14.06, "volume": 16.99, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 14.02, "high": 14.03, "low": 14.02, "close": 14.02, "volume": 154.5, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 14.04, "high": 14.05, "low": 14.04, "close": 14.05, "volume": 6.78, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 13.98, "high": 14.0, "low": 13.95, "close": 13.98, "volume": 7.71, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 13.94, "high": 13.94, "low": 13.79, "close": 13.79, "volume": 28.76, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 13.72, "high": 13.72, "low": 13.58, "close": 13.58, "volume": 3.85, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 13.61, "high": 13.65, "low": 13.61, "close": 13.65, "volume": 3.59, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 13.65, "high": 13.65, "low": 13.65, "close": 13.65, "volume": 0.0, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 13.69, "high": 13.69, "low": 13.69, "close": 13.69, "volume": 0.11, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 13.68, "high": 13.71, "low": 13.68, "close": 13.71, "volume": 31.73, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 13.57, "high": 13.62, "low": 13.57, "close": 13.62, "volume": 3.77, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 13.49, "high": 13.71, "low": 13.49, "close": 13.71, "volume": 41.0, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 13.77, "high": 13.89, "low": 13.77, "close": 13.89, "volume": 40.54, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 13.89, "high": 13.93, "low": 13.85, "close": 13.85, "volume": 64.79, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 3.15, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 13.74, "high": 13.74, "low": 13.73, "close": 13.73, "volume": 16.53, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.0, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 13.75, "high": 13.75, "low": 13.75, "close": 13.75, "volume": 2.18, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 13.61, "high": 13.61, "low": 13.58, "close": 13.58, "volume": 4.36, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 13.57, "high": 13.57, "low": 13.57, "close": 13.57, "volume": 5.23, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 13.55, "high": 13.55, "low": 13.55, "close": 13.55, "volume": 1151.19, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 13.54, "high": 13.54, "low": 13.54, "close": 13.54, "volume": 19.21, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 13.55, "high": 13.55, "low": 13.49, "close": 13.49, "volume": 36.15, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 13.58, "high": 13.58, "low": 13.58, "close": 13.58, "volume": 1.3, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 13.57, "high": 13.57, "low": 13.57, "close": 13.57, "volume": 3.68, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 13.66, "high": 13.66, "low": 13.66, "close": 13.66, "volume": 36.55, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 1.97, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 0.47, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 13.73, "high": 13.74, "low": 13.73, "close": 13.74, "volume": 143.77, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 13.74, "high": 13.74, "low": 13.74, "close": 13.74, "volume": 0.0, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 13.83, "high": 13.84, "low": 13.8, "close": 13.8, "volume": 8.43, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 0.0, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 0.0, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 13.74, "high": 13.74, "low": 13.74, "close": 13.74, "volume": 0.24, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 13.87, "high": 13.9, "low": 13.87, "close": 13.88, "volume": 32.99, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 13.9, "high": 14.08, "low": 13.9, "close": 14.08, "volume": 150.35, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 13.97, "high": 14.34, "low": 13.97, "close": 14.25, "volume": 242.04, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 14.38, "high": 14.56, "low": 14.37, "close": 14.52, "volume": 91.44, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 14.53, "high": 14.53, "low": 14.5, "close": 14.5, "volume": 8.98, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 14.52, "high": 14.52, "low": 14.51, "close": 14.51, "volume": 5.26, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 14.53, "high": 14.55, "low": 14.49, "close": 14.55, "volume": 215.15, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 14.55, "high": 14.56, "low": 14.47, "close": 14.47, "volume": 76.79, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 14.47, "high": 14.47, "low": 14.47, "close": 14.47, "volume": 0.0, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 14.54, "high": 14.83, "low": 14.54, "close": 14.73, "volume": 93.01, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 14.8, "high": 14.83, "low": 14.69, "close": 14.74, "volume": 458.96, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 14.73, "high": 14.76, "low": 14.73, "close": 14.76, "volume": 16.45, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 14.77, "high": 14.77, "low": 14.73, "close": 14.74, "volume": 84.6, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 14.74, "high": 14.77, "low": 14.74, "close": 14.77, "volume": 33.83, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 8.39, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 0.0, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 1.7, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 0.0, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 14.74, "high": 14.74, "low": 14.74, "close": 14.74, "volume": 0.0, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 14.7, "high": 14.7, "low": 14.7, "close": 14.7, "volume": 0.67, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 14.68, "high": 14.68, "low": 14.68, "close": 14.68, "volume": 2.66, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 14.68, "high": 14.68, "low": 14.68, "close": 14.68, "volume": 0.0, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 14.56, "high": 14.56, "low": 14.51, "close": 14.51, "volume": 98.08, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 14.54, "high": 14.54, "low": 14.54, "close": 14.54, "volume": 34.63, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 14.55, "high": 14.55, "low": 14.44, "close": 14.44, "volume": 21.14, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 14.45, "high": 14.7, "low": 14.45, "close": 14.7, "volume": 79.33, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 14.74, "high": 14.74, "low": 14.72, "close": 14.72, "volume": 3.13, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 14.77, "high": 14.94, "low": 14.77, "close": 14.85, "volume": 75.05, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 14.82, "high": 14.85, "low": 14.64, "close": 14.64, "volume": 141.48, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 14.6, "high": 14.6, "low": 14.44, "close": 14.54, "volume": 40.52, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 14.55, "high": 14.75, "low": 14.55, "close": 14.66, "volume": 35.19, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 14.66, "high": 14.66, "low": 14.66, "close": 14.66, "volume": 0.0, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 14.65, "high": 14.67, "low": 14.64, "close": 14.67, "volume": 34.36, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 14.63, "high": 14.64, "low": 14.58, "close": 14.58, "volume": 122.6, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 14.64, "high": 14.64, "low": 14.64, "close": 14.64, "volume": 3.42, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 14.64, "high": 14.64, "low": 14.64, "close": 14.64, "volume": 0.0, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 14.5, "high": 14.5, "low": 14.46, "close": 14.46, "volume": 59.42, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 14.5, "high": 14.5, "low": 14.32, "close": 14.32, "volume": 25.03, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 14.32, "high": 14.34, "low": 14.14, "close": 14.14, "volume": 92.78, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 14.24, "high": 14.26, "low": 14.24, "close": 14.26, "volume": 20.36, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 14.29, "high": 14.29, "low": 14.29, "close": 14.29, "volume": 1.74, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 14.29, "high": 14.29, "low": 14.29, "close": 14.29, "volume": 0.0, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 14.29, "high": 14.29, "low": 14.29, "close": 14.29, "volume": 100.0, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 14.32, "high": 14.38, "low": 14.32, "close": 14.38, "volume": 10.29, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 14.36, "high": 14.43, "low": 14.36, "close": 14.43, "volume": 18.95, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 14.43, "high": 14.43, "low": 14.43, "close": 14.43, "volume": 0.0, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 14.4, "high": 14.4, "low": 14.33, "close": 14.33, "volume": 29.96, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 14.31, "high": 14.31, "low": 14.31, "close": 14.31, "volume": 6.89, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 14.31, "high": 14.31, "low": 14.31, "close": 14.31, "volume": 0.0, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 14.39, "high": 14.39, "low": 14.17, "close": 14.19, "volume": 31.81, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 14.19, "high": 14.19, "low": 13.84, "close": 13.87, "volume": 204.78, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 14.06, "high": 14.07, "low": 13.92, "close": 14.04, "volume": 32.39, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 13.97, "high": 14.06, "low": 13.97, "close": 14.06, "volume": 6.77, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 13.9, "high": 13.9, "low": 13.75, "close": 13.77, "volume": 54.27, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 13.72, "high": 13.75, "low": 13.65, "close": 13.69, "volume": 126.93, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 13.74, "high": 13.74, "low": 13.64, "close": 13.64, "volume": 29.2, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 13.72, "high": 13.73, "low": 13.72, "close": 13.73, "volume": 1.71, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 13.77, "high": 13.77, "low": 13.77, "close": 13.77, "volume": 1.44, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 13.77, "high": 13.77, "low": 13.77, "close": 13.77, "volume": 0.0, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 13.81, "high": 13.83, "low": 13.81, "close": 13.83, "volume": 32.07, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 13.83, "high": 13.83, "low": 13.83, "close": 13.83, "volume": 0.0, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 13.74, "high": 13.79, "low": 13.72, "close": 13.79, "volume": 29.47, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 13.86, "high": 13.87, "low": 13.77, "close": 13.77, "volume": 57.47, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 13.73, "high": 13.8, "low": 13.73, "close": 13.76, "volume": 77.13, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 13.75, "high": 13.76, "low": 13.75, "close": 13.76, "volume": 11.76, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 13.81, "high": 13.81, "low": 13.81, "close": 13.81, "volume": 0.29, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 0.15, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 0.0, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 13.79, "high": 13.79, "low": 13.78, "close": 13.78, "volume": 8.9, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 13.78, "high": 13.78, "low": 13.78, "close": 13.78, "volume": 0.