1 line
5.7 MiB
1 line
5.7 MiB
[{"open_time": 1615312800000, "open": 32.4971, "high": 33.04, "low": 32.4971, "close": 32.961, "volume": 937.72, "close_time": 1615316399999}, {"open_time": 1615316400000, "open": 32.9271, "high": 33.2562, "low": 32.6175, "close": 32.6667, "volume": 2408.21, "close_time": 1615319999999}, {"open_time": 1615320000000, "open": 32.6105, "high": 32.7388, "low": 32.5655, "close": 32.6278, "volume": 161.78, "close_time": 1615323599999}, {"open_time": 1615323600000, "open": 32.6275, "high": 32.8424, "low": 32.4512, "close": 32.5985, "volume": 939.24, "close_time": 1615327199999}, {"open_time": 1615327200000, "open": 32.8335, "high": 32.9242, "low": 32.3361, "close": 32.9242, "volume": 2951.9, "close_time": 1615330799999}, {"open_time": 1615330800000, "open": 32.9665, "high": 32.9714, "low": 32.6886, "close": 32.8551, "volume": 778.32, "close_time": 1615334399999}, {"open_time": 1615334400000, "open": 32.9, "high": 33.5155, "low": 32.85, "close": 33.2694, "volume": 1339.53, "close_time": 1615337999999}, {"open_time": 1615338000000, "open": 33.123, "high": 33.2671, "low": 31.6585, "close": 32.3556, "volume": 6202.41, "close_time": 1615341599999}, {"open_time": 1615341600000, "open": 32.3545, "high": 32.3545, "low": 31.2625, "close": 31.7568, "volume": 4859.77, "close_time": 1615345199999}, {"open_time": 1615345200000, "open": 31.7679, "high": 31.8965, "low": 30.9696, "close": 31.2056, "volume": 4293.21, "close_time": 1615348799999}, {"open_time": 1615348800000, "open": 31.1968, "high": 31.6319, "low": 30.9593, "close": 31.6043, "volume": 2998.88, "close_time": 1615352399999}, {"open_time": 1615352400000, "open": 31.56, "high": 31.8276, "low": 31.2094, "close": 31.7414, "volume": 1554.12, "close_time": 1615355999999}, {"open_time": 1615356000000, "open": 31.8124, "high": 31.9611, "low": 31.5191, "close": 31.9611, "volume": 1038.88, "close_time": 1615359599999}, {"open_time": 1615359600000, "open": 31.9286, "high": 32.0706, "low": 31.6819, "close": 31.8903, "volume": 1212.62, "close_time": 1615363199999}, {"open_time": 1615363200000, "open": 31.8986, "high": 32.0444, "low": 31.6985, "close": 32.0023, "volume": 633.46, "close_time": 1615366799999}, {"open_time": 1615366800000, "open": 32.1292, "high": 32.1695, "low": 31.8606, "close": 32.0789, "volume": 416.65, "close_time": 1615370399999}, {"open_time": 1615370400000, "open": 32.1669, "high": 32.1669, "low": 31.7399, "close": 31.7399, "volume": 546.25, "close_time": 1615373999999}, {"open_time": 1615374000000, "open": 31.792, "high": 31.792, "low": 31.4624, "close": 31.7779, "volume": 556.23, "close_time": 1615377599999}, {"open_time": 1615377600000, "open": 31.6077, "high": 32.0, "low": 31.6077, "close": 31.8952, "volume": 352.3, "close_time": 1615381199999}, {"open_time": 1615381200000, "open": 31.8925, "high": 32.3317, "low": 31.765, "close": 32.2698, "volume": 1134.34, "close_time": 1615384799999}, {"open_time": 1615384800000, "open": 32.2447, "high": 32.2447, "low": 31.8377, "close": 31.9402, "volume": 854.27, "close_time": 1615388399999}, {"open_time": 1615388400000, "open": 31.9819, "high": 32.1516, "low": 31.8077, "close": 31.9084, "volume": 939.67, "close_time": 1615391999999}, {"open_time": 1615392000000, "open": 31.8895, "high": 31.89, "low": 31.3857, "close": 31.5695, "volume": 1238.77, "close_time": 1615395599999}, {"open_time": 1615395600000, "open": 31.5341, "high": 