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 13.77, "high": 13.77, "low": 13.77, "close": 13.77, "volume": 2.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 13.77, "high": 13.77, "low": 13.77, "close": 13.77, "volume": 3.6, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 13.77, "high": 13.78, "low": 13.77, "close": 13.78, "volume": 14.49, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 13.79, "high": 13.79, "low": 13.79, "close": 13.79, "volume": 13.18, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 13.69, "high": 13.69, "low": 13.36, "close": 13.36, "volume": 127.04, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 13.36, "high": 13.36, "low": 13.25, "close": 13.31, "volume": 162.27, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.74, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.0, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 13.39, "high": 13.39, "low": 13.39, "close": 13.39, "volume": 0.0, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 13.33, "high": 13.58, "low": 13.33, "close": 13.57, "volume": 3.67, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 13.57, "high": 13.57, "low": 13.57, "close": 13.57, "volume": 0.0, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 13.65, "high": 13.65, "low": 13.59, "close": 13.62, "volume": 486.12, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 13.62, "high": 13.62, "low": 13.62, "close": 13.62, "volume": 0.0, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 13.62, "high": 13.62, "low": 13.62, "close": 13.62, "volume": 0.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 13.61, "high": 13.61, "low": 13.61, "close": 13.61, "volume": 2.01, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 13.61, "high": 13.61, "low": 13.61, "close": 13.61, "volume": 0.0, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 13.56, "high": 13.56, "low": 13.56, "close": 13.56, "volume": 3.68, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 13.57, "high": 13.57, "low": 13.56, "close": 13.56, "volume": 1.84, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 13.59, "high": 13.59, "low": 13.59, "close": 13.59, "volume": 1.84, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 13.59, "high": 13.59, "low": 13.59, "close": 13.59, "volume": 0.28, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 13.59, "high": 13.59, "low": 13.59, "close": 13.59, "volume": 0.0, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 13.67, "high": 13.67, "low": 13.67, "close": 13.67, "volume": 1.31, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 13.65, "high": 13.68, "low": 13.65, "close": 13.68, "volume": 31.85, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 13.68, "high": 13.68, "low": 13.68, "close": 13.68, "volume": 0.0, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 13.68, "high": 13.68, "low": 13.68, "close": 13.68, "volume": 0.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 13.7, "high": 13.7, "low": 13.7, "close": 13.7, "volume": 1.15, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 13.7, "high": 13.76, "low": 13.7, "close": 13.76, "volume": 3.45, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 13.83, "high": 13.93, "low": 13.81, "close": 13.93, "volume": 7.61, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 13.87, "high": 13.87, "low": 13.87, "close": 13.87, "volume": 2.15, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 13.88, "high": 13.88, "low": 13.76, "close": 13.76, "volume": 83.41, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 13.8, "high": 13.8, "low": 13.79, "close": 13.79, "volume": 2.17, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 13.8, "high": 13.8, "low": 13.8, "close": 13.8, "volume": 1.08, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 13.81, "high": 13.81, "low": 13.81, "close": 13.81, "volume": 17.5, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 13.84, "high": 13.84, "low": 13.84, "close": 13.84, "volume": 0.72, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 13.84, "high": 13.84, "low": 13.84, "close": 13.84, "volume": 0.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 13.81, "high": 13.81, "low": 13.75, "close": 13.75, "volume": 152.29, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 13.74, "high": 13.74, "low": 13.74, "close": 13.74, "volume": 2.18, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 13.74, "high": 13.74, "low": 13.74, "close": 13.74, "volume": 0.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 13.76, "high": 13.76, "low": 13.7, "close": 13.7, "volume": 3.74, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 13.69, "high": 13.69, "low": 13.69, "close": 13.69, "volume": 0.72, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 13.67, "high": 13.72, "low": 13.67, "close": 13.72, "volume": 4.57, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 13.68, "high": 13.68, "low": 13.68, "close": 13.68, "volume": 0.08, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 13.68, "high": 13.68, "low": 13.66, "close": 13.66, "volume": 2.0, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 13.66, "high": 13.68, "low": 13.66, "close": 13.68, "volume": 2.9, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 13.62, "high": 13.62, "low": 13.62, "close": 13.62, "volume": 15.23, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 13.63, "high": 13.63, "low": 13.63, "close": 13.63, "volume": 0.73, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 13.65, "high": 15.42, "low": 13.62, "close": 13.67, "volume": 978.4, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 13.67, "high": 13.67, "low": 13.63, "close": 13.63, "volume": 13.58, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 13.61, "high": 13.62, "low": 13.6, "close": 13.62, "volume": 43.42, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 13.58, "high": 13.58, "low": 13.58, "close": 13.58, "volume": 2.63, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 13.58, "high": 13.58, "low": 13.58, "close": 13.58, "volume": 0.0, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 13.58, "high": 13.58, "low": 13.58, "close": 13.58, "volume": 0.0, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 13.54, "high": 13.54, "low": 13.51, "close": 13.51, "volume": 1.65, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 13.63, "high": 13.63, "low": 13.62, "close": 13.63, "volume": 13.16, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 13.61, "high": 13.68, "low": 13.58, "close": 13.58, "volume": 206.6, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 13.61, "high": 13.74, "low": 13.6, "close": 13.74, "volume": 103.16, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 13.71, "high": 13.71, "low": 13.71, "close": 13.71, "volume": 21.71, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 13.73, "high": 13.73, "low": 13.73, "close": 13.73, "volume": 57.9, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 13.71, "high": 13.71, "low": 13.71, "close": 13.71, "volume": 7.0, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 13.75, "high": 13.77, "low": 13.75, "close": 13.77, "volume": 3.41, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 13.73, "high": 13.73, "low": 12.97, "close": 12.97, "volume": 348.6, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 12.97, "high": 12.97, "low": 12.35, "close": 12.55, "volume": 1146.19, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 12.53, "high": 12.67, "low": 12.53, "close": 12.6, "volume": 142.28, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 12.71, "high": 12.71, "low": 12.71, "close": 12.71, "volume": 0.71, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 12.67, "high": 12.67, "low": 12.67, "close": 12.67, "volume": 12.27, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 12.67, "high": 12.67, "low": 12.65, "close": 12.65, "volume": 16.65, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 12.65, "high": 12.66, "low": 12.62, "close": 12.64, "volume": 331.13, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 12.61, "high": 12.61, "low": 12.57, "close": 12.57, "volume": 32.26, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 12.63, "high": 12.63, "low": 12.63, "close": 12.63, "volume": 4.69, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 12.78, "high": 12.84, "low": 12.78, "close": 12.8, "volume": 13.54, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 12.78, "high": 12.83, "low": 12.78, "close": 12.78, "volume": 2.72, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 12.76, "high": 12.76, "low": 12.76, "close": 12.76, "volume": 0.27, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 12.71, "high": 12.75, "low": 12.71, "close": 12.75, "volume": 10.64, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 12.75, "high": 12.75, "low": 12.75, "close": 12.75, "volume": 0.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 12.75, "high": 12.75, "low": 12.75, "close": 12.75, "volume": 0.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 12.75, "high": 12.75, "low": 12.72, "close": 12.73, "volume": 182.99, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 12.79, "high": 12.79, "low": 12.79, "close": 12.79, "volume": 0.23, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 12.79, "high": 12.79, "low": 12.79, "close": 12.79, "volume": 0.0, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 12.66, "high": 12.66, "low": 12.66, "close": 12.66, "volume": 1.82, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 12.78, "high": 12.78, "low": 12.78, "close": 12.78, "volume": 0.23, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 12.82, "high": 13.0, "low": 12.8, "close": 12.83, "volume": 654.2, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 12.84, "high": 12.86, "low": 12.84, "close": 12.85, "volume": 135.05, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 12.82, "high": 12.82, "low": 12.82, "close": 12.82, "volume": 0.78, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 12.77, "high": 12.77, "low": 12.67, "close": 12.67, "volume": 36.82, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 12.66, "high": 12.66, "low": 12.65, "close": 12.65, "volume": 511.84, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 12.71, "high": 12.71, "low": 12.71, "close": 12.71, "volume": 2.36, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 12.75, "high": 12.77, "low": 12.7, "close": 12.77, "volume": 34.87, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 12.68, "high": 12.7, "low": 12.64, "close": 12.7, "volume": 25.58, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 12.7, "high": 12.7, "low": 12.7, "close": 12.7, "volume": 0.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 12.71, "high": 12.71, "low": 12.71, "close": 12.71, "volume": 0.24, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 12.74, "high": 13.0, "low": 12.71, "close": 12.77, "volume": 505.16, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 12.76, "high": 12.76, "low": 12.57, "close": 12.67, "volume": 235.4, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 24.92, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 12.53, "high": 12.53, "low": 12.47, "close": 12.47, "volume": 34.83, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 12.51, "high": 12.54, "low": 12.51, "close": 12.54, "volume": 6.0, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 10.83, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 12.52, "high": 12.52, "low": 12.52, "close": 12.52, "volume": 0.0, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 12.4, "high": 12.4, "low": 12.35, "close": 12.35, "volume": 135.51, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 7.72, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 12.44, "high": 12.44, "low": 12.44, "close": 12.44, "volume": 3.98, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 12.34, "high": 12.34, "low": 12.19, "close": 12.19, "volume": 41.37, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 12.18, "high": 12.19, "low": 12.09, "close": 12.11, "volume": 129.68, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 12.17, "high": 12.17, "low": 12.12, "close": 12.14, "volume": 4.51, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 12.19, "high": 12.21, "low": 12.18, "close": 12.18, "volume": 36.91, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 12.23, "high": 12.29, "low": 12.23, "close": 12.29, "volume": 27.45, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 12.28, "high": 12.29, "low": 12.28, "close": 12.29, "volume": 60.96, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 12.34, "high": 12.34, "low": 12.03, "close": 12.16, "volume": 98.28, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 12.12, "high": 12.14, "low": 12.1, "close": 12.1, "volume": 37.3, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 12.12, "high": 12.22, "low": 12.12, "close": 12.22, "volume": 13.25, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 12.26, "high": 12.29, "low": 12.26, "close": 12.29, "volume": 6.68, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 12.32, "high": 12.32, "low": 12.3, "close": 12.3, "volume": 0.95, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 12.3, "high": 12.3, "low": 12.3, "close": 12.3, "volume": 0.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 12.29, "high": 12.29, "low": 12.29, "close": 12.29, "volume": 1.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 12.31, "high": 12.36, "low": 12.31, "close": 12.36, "volume": 4.19, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 12.31, "high": 12.32, "low": 12.31, "close": 12.32, "volume": 0.62, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 12.25, "high": 12.25, "low": 12.25, "close": 12.25, "volume": 0.99, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 12.24, "high": 12.24, "low": 12.17, "close": 12.21, "volume": 375.61, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 12.24, "high": 14.02, "low": 12.22, "close": 12.25, "volume": 1180.66, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 12.26, "high": 12.3, "low": 12.26, "close": 12.26, "volume": 33.37, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 12.23, "high": 12.23, "low": 12.14, "close": 12.14, "volume": 9.3, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 12.13, "high": 12.13, "low": 12.01, "close": 12.05, "volume": 126.92, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 12.05, "high": 12.05, "low": 12.05, "close": 12.05, "volume": 0.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 12.25, "high": 12.29, "low": 12.25, "close": 12.29, "volume": 41.99, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 12.3, "high": 12.41, "low": 12.3, "close": 12.37, "volume": 2077.1, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 12.36, "high": 12.36, "low": 11.92, "close": 11.92, "volume": 132.42, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 11.96, "high": 12.03, "low": 11.96, "close": 12.03, "volume": 187.81, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 12.01, "high": 12.15, "low": 12.0, "close": 12.15, "volume": 13.73, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 12.15, "high": 12.54, "low": 12.11, "close": 12.54, "volume": 203.63, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 12.46, "high": 12.51, "low": 12.43, "close": 12.51, "volume": 73.86, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 12.66, "high": 12.75, "low": 12.61, "close": 12.61, "volume": 62.98, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 12.66, "high": 12.66, "low": 12.65, "close": 12.65, "volume": 17.96, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 12.54, "high": 12.54, "low": 12.5, "close": 12.51, "volume": 42.81, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 0.0, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 12.55, "high": 12.55, "low": 12.55, "close": 12.55, "volume": 0.8, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 12.55, "high": 12.55, "low": 12.55, "close": 12.55, "volume": 0.0, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 12.45, "high": 12.49, "low": 12.45, "close": 12.49, "volume": 8.03, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 12.49, "high": 12.49, "low": 12.49, "close": 12.49, "volume": 0.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 12.55, "high": 12.55, "low": 12.55, "close": 12.55, "volume": 1.99, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 12.49, "high": 12.51, "low": 12.49, "close": 12.51, "volume": 24.84, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 12.51, "high": 12.51, "low": 12.51, "close": 12.51, "volume": 0.0, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 12.42, "high": 12.42, "low": 12.42, "close": 12.42, "volume": 1.83, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 12.47, "high": 12.47, "low": 12.44, "close": 12.46, "volume": 26.14, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 12.46, "high": 12.46, "low": 12.46, "close": 12.46, "volume": 0.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 12.38, "high": 12.38, "low": 12.38, "close": 12.38, "volume": 1.33, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 12.36, "high": 12.36, "low": 12.36, "close": 12.36, "volume": 6.47, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 12.34, "high": 12.34, "low": 12.3, "close": 12.3, "volume": 28.36, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 12.26, "high": 12.26, "low": 12.16, "close": 12.18, "volume": 179.64, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 12.14, "high": 12.19, "low": 12.06, "close": 12.19, "volume": 129.52, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 12.19, "high": 12.25, "low": 12.13, "close": 12.25, "volume": 95.12, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 12.21, "high": 12.21, "low": 12.19, "close": 12.19, "volume": 23.89, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 12.16, "high": 12.17, "low": 12.12, "close": 12.12, "volume": 38.92, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 12.13, "high": 12.13, "low": 12.13, "close": 12.13, "volume": 42.32, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 12.19, "high": 12.24, "low": 12.11, "close": 12.13, "volume": 5.3, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 12.15, "high": 12.15, "low": 12.15, "close": 12.15, "volume": 13.65, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 12.19, "high": 12.19, "low": 12.16, "close": 12.16, "volume": 402.31, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 12.15, "high": 12.17, "low": 12.15, "close": 12.17, "volume": 18.72, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 0.0, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 2.79, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 0.0, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 12.22, "high": 12.27, "low": 12.2, "close": 12.27, "volume": 190.37, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 12.32, "high": 12.32, "low": 12.32, "close": 12.32, "volume": 4.76, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 12.36, "high": 12.36, "low": 12.27, "close": 12.27, "volume": 19.56, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 12.33, "high": 12.33, "low": 12.27, "close": 12.27, "volume": 18.87, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 11.92, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 0.0, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 12.12, "high": 12.12, "low": 12.11, "close": 12.11, "volume": 4.1, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 12.11, "high": 12.11, "low": 12.11, "close": 12.11, "volume": 0.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 12.22, "high": 12.22, "low": 12.22, "close": 12.22, "volume": 24.54, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 12.22, "high": 12.22, "low": 12.22, "close": 12.22, "volume": 0.