31.8846, "low": 31.4533, "close": 31.5946, "volume": 3035.19, "close_time": 1615399199999}, {"open_time": 1615399200000, "open": 31.5946, "high": 31.6327, "low": 31.3996, "close": 31.4261, "volume": 505.39, "close_time": 1615402799999}, {"open_time": 1615402800000, "open": 31.381, "high": 31.6108, "low": 31.3173, "close": 31.3497, "volume": 1424.38, "close_time": 1615406399999}, {"open_time": 1615406400000, "open": 31.382, "high": 31.3974, "low": 30.6047, "close": 30.7012, "volume": 4155.2, "close_time": 1615409999999}, {"open_time": 1615410000000, "open": 30.7363, "high": 31.146, "low": 30.3051, "close": 31.0244, "volume": 2345.06, "close_time": 1615413599999}, {"open_time": 1615413600000, "open": 31.2472, "high": 31.4457, "low": 31.0947, "close": 31.4457, "volume": 226.23, "close_time": 1615417199999}, {"open_time": 1615417200000, "open": 31.5, "high": 31.5488, "low": 30.8627, "close": 30.8627, "volume": 577.28, "close_time": 1615420799999}, {"open_time": 1615420800000, "open": 30.9376, "high": 30.9788, "low": 30.348, "close": 30.348, "volume": 601.96, "close_time": 1615424399999}, {"open_time": 1615424400000, "open": 30.3565, "high": 30.4252, "low": 29.8481, "close": 30.409, "volume": 2544.22, "close_time": 1615427999999}, {"open_time": 1615428000000, "open": 30.2939, "high": 30.75, "low": 30.2767, "close": 30.7169, "volume": 487.58, "close_time": 1615431599999}, {"open_time": 1615431600000, "open": 30.6909, "high": 30.9298, "low": 30.5, "close": 30.6035, "volume": 700.24, "close_time": 1615435199999}, {"open_time": 1615435200000, "open": 30.7017, "high": 30.75, "low": 30.4499, "close": 30.5322, "volume": 423.07, "close_time": 1615438799999}, {"open_time": 1615438800000, "open": 30.4688, "high": 30.4688, "low": 30.0846, "close": 30.1052, "volume": 715.15, "close_time": 1615442399999}, {"open_time": 1615442400000, "open": 30.1347, "high": 30.4175, "low": 30.11, "close": 30.2236, "volume": 160.61, "close_time": 1615445999999}, {"open_time": 1615446000000, "open": 30.2877, "high": 30.822, "low": 30.2223, "close": 30.33, "volume": 1984.13, "close_time": 1615449599999}, {"open_time": 1615449600000, "open": 30.2486, "high": 30.2486, "low": 29.5035, "close": 30.0316, "volume": 1734.6, "close_time": 1615453199999}, {"open_time": 1615453200000, "open": 29.9715, "high": 30.2761, "low": 29.9183, "close": 30.2761, "volume": 1379.26, "close_time": 1615456799999}, {"open_time": 1615456800000, "open": 30.2586, "high": 30.5314, "low": 30.0524, "close": 30.4191, "volume": 1191.34, "close_time": 1615460399999}, {"open_time": 1615460400000, "open": 30.5, "high": 30.6911, "low": 30.3882, "close": 30.5405, "volume": 771.92, "close_time": 1615463999999}, {"open_time": 1615464000000, "open": 30.499, "high": 30.5009, "low": 30.2075, "close": 30.3681, "volume": 872.9, "close_time": 1615467599999}, {"open_time": 1615467600000, "open": 30.5, "high": 31.5917, "low": 30.5, "close": 31.4458, "volume": 1808.1, "close_time": 1615471199999}, {"open_time": 1615471200000, "open": 31.48, "high": 31.6381, "low": 31.1164, "close": 31.2216, "volume": 1063.1, "close_time": 1615474799999}, {"open_time": 1615474800000, "open": 31.2204, "high": 31.2592, "low": 30.4191, "close": 30.6977, "volume": 1707.43, "close_time": 1615478399999}, {"open_time": 1615478400000, "open": 30.75, "high": 31.5, "low": 30.5918, "close": 30.8197, "volume": 3215.35, "close_time": 1615481999999}, {"open_time": 