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 12.21, "high": 12.23, "low": 12.19, "close": 12.19, "volume": 25.57, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 12.07, "high": 12.07, "low": 12.01, "close": 12.01, "volume": 22.89, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 12.09, "high": 12.19, "low": 12.09, "close": 12.19, "volume": 56.04, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 12.21, "high": 12.21, "low": 12.2, "close": 12.2, "volume": 42.46, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 12.41, "high": 12.47, "low": 12.4, "close": 12.43, "volume": 92.7, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 12.41, "high": 12.41, "low": 12.37, "close": 12.37, "volume": 39.94, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 12.35, "high": 12.37, "low": 12.19, "close": 12.19, "volume": 201.18, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 12.17, "high": 12.17, "low": 12.14, "close": 12.14, "volume": 3.63, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 12.16, "high": 12.17, "low": 12.16, "close": 12.17, "volume": 41.09, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 0.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 4.78, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 12.18, "high": 12.18, "low": 12.17, "close": 12.17, "volume": 3.53, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 0.0, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 12.17, "high": 12.18, "low": 12.17, "close": 12.17, "volume": 65.87, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 12.17, "high": 12.17, "low": 12.17, "close": 12.17, "volume": 33.5, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 12.23, "high": 12.23, "low": 12.23, "close": 12.23, "volume": 0.41, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 12.2, "high": 12.2, "low": 12.19, "close": 12.19, "volume": 20.27, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 12.19, "high": 12.19, "low": 12.19, "close": 12.19, "volume": 2.46, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 12.16, "high": 12.16, "low": 12.14, "close": 12.16, "volume": 27.66, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 12.16, "high": 12.16, "low": 12.16, "close": 12.16, "volume": 0.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 12.1, "high": 12.1, "low": 12.09, "close": 12.09, "volume": 63.58, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 12.1, "high": 12.12, "low": 12.1, "close": 12.11, "volume": 8.46, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.62, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 12.1, "high": 12.1, "low": 12.1, "close": 12.1, "volume": 1.49, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 12.05, "high": 12.07, "low": 12.05, "close": 12.07, "volume": 598.41, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 12.07, "high": 12.07, "low": 12.07, "close": 12.07, "volume": 0.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 12.09, "high": 12.09, "low": 12.05, "close": 12.05, "volume": 23.15, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 12.07, "high": 12.07, "low": 12.07, "close": 12.07, "volume": 10.0, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 12.09, "high": 12.09, "low": 12.08, "close": 12.08, "volume": 13.14, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 6.2, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 12.09, "high": 12.12, "low": 12.09, "close": 12.12, "volume": 1.3, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 12.1, "high": 12.1, "low": 12.08, "close": 12.08, "volume": 37.49, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 12.07, "high": 12.07, "low": 12.05, "close": 12.05, "volume": 18.48, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 12.05, "high": 12.05, "low": 12.05, "close": 12.05, "volume": 248.76, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 12.04, "high": 12.08, "low": 12.0, "close": 12.04, "volume": 33.66, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 12.01, "high": 12.01, "low": 11.94, "close": 11.98, "volume": 66.53, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 11.98, "high": 11.98, "low": 11.98, "close": 11.98, "volume": 0.0, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 11.98, "high": 11.98, "low": 11.98, "close": 11.98, "volume": 2.08, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 11.96, "high": 11.96, "low": 11.96, "close": 11.96, "volume": 5.0, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 11.94, "high": 11.94, "low": 11.94, "close": 11.94, "volume": 11.54, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 11.93, "high": 11.93, "low": 11.89, "close": 11.92, "volume": 50.47, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 11.89, "high": 11.89, "low": 11.89, "close": 11.89, "volume": 54.13, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 12.04, "high": 12.04, "low": 12.04, "close": 12.04, "volume": 3.83, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 12.04, "high": 12.04, "low": 12.04, "close": 12.04, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 12.04, "high": 12.04, "low": 12.04, "close": 12.04, "volume": 0.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 12.04, "high": 12.04, "low": 12.04, "close": 12.04, "volume": 0.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 11.91, "high": 11.91, "low": 11.89, "close": 11.89, "volume": 0.8, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 11.89, "high": 11.89, "low": 11.89, "close": 11.89, "volume": 0.59, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 11.82, "high": 11.82, "low": 11.6, "close": 11.67, "volume": 96.47, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 11.69, "high": 11.7, "low": 11.6, "close": 11.6, "volume": 16.24, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 11.6, "high": 11.6, "low": 11.48, "close": 11.48, "volume": 25.17, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 11.58, "high": 11.58, "low": 11.22, "close": 11.22, "volume": 304.89, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 11.31, "high": 11.39, "low": 11.3, "close": 11.3, "volume": 19.87, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 11.39, "high": 11.43, "low": 11.39, "close": 11.43, "volume": 24.75, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 11.39, "high": 11.39, "low": 11.39, "close": 11.39, "volume": 9.0, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 11.39, "high": 11.5, "low": 11.39, "close": 11.5, "volume": 101.05, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 11.53, "high": 11.53, "low": 11.49, "close": 11.49, "volume": 53.45, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 11.72, "high": 11.73, "low": 11.72, "close": 11.73, "volume": 2.3, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 11.72, "high": 11.72, "low": 11.64, "close": 11.64, "volume": 37.9, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 11.64, "high": 11.64, "low": 11.64, "close": 11.64, "volume": 0.0, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 11.65, "high": 11.65, "low": 11.65, "close": 11.65, "volume": 7.68, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 11.6, "high": 11.6, "low": 11.58, "close": 11.58, "volume": 21.95, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 11.58, "high": 11.58, "low": 11.58, "close": 11.58, "volume": 0.0, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 11.58, "high": 11.58, "low": 11.58, "close": 11.58, "volume": 0.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 11.76, "high": 11.76, "low": 11.73, "close": 11.73, "volume": 458.11, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 11.73, "high": 11.73, "low": 11.73, "close": 11.73, "volume": 0.0, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 11.66, "high": 11.66, "low": 11.66, "close": 11.66, "volume": 0.86, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 3.95, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 0.0, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 11.8, "high": 11.8, "low": 11.8, "close": 11.8, "volume": 10.0, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 11.81, "high": 11.9, "low": 11.69, "close": 11.69, "volume": 61.85, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 11.8, "high": 11.8, "low": 11.74, "close": 11.74, "volume": 10.87, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 11.68, "high": 11.72, "low": 11.68, "close": 11.72, "volume": 146.28, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 11.77, "high": 11.8, "low": 11.75, "close": 11.75, "volume": 2.1, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 0.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 0.0, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 11.66, "high": 11.75, "low": 11.66, "close": 11.75, "volume": 115.2, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 0.0, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 11.75, "high": 11.75, "low": 11.75, "close": 11.75, "volume": 0.0, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 11.71, "high": 11.71, "low": 11.71, "close": 11.71, "volume": 2.55, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 11.79, "high": 11.79, "low": 11.79, "close": 11.79, "volume": 10.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 11.78, "high": 11.8, "low": 11.78, "close": 11.8, "volume": 16.3, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 11.81, "high": 11.81, "low": 11.81, "close": 11.81, "volume": 2.54, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 11.81, "high": 11.81, "low": 11.81, "close": 11.81, "volume": 0.0, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 11.8, "high": 11.8, "low": 11.76, "close": 11.76, "volume": 9.12, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 11.75, "high": 11.76, "low": 11.75, "close": 11.76, "volume": 301.56, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 11.74, "high": 11.78, "low": 11.73, "close": 11.78, "volume": 24.01, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 11.77, "high": 11.77, "low": 11.77, "close": 11.77, "volume": 2.22, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 11.7, "high": 11.7, "low": 11.68, "close": 11.68, "volume": 19.17, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 11.68, "high": 11.68, "low": 11.68, "close": 11.68, "volume": 0.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 11.68, "high": 11.68, "low": 11.68, "close": 11.68, "volume": 0.0, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 11.69, "high": 11.69, "low": 11.69, "close": 11.69, "volume": 1.79, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 11.68, "high": 11.68, "low": 11.67, "close": 11.67, "volume": 5.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 11.67, "high": 11.73, "low": 11.62, "close": 11.62, "volume": 13.43, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 11.62, "high": 11.62, "low": 11.62, "close": 11.62, "volume": 1.27, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 11.73, "high": 11.95, "low": 11.73, "close": 11.92, "volume": 136.43, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 11.64, "high": 11.64, "low": 11.64, "close": 11.64, "volume": 136.37, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 11.69, "high": 11.72, "low": 11.69, "close": 11.72, "volume": 1.82, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 0.0, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 11.9, "high": 12.09, "low": 11.9, "close": 12.09, "volume": 130.63, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 12.05, "high": 12.05, "low": 12.05, "close": 12.05, "volume": 2.48, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 12.1, "high": 12.1, "low": 12.1, "close": 12.1, "volume": 0.41, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 12.11, "high": 12.18, "low": 12.11, "close": 12.18, "volume": 15.63, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 12.13, "high": 12.17, "low": 12.13, "close": 12.17, "volume": 21.4, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 12.12, "high": 12.12, "low": 12.12, "close": 12.12, "volume": 1.65, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 12.13, "high": 12.13, "low": 12.08, "close": 12.08, "volume": 1.24, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.17, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 12.09, "high": 12.09, "low": 12.09, "close": 12.09, "volume": 0.0, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 12.1, "high": 12.1, "low": 12.1, "close": 12.1, "volume": 2.06, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 12.16, "high": 12.18, "low": 12.09, "close": 12.09, "volume": 139.04, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 12.13, "high": 12.15, "low": 12.09, "close": 12.09, "volume": 65.99, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 12.06, "high": 12.06, "low": 12.06, "close": 12.06, "volume": 42.93, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 12.03, "high": 12.16, "low": 12.03, "close": 12.16, "volume": 10.68, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 12.2, "high": 12.21, "low": 12.2, "close": 12.21, "volume": 2.43, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 82.0, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 12.25, "high": 12.27, "low": 12.25, "close": 12.27, "volume": 1.47, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 2.44, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 12.21, "high": 12.21, "low": 12.21, "close": 12.21, "volume": 0.0, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 12.0, "high": 12.07, "low": 11.97, "close": 12.07, "volume": 26.89, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 11.98, "high": 12.03, "low": 11.97, "close": 12.03, "volume": 18.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 11.94, "high": 11.94, "low": 11.94, "close": 11.94, "volume": 0.17, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 12.01, "high": 12.03, "low": 12.01, "close": 12.03, "volume": 1.81, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 12.05, "high": 12.05, "low": 12.05, "close": 12.05, "volume": 1.66, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 12.07, "high": 12.12, "low": 12.07, "close": 12.12, "volume": 23.32, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 12.06, "high": 12.09, "low": 12.06, "close": 12.09, "volume": 20.57, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 12.09, "high": 12.1, "low": 12.09, "close": 12.1, "volume": 31.64, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 12.14, "high": 12.14, "low": 12.14, "close": 12.14, "volume": 1.4, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 12.14, "high": 12.14, "low": 12.14, "close": 12.14, "volume": 0.0, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 12.14, "high": 12.14, "low": 12.14, "close": 12.14, "volume": 0.0, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 11.91, "high": 11.91, "low": 11.77, "close": 11.8, "volume": 300.23, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 11.79, "high": 11.84, "low": 11.78, "close": 11.78, "volume": 505.34, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 11.75, "high": 11.79, "low": 11.7, "close": 11.79, "volume": 145.34, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 11.78, "high": 11.82, "low": 11.78, "close": 11.82, "volume": 31.49, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 11.82, "high": 11.82, "low": 11.82, "close": 11.82, "volume": 0.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 11.84, "high": 11.84, "low": 11.8, "close": 11.8, "volume": 3.73, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 11.8, "high": 11.8, "low": 11.75, "close": 11.76, "volume": 24.77, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 0.33, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 11.72, "high": 11.72, "low": 11.72, "close": 11.72, "volume": 0.0, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 11.65, "high": 11.7, "low": 11.65, "close": 11.7, "volume": 22.63, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 11.66, "high": 11.66, "low": 11.56, "close": 11.56, "volume": 88.56, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 11.55, "high": 11.57, "low": 11.55, "close": 11.57, "volume": 16.15, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 11.5, "high": 11.5, "low": 11.2, "close": 11.2, "volume": 130.27, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 11.13, "high": 11.21, "low": 10.9, "close": 10.9, "volume": 282.8, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 11.01, "high": 11.05, "low": 10.97, "close": 11.05, "volume": 412.16, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 11.06, "high": 11.06, "low": 11.06, "close": 11.06, "volume": 2.0, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 11.06, "high": 11.06, "low": 10.97, "close": 10.97, "volume": 960.14, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 10.85, "high": 11.02, "low": 10.85, "close": 11.02, "volume": 255.1, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 11.0, "high": 11.05, "low": 10.98, "close": 11.05, "volume": 23.81, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 11.06, "high": 11.06, "low": 11.06, "close": 11.06, "volume": 47.51, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 11.09, "high": 11.1, "low": 11.09, "close": 11.1, "volume": 3.18, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 11.04, "high": 11.04, "low": 11.04, "close": 11.04, "volume": 4.5, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 11.04, "high": 11.04, "low": 11.04, "close": 11.04, "volume": 21.1, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 11.07, "high": 11.07, "low": 10.77, "close": 10.84, "volume": 130.17, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 10.97, "high": 10.97, "low": 10.92, "close": 10.94, "volume": 33.98, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 10.95, "high": 10.97, "low": 10.92, "close": 10.92, "volume": 94.69, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 10.92, "high": 10.92, "low": 10.92, "close": 10.92, "volume": 0.0, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 10.99, "high": 10.99, "low": 10.99, "close": 10.99, "volume": 2.27, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 10.95, "high": 10.95, "low": 10.83, "close": 10.84, "volume": 18.36, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 10.84, "high": 10.84, "low": 10.84, "close": 10.84, "volume": 0.0, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 10.95, "high": 10.95, "low": 10.95, "close": 10.95, "volume": 12.99, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 10.9, "high": 10.9, "low": 10.85, "close": 10.85, "volume": 55.6, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 10.85, "high": 10.85, "low": 10.85, "close": 10.85, "volume": 0.0, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 10.96, "high": 11.01, "low": 10.96, "close": 10.97, "volume": 28.69, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 10.97, "high": 10.97, "low": 10.97, "close": 10.97, "volume": 0.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 10.93, "high": 10.93, "low": 10.89, "close": 10.89, "volume": 2.74, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 10.92, "high": 10.96, "low": 10.92, "close": 10.96, "volume": 84.25, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 10.96, "high": 11.01, "low": 10.92, "close": 10.96, "volume": 88.71, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 10.93, "high": 10.97, "low": 10.93, "close": 10.97, "volume": 56.79, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 10.93, "high": 10.94, "low": 10.92, "close": 10.92, "volume": 213.84, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 10.85, "high": 11.01, "low": 10.62, "close": 11.01, "volume": 117.21, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 11.01, "high": 11.04, "low": 11.01, "close": 11.04, "volume": 278.29, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 10.95, "high": 10.95, "low": 10.83, "close": 10.9, "volume": 288.12, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 10.87, "high": 10.94, "low": 10.87, "close": 10.88, "volume": 463.0, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 10.86, "high": 10.9, "low": 10.86, "close": 10.9, "volume": 41.48, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 10.91, "high": 10.91, "low": 10.91, "close": 10.91, "volume": 1.83, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 10.86, "high": 10.86, "low": 10.86, "close": 10.86, "volume": 1.28, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 10.88, "high": 10.89, "low": 10.88, "close": 10.89, "volume": 30.79, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 10.87, "high": 10.87, "low": 10.82, "close": 10.82, "volume": 4.74, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 10.82, "high": 10.82, "low": 10.82, "close": 10.82, "volume": 0.0, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 10.88, "high": 10.88, "low": 10.88, "close": 10.88, "volume": 0.46, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 10.83, "high": 10.83, "low": 10.8, "close": 