1615482000000, "open": 31.0605, "high": 31.1161, "low": 30.6601, "close": 30.9558, "volume": 779.69, "close_time": 1615485599999}, {"open_time": 1615485600000, "open": 30.9846, "high": 31.3796, "low": 30.9045, "close": 31.3796, "volume": 1012.35, "close_time": 1615489199999}, {"open_time": 1615489200000, "open": 31.2781, "high": 31.5484, "low": 31.0306, "close": 31.0306, "volume": 1525.28, "close_time": 1615492799999}, {"open_time": 1615492800000, "open": 31.1732, "high": 31.7854, "low": 31.1732, "close": 31.45, "volume": 859.46, "close_time": 1615496399999}, {"open_time": 1615496400000, "open": 31.5374, "high": 31.75, "low": 31.3319, "close": 31.3319, "volume": 501.51, "close_time": 1615499999999}, {"open_time": 1615500000000, "open": 31.5313, "high": 31.6518, "low": 31.0675, "close": 31.0675, "volume": 683.0, "close_time": 1615503599999}, {"open_time": 1615503600000, "open": 31.2876, "high": 31.3025, "low": 30.9536, "close": 30.9536, "volume": 206.56, "close_time": 1615507199999}, {"open_time": 1615507200000, "open": 30.9817, "high": 31.1457, "low": 30.5, "close": 30.6963, "volume": 2727.17, "close_time": 1615510799999}, {"open_time": 1615510800000, "open": 30.7943, "high": 31.1906, "low": 30.7755, "close": 31.1872, "volume": 620.46, "close_time": 1615514399999}, {"open_time": 1615514400000, "open": 31.197, "high": 31.2953, "low": 30.9089, "close": 31.2953, "volume": 1530.09, "close_time": 1615517999999}, {"open_time": 1615518000000, "open": 31.3637, "high": 31.9866, "low": 31.0736, "close": 31.7176, "volume": 1702.45, "close_time": 1615521599999}, {"open_time": 1615521600000, "open": 31.6945, "high": 31.8998, "low": 31.0, "close": 31.2385, "volume": 2536.85, "close_time": 1615525199999}, {"open_time": 1615525200000, "open": 31.1862, "high": 31.6319, "low": 31.1862, "close": 31.6319, "volume": 402.11, "close_time": 1615528799999}, {"open_time": 1615528800000, "open": 31.5016, "high": 31.693, "low": 31.3956, "close": 31.3999, "volume": 190.63, "close_time": 1615532399999}, {"open_time": 1615532400000, "open": 31.3173, "high": 31.3431, "low": 31.0, "close": 31.1185, "volume": 486.05, "close_time": 1615535999999}, {"open_time": 1615536000000, "open": 31.1839, "high": 31.3796, "low": 31.0469, "close": 31.2236, "volume": 115.16, "close_time": 1615539599999}, {"open_time": 1615539600000, "open": 31.0675, "high": 31.1968, "low": 30.7826, "close": 30.7907, "volume": 363.67, "close_time": 1615543199999}, {"open_time": 1615543200000, "open": 30.75, "high": 30.75, "low": 30.1892, "close": 30.69, "volume": 1628.42, "close_time": 1615546799999}, {"open_time": 1615546800000, "open": 30.4768, "high": 30.541, "low": 30.3214, "close": 30.4534, "volume": 384.55, "close_time": 1615550399999}, {"open_time": 1615550400000, "open": 30.2651, "high": 30.4649, "low": 30.1513, "close": 30.4496, "volume": 541.02, "close_time": 1615553999999}, {"open_time": 1615554000000, "open": 30.143, "high": 30.143, "low": 29.2688, "close": 29.8368, "volume": 3089.67, "close_time": 1615557599999}, {"open_time": 1615557600000, "open": 29.7978, "high": 29.8467, "low": 29.4412, "close": 29.7956, "volume": 774.03, "close_time": 1615561199999}, {"open_time": 1615561200000, "open": 29.8695, "high": 30.3904, "low": 29.8664, "close": 30.3406, "volume": 820.79, "close_time": 1615564799999}, {"open_time": 1615564800000, "open": 30.3912, "high": 30.75, "low": 30.1512, "close": 30.6059, "volume": 