10.81, "volume": 742.1, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 10.77, "high": 10.77, "low": 10.7, "close": 10.71, "volume": 118.5, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 10.6, "high": 10.64, "low": 10.6, "close": 10.64, "volume": 3.3, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 10.59, "high": 10.59, "low": 10.42, "close": 10.51, "volume": 210.51, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 10.56, "high": 10.61, "low": 10.56, "close": 10.6, "volume": 57.49, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 10.6, "high": 10.6, "low": 10.6, "close": 10.6, "volume": 0.0, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 10.62, "high": 10.62, "low": 10.62, "close": 10.62, "volume": 0.81, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 10.58, "high": 10.58, "low": 10.58, "close": 10.58, "volume": 78.72, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 10.58, "high": 10.58, "low": 10.58, "close": 10.58, "volume": 0.0, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 10.39, "high": 10.39, "low": 10.01, "close": 10.07, "volume": 376.85, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 10.13, "high": 10.21, "low": 10.13, "close": 10.21, "volume": 25.51, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 10.13, "high": 10.24, "low": 10.08, "close": 10.08, "volume": 45.16, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 10.11, "high": 10.11, "low": 9.71, "close": 9.8, "volume": 1346.26, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 9.81, "high": 9.85, "low": 9.28, "close": 9.77, "volume": 1085.93, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 9.81, "high": 9.91, "low": 9.77, "close": 9.91, "volume": 146.3, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 9.86, "high": 9.94, "low": 9.81, "close": 9.86, "volume": 61.17, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 9.88, "high": 9.94, "low": 9.88, "close": 9.94, "volume": 1.98, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 10.0, "high": 10.01, "low": 9.92, "close": 9.92, "volume": 183.1, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 9.96, "high": 10.14, "low": 9.96, "close": 10.13, "volume": 261.34, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 10.18, "high": 10.18, "low": 10.18, "close": 10.18, "volume": 1.31, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 10.11, "high": 10.12, "low": 10.11, "close": 10.12, "volume": 27.33, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 10.21, "high": 10.22, "low": 10.15, "close": 10.22, "volume": 25.28, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 10.21, "high": 10.21, "low": 10.21, "close": 10.21, "volume": 1.07, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 10.24, "high": 10.25, "low": 10.24, "close": 10.25, "volume": 5.85, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 10.21, "high": 10.22, "low": 10.19, "close": 10.19, "volume": 9.43, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 10.24, "high": 10.24, "low": 10.24, "close": 10.24, "volume": 0.48, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 10.24, "high": 10.24, "low": 10.24, "close": 10.24, "volume": 0.0, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 10.19, "high": 10.19, "low": 10.19, "close": 10.19, "volume": 10.0, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 10.13, "high": 10.13, "low": 10.13, "close": 10.13, "volume": 7.26, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 10.1, "high": 10.1, "low": 10.04, "close": 10.04, "volume": 63.52, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 10.07, "high": 10.12, "low": 10.07, "close": 10.12, "volume": 20.31, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 10.06, "high": 10.06, "low": 10.06, "close": 10.06, "volume": 8.6, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 10.06, "high": 10.06, "low": 10.06, "close": 10.06, "volume": 0.0, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 10.07, "high": 10.08, "low": 9.86, "close": 10.06, "volume": 466.28, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 10.0, "high": 10.0, "low": 9.81, "close": 9.81, "volume": 12.64, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 9.86, "high": 9.9, "low": 9.82, "close": 9.82, "volume": 1556.09, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 9.9, "high": 9.9, "low": 9.84, "close": 9.85, "volume": 89.69, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 9.92, "high": 10.05, "low": 9.92, "close": 9.95, "volume": 954.19, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 9.94, "high": 9.95, "low": 9.83, "close": 9.83, "volume": 103.55, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 9.88, "high": 9.92, "low": 9.88, "close": 9.92, "volume": 6.24, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 9.94, "high": 9.94, "low": 9.85, "close": 9.86, "volume": 29.05, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 9.93, "high": 10.01, "low": 9.91, "close": 9.98, "volume": 191.52, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 9.98, "high": 10.05, "low": 9.71, "close": 10.05, "volume": 716.83, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 9.86, "high": 10.05, "low": 9.86, "close": 10.05, "volume": 142.85, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 10.07, "high": 10.1, "low": 10.04, "close": 10.08, "volume": 215.81, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 10.06, "high": 10.08, "low": 9.97, "close": 9.97, "volume": 78.87, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 9.81, "high": 9.86, "low": 9.56, "close": 9.86, "volume": 295.26, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 9.88, "high": 9.9, "low": 9.88, "close": 9.9, "volume": 16.31, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 9.82, "high": 9.82, "low": 9.61, "close": 9.65, "volume": 379.66, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 9.57, "high": 9.88, "low": 9.57, "close": 9.78, "volume": 420.9, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 9.9, "high": 9.9, "low": 9.88, "close": 9.88, "volume": 35.54, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 9.92, "high": 9.96, "low": 9.91, "close": 9.91, "volume": 436.48, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 9.91, "high": 10.03, "low": 9.91, "close": 9.98, "volume": 7.19, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 9.94, "high": 10.0, "low": 9.77, "close": 10.0, "volume": 606.45, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 1.31, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 0.0, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 0.0, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 10.09, "high": 10.22, "low": 10.05, "close": 10.12, "volume": 154.3, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 10.16, "high": 10.31, "low": 10.16, "close": 10.29, "volume": 428.78, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 10.23, "high": 10.25, "low": 10.22, "close": 10.22, "volume": 549.1, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 10.2, "high": 10.2, "low": 10.16, "close": 10.16, "volume": 28.49, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 10.18, "high": 10.18, "low": 10.18, "close": 10.18, "volume": 0.98, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 10.18, "high": 10.18, "low": 10.18, "close": 10.18, "volume": 2.94, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 10.15, "high": 10.15, "low": 10.1, "close": 10.1, "volume": 11.66, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 10.13, "high": 10.15, "low": 10.13, "close": 10.14, "volume": 71.12, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 0.1, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 3.33, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 10.11, "high": 10.12, "low": 10.1, "close": 10.1, "volume": 37.6, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 10.11, "high": 10.11, "low": 10.11, "close": 10.11, "volume": 10.37, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 10.07, "high": 10.07, "low": 9.99, "close": 9.99, "volume": 17.91, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 9.96, "high": 10.0, "low": 9.95, "close": 9.99, "volume": 19.2, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 10.1, "high": 10.18, "low": 10.1, "close": 10.16, "volume": 685.4, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 10.16, "high": 10.16, "low": 10.1, "close": 10.12, "volume": 231.86, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 10.08, "high": 10.12, "low": 9.85, "close": 10.12, "volume": 764.11, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 43.34, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 0.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 0.0, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 10.04, "high": 10.04, "low": 10.04, "close": 10.04, "volume": 5.17, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 10.06, "high": 10.06, "low": 10.06, "close": 10.06, "volume": 15.36, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 10.06, "high": 10.06, "low": 10.06, "close": 10.06, "volume": 0.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 10.12, "high": 10.12, "low": 10.11, "close": 10.11, "volume": 141.09, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 10.06, "high": 10.06, "low": 10.03, "close": 10.03, "volume": 44.81, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 9.98, "high": 10.22, "low": 9.98, "close": 10.17, "volume": 546.27, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 10.1, "high": 10.1, "low": 9.93, "close": 9.95, "volume": 293.97, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 9.9, "high": 9.9, "low": 9.77, "close": 9.79, "volume": 15.11, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 9.76, "high": 9.76, "low": 9.55, "close": 9.56, "volume": 329.11, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 9.65, "high": 9.88, "low": 9.65, "close": 9.88, "volume": 105.41, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 10.03, "high": 10.25, "low": 10.03, "close": 10.21, "volume": 532.77, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 10.17, "high": 10.17, "low": 10.17, "close": 10.17, "volume": 9.0, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 10.1, "high": 10.1, "low": 9.96, "close": 9.96, "volume": 11.73, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 9.94, "high": 9.94, "low": 9.94, "close": 9.94, "volume": 19.04, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 9.93, "high": 10.03, "low": 9.92, "close": 10.03, "volume": 73.59, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 0.0, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 10.05, "high": 10.05, "low": 9.99, "close": 9.99, "volume": 65.01, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 10.02, "high": 10.02, "low": 10.02, "close": 10.02, "volume": 2.98, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 10.12, "high": 10.13, "low": 10.12, "close": 10.13, "volume": 18.55, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 10.12, "high": 10.12, "low": 10.12, "close": 10.12, "volume": 2.47, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 10.12, "high": 10.12, "low": 10.12, "close": 10.12, "volume": 0.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 10.14, "high": 10.14, "low": 10.14, "close": 10.14, "volume": 49.82, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 10.15, "high": 10.15, "low": 10.12, "close": 10.12, "volume": 20.69, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 10.07, "high": 10.08, "low": 10.06, "close": 10.07, "volume": 8.57, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 10.07, "high": 10.07, "low": 10.07, "close": 10.07, "volume": 0.0, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 9.95, "high": 10.04, "low": 9.92, "close": 10.02, "volume": 331.69, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 10.02, "high": 10.02, "low": 10.02, "close": 10.02, "volume": 0.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 10.01, "high": 10.01, "low": 9.9, "close": 9.9, "volume": 24.01, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 9.81, "high": 9.9, "low": 9.75, "close": 9.75, "volume": 212.94, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 9.7, "high": 9.82, "low": 9.65, "close": 9.71, "volume": 719.0, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 9.73, "high": 9.74, "low": 9.62, "close": 9.67, "volume": 344.61, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 9.67, "high": 9.67, "low": 9.6, "close": 9.6, "volume": 72.68, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 9.61, "high": 9.88, "low": 9.61, "close": 9.78, "volume": 427.1, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 9.79, "high": 9.93, "low": 9.74, "close": 9.93, "volume": 1082.23, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 9.92, "high": 9.92, "low": 9.84, "close": 9.85, "volume": 38.53, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 9.81, "high": 9.81, "low": 9.62, "close": 9.62, "volume": 26.93, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 9.61, "high": 9.78, "low": 9.61, "close": 9.7, "volume": 341.55, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 9.66, "high": 9.78, "low": 9.66, "close": 9.76, "volume": 62.97, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 9.7, "high": 9.7, "low": 9.7, "close": 9.7, "volume": 6.89, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 9.78, "high": 9.78, "low": 9.73, "close": 9.77, "volume": 23.54, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 9.73, "high": 9.79, "low": 9.68, "close": 9.68, "volume": 849.99, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 9.68, "high": 9.68, "low": 9.61, "close": 9.61, "volume": 74.18, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 9.55, "high": 9.56, "low": 9.55, "close": 9.56, "volume": 5.98, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 9.6, "high": 9.62, "low": 9.5, "close": 9.62, "volume": 119.82, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 18.36, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 0.0, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 9.49, "high": 9.49, "low": 9.49, "close": 9.49, "volume": 0.0, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 9.61, "high": 9.61, "low": 9.61, "close": 9.61, "volume": 3.08, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 9.44, "high": 9.44, "low": 9.34, "close": 9.34, "volume": 55.86, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 9.38, "high": 9.38, "low": 9.22, "close": 9.33, "volume": 190.03, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 9.29, "high": 9.29, "low": 9.17, "close": 9.23, "volume": 126.88, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 9.3, "high": 9.3, "low": 9.24, "close": 9.24, "volume": 111.36, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 9.31, "high": 9.43, "low": 9.21, "close": 9.21, "volume": 125.69, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 9.17, "high": 9.17, "low": 8.79, "close": 9.0, "volume": 488.14, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 8.86, "high": 9.09, "low": 8.83, "close": 9.03, "volume": 178.0, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 8.82, "high": 8.95, "low": 8.82, "close": 8.83, "volume": 239.99, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 8.88, "high": 8.89, "low": 8.71, "close": 8.89, "volume": 182.87, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 8.88, "high": 8.88, "low": 8.69, "close": 8.69, "volume": 177.55, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 8.71, "high": 8.76, "low": 8.35, "close": 8.37, "volume": 1824.28, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 8.45, "high": 9.43, "low": 8.27, "close": 8.38, "volume": 1081.44, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 8.39, "high": 8.51, "low": 8.28, "close": 8.51, "volume": 583.82, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 8.54, "high": 8.54, "low": 8.28, "close": 8.3, "volume": 37.25, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 8.3, "high": 8.39, "low": 7.79, "close": 8.23, "volume": 622.31, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 8.25, "high": 8.46, "low": 8.25, "close": 8.46, "volume": 703.21, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 8.46, "high": 8.48, "low": 8.27, "close": 8.39, "volume": 799.82, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 8.3, "high": 8.35, "low": 8.3, "close": 8.3, "volume": 38.71, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 8.27, "high": 8.46, "low": 8.27, "close": 8.41, "volume": 25.24, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 8.52, "high": 8.63, "low": 8.51, "close": 8.63, "volume": 106.25, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 8.62, "high": 8.62, "low": 8.46, "close": 8.46, "volume": 1323.13, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 8.43, "high": 8.43, "low": 8.37, "close": 8.43, "volume": 407.48, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 8.42, "high": 8.47, "low": 8.36, "close": 8.4, "volume": 891.22, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 8.41, "high": 8.59, "low": 8.37, "close": 8.59, "volume": 60.83, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 8.66, "high": 8.68, "low": 8.66, "close": 8.68, "volume": 48.79, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 8.7, "high": 8.8, "low": 8.7, "close": 8.73, "volume": 862.4, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 8.67, "high": 8.72, "low": 8.67, "close": 8.7, "volume": 233.19, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 8.7, "high": 8.85, "low": 8.7, "close": 8.83, "volume": 741.37, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 8.81, "high": 9.0, "low": 8.75, "close": 8.96, "volume": 1232.92, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 8.97, "high": 9.07, "low": 8.96, "close": 9.07, "volume": 112.28, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 9.01, "high": 9.29, "low": 9.01, "close": 9.29, "volume": 1801.65, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 9.24, "high": 9.47, "low": 9.22, "close": 9.36, "volume": 442.71, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 9.31, "high": 9.38, "low": 9.19, "close": 9.26, "volume": 593.94, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 9.22, "high": 9.22, "low": 9.19, "close": 9.2, "volume": 637.86, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 216.35, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 9.31, "high": 9.36, "low": 9.31, "close": 9.36, "volume": 5.06, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 9.28, "high": 9.38, "low": 9.22, "close": 9.38, "volume": 65.27, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 9.31, "high": 9.31, "low": 9.31, "close": 9.31, "volume": 5.37, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 9.23, "high": 9.23, "low": 9.2, "close": 9.2, "volume": 20.45, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 2.69, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 9.27, "high": 9.27, "low": 9.27, "close": 9.27, "volume": 0.0, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 9.3, "high": 9.3, "low": 9.3, "close": 9.3, "volume": 14.59, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 9.31, "high": 9.35, "low": 9.25, "close": 9.25, "volume": 56.25, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 9.25, "high": 9.3, "low": 9.25, "close": 9.25, "volume": 121.8, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 9.26, "high": 9.33, "low": 9.2, "close": 9.2, "volume": 52.38, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 9.08, "high": 9.08, "low": 8.93, "close": 9.03, "volume": 257.42, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 9.03, "high": 9.03, "low": 9.03, "close": 9.03, "volume": 0.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 9.06, "high": 9.06, "low": 9.05, "close": 9.05, "volume": 33.82, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 9.05, "high": 9.05, "low": 9.05, "close": 9.05, "volume": 0.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 9.05, "high": 9.05, "low": 9.05, "close": 9.05, "volume": 0.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 9.04, "high": 9.22, "low": 9.04, "close": 9.17, "volume": 672.22, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 9.17, "high": 9.17, "low": 9.17, "close": 9.17, "volume": 0.0, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 9.12, "high": 9.14, "low": 9.1, "close": 9.1, "volume": 49.21, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 9.04, "high": 9.18, "low": 9.04, "close": 9.16, "volume": 176.32, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 9.19, "high": 9.35, "low": 9.19, "close": 9.21, "volume": 646.39, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 9.16, "high": 9.2, "low": 9.14, "close": 9.2, "volume": 82.88, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 9.26, "high": 9.37, "low": 9.25, "close": 9.37, "volume": 50.6, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 9.37, "high": 9.37, "low": 9.37, "close": 9.37, "volume": 0.0, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 9.27, "high": 9.28, "low": 9.27, "close": 9.27, "volume": 12.13, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 9.31, "high": 9.31, "low": 9.26, "close": 9.26, "volume": 797.94, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 9.26, "high": 9.26, "low": 9.26, "close": 9.26, "volume": 0.0, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 9.2, "high": 9.22, "low": 9.2, "close": 9.22, "volume": 21.13, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 9.22, "high": 9.22, "low": 9.22, "close": 9.22, "volume": 0.0, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 9.2, "high": 9.24, "low": 9.2, "close": 9.24, "volume": 49.35, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 0.0, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 9.14, "high": 9.14, "low": 9.14, "close": 9.14, "volume": 438.16, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 4.38, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 9.16, "high": 9.16, "low": 9.16, "close": 9.16, "volume": 2.73, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 9.16, "high": 9.16, "low": 9.16, "close": 9.16, "volume": 0.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 9.11, "high": 9.11, "low": 9.11, "close": 9.11, "volume": 20.69, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 9.17, "high": 9.25, "low": 9.17, "close": 9.25, "volume": 70.11, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 9.21, "high": 9.21, "low": 9.21, "close": 9.21, "volume": 16.38, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 9.21, "high": 9.21, "low": 9.21, "close": 9.21, "volume": 0.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 9.21, "high": 9.25, "low": 9.21, "close": 9.25, "volume": 39.61, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 9.25, "high": 9.25, "low": 9.25, "close": 9.25, "volume": 0.0, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 9.23, "high": 9.25, "low": 9.23, "close": 9.25, "volume": 66.23, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 9.27, "high": 9.28, "low": 9.27, "close": 9.28, "volume": 14.22, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 9.27, "high": 9.28, "low": 9.16, "close": 9.16, "volume": 141.19, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 9.16, "high": 9.16, "low": 9.07, "close": 9.07, "volume": 32.14, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 9.07, "high": 9.07, "low": 9.07, "close": 9.07, "volume": 0.0, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 9.12, "high": 9.16, "low": 9.12, "close": 9.16, "volume": 62.62, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 9.19, "high": 9.19, "low": 9.19, "close": 9.19, "volume": 0.52, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 34.54, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 0.0, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 0.0, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 9.19, "high": 9.27, "low": 9.03, "close": 9.11, "volume": 995.88, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 9.07, "high": 9.07, "low": 9.07, "close": 9.07, "volume": 17.58, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 9.14, "high": 9.14, "low": 9.07, "close": 9.07, "volume": 8.86, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 6.49, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 0.0, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 9.17, "high": 9.17, "low": 9.13, "close": 9.13, "volume": 31.37, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 9.11, "high": 9.11, "low": 9.1, "close": 9.1, "volume": 102.4, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 9.09, "high": 9.1, "low": 9.09, "close": 9.1, "volume": 13.28, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 9.09, "high": 9.09, "low": 9.04, "close": 9.04, "volume": 49.45, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 9.0, "high": 9.0, "low": 8.89, "close": 8.89, "volume": 1974.94, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 8.91, "high": 8.91, "low": 8.88, "close": 8.88, "volume": 12.74, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 8.85, "high": 8.85, "low": 8.79, "close": 8.79, "volume": 7.97, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 8.79, "high": 8.79, "low": 8.79, "close": 8.79, "volume": 0.0, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 8.79, "high": 8.79, "low": 8.79, "close": 8.79, "volume": 0.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 8.79, "high": 8.79, "low": 8.79, "close": 8.79, "volume": 0.0, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 8.86, "high": 8.93, "low": 8.86, "close": 8.92, "volume": 359.0, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 8.95, "high": 8.99, "low": 8.93, "close": 8.99, "volume": 39.28, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 8.95, "high": 9.15, "low": 8.95, "close": 9.15, "volume": 100.14, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 9.08, "high": 9.15, "low": 9.01, "close": 9.14, "volume": 332.14, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 9.15, "high": 9.15, "low": 9.1, "close": 9.1, "volume": 56.9, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 9.1, "high": 9.1, "low": 9.1, "close": 9.1, "volume": 13.17, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 9.13, "high": 9.13, "low": 9.09, "close": 9.09, "volume": 11.43, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 9.02, "high": 9.03, "low": 9.02, "close": 9.02, "volume": 121.69, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 9.09, "high": 9.09, "low": 9.08, "close": 9.09, "volume": 38.88, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 9.09, "high": 9.09, "low": 9.05, "close": 9.05, "volume": 93.02, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 9.05, "high": 9.05, "low": 9.01, "close": 9.01, "volume": 80.68, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 9.01, "high": 9.01, "low": 9.01, "close": 9.01, "volume": 0.0, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 9.01, "high": 9.01, "low": 9.01, "close": 9.01, "volume": 0.0, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 9.0, "high": 9.0, "low": 8.88, "close": 8.88, "volume": 4.03, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 8.88, "high": 8.88, "low": 8.88, "close": 8.88, "volume": 0.0, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 8.98, "high": 8.98, "low": 8.98, "close": 8.98, "volume": 2.78, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 8.91, "high": 8.91, "low": 8.77, "close": 8.77, "volume": 119.81, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 8.77, "high": 8.77, "low": 8.77, "close": 8.77, "volume": 0.0, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 8.83, "high": 8.85, "low": 8.83, "close": 8.85, "volume": 56.59, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 8.87, "high": 8.87, "low": 8.87, "close": 8.87, "volume": 2.72, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 8.85, "high": 8.85, "low": 8.85, "close": 8.85, "volume": 2.6, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 8.85, "high": 8.85, "low": 8.85, "close": 8.85, "volume": 0.0, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 8.83, "high": 8.83, "low": 8.83, "close": 8.83, "volume": 2.26, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 8.77, "high": 8.82, "low": 8.77, "close": 8.81, "volume": 389.65, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 8.8, "high": 8.88, "low": 8.75, "close": 8.78, "volume": 512.72, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 8.82, "high": 8.84, "low": 8.8, "close": 8.81, "volume": 1284.77, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 8.8, "high": 8.85, "low": 8.79, "close": 8.82, "volume": 1647.62, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 8.78, "high": 8.82, "low": 8.78, "close": 8.82, "volume": 538.63, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 8.74, "high": 8.74, "low": 8.66, "close": 8.66, "volume": 59.88, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 8.7, "high": 8.7, "low": 8.7, "close": 8.7, "volume": 0.24, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 8.72, "high": 8.72, "low": 8.72, "close": 8.72, "volume": 18.4, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 8.66, "high": 8.66, "low": 8.66, "close": 8.66, "volume": 2.12, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 8.7, "high": 8.74, "low": 8.7, "close": 8.74, "volume": 0.69, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 8.74, "high": 8.74, "low": 8.74, "close": 8.74, "volume": 0.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 8.74, "high": 8.74, "low": 8.74, "close": 8.74, "volume": 0.0, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 8.74, "high": 8.74, "low": 8.74, "close": 8.74, "volume": 0.0, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 8.81, "high": 8.87, "low": 8.81, "close": 8.87, "volume": 12.36, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 8.85, "high": 8.94, "low": 8.85, "close": 8.94, "volume": 23.28, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 8.79, "high": 8.79, "low": 8.72, "close": 8.72, "volume": 881.83, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 8.76, "high": 8.76, "low": 8.76, "close": 8.76, "volume": 2.85, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 8.66, "high": 8.66, "low": 8.54, "close": 8.54, "volume": 255.63, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 8.56, "high": 8.56, "low": 8.56, "close": 8.56, "volume": 102.59, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 8.56, "high": 8.56, "low": 8.56, "close": 8.56, "volume": 0.0, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 8.53, "high": 8.58, "low": 8.52, "close": 8.55, "volume": 1236.41, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 8.51, "high": 8.53, "low": 8.49, "close": 8.5, "volume": 223.15, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 8.55, "high": 8.6, "low": 8.55, "close": 8.6, "volume": 50.27, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 8.58, "high": 8.6, "low": 8.58, "close": 8.58, "volume": 251.87, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 8.57, "high": 8.65, "low": 8.57, "close": 8.64, "volume": 190.76, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 8.68, "high": 8.87, "low": 8.6, "close": 8.6, "volume": 332.62, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 8.53, "high": 8.57, "low": 8.47, "close": 8.52, "volume": 285.13, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 8.55, "high": 8.62, "low": 8.49, "close": 8.51, "volume": 193.94, "close_time": 1770829199999}]