1658.26, "close_time": 1615568399999}, {"open_time": 1615568400000, "open": 30.6961, "high": 30.7665, "low": 30.575, "close": 30.6805, "volume": 357.96, "close_time": 1615571999999}, {"open_time": 1615572000000, "open": 30.7087, "high": 31.0, "low": 30.6541, "close": 30.8737, "volume": 701.26, "close_time": 1615575599999}, {"open_time": 1615575600000, "open": 30.9235, "high": 30.9235, "low": 30.4027, "close": 30.5194, "volume": 307.44, "close_time": 1615579199999}, {"open_time": 1615579200000, "open": 30.4363, "high": 30.5908, "low": 30.0881, "close": 30.2203, "volume": 1532.09, "close_time": 1615582799999}, {"open_time": 1615582800000, "open": 30.139, "high": 30.6977, "low": 29.9676, "close": 30.5817, "volume": 1048.9, "close_time": 1615586399999}, {"open_time": 1615586400000, "open": 30.5021, "high": 30.9692, "low": 30.5, "close": 30.7234, "volume": 505.44, "close_time": 1615589999999}, {"open_time": 1615590000000, "open": 30.716, "high": 31.1153, "low": 30.6568, "close": 30.9044, "volume": 449.36, "close_time": 1615593599999}, {"open_time": 1615593600000, "open": 30.75, "high": 31.081, "low": 30.1929, "close": 31.081, "volume": 1276.09, "close_time": 1615597199999}, {"open_time": 1615597200000, "open": 31.1153, "high": 31.4999, "low": 30.547, "close": 30.8843, "volume": 2416.48, "close_time": 1615600799999}, {"open_time": 1615600800000, "open": 30.9162, "high": 31.2944, "low": 30.7448, "close": 31.2482, "volume": 1614.15, "close_time": 1615604399999}, {"open_time": 1615604400000, "open": 31.3796, "high": 31.5488, "low": 31.1772, "close": 31.2873, "volume": 1424.01, "close_time": 1615607999999}, {"open_time": 1615608000000, "open": 31.3698, "high": 31.5997, "low": 31.0834, "close": 31.5997, "volume": 2650.71, "close_time": 1615611599999}, {"open_time": 1615611600000, "open": 31.6025, "high": 32.3601, "low": 31.6025, "close": 32.1285, "volume": 3273.62, "close_time": 1615615199999}, {"open_time": 1615615200000, "open": 32.1254, "high": 32.4771, "low": 31.9051, "close": 32.3097, "volume": 1598.79, "close_time": 1615618799999}, {"open_time": 1615618800000, "open": 32.3344, "high": 32.8206, "low": 32.2707, "close": 32.3892, "volume": 2489.71, "close_time": 1615622399999}, {"open_time": 1615622400000, "open": 32.4995, "high": 32.9848, "low": 32.4235, "close": 32.4601, "volume": 1186.16, "close_time": 1615625999999}, {"open_time": 1615626000000, "open": 32.6774, "high": 33.0824, "low": 32.5601, "close": 32.8112, "volume": 2263.84, "close_time": 1615629599999}, {"open_time": 1615629600000, "open": 32.8454, "high": 33.3224, "low": 32.6027, "close": 32.7202, "volume": 1577.5, "close_time": 1615633199999}, {"open_time": 1615633200000, "open": 32.704, "high": 33.0201, "low": 32.5027, "close": 32.7198, "volume": 1002.89, "close_time": 1615636799999}, {"open_time": 1615636800000, "open": 32.7367, "high": 33.2515, "low": 32.6645, "close": 32.972, "volume": 898.64, "close_time": 1615640399999}, {"open_time": 1615640400000, "open": 32.8928, "high": 32.8928, "low": 32.5943, "close": 32.5943, "volume": 712.35, "close_time": 1615643999999}, {"open_time": 1615644000000, "open": 32.755, "high": 32.839, "low": 32.3971, "close": 32.5224, "volume": 1294.37, "close_time": 1615647599999}, {"open_time": 1615647600000, "open": 32.5029, "high": 32.616, "low": 32.2989, "close": 32.4755, "volume": 188.98, "close_time": 1615651199999}, {"open_time": 1615651200000, "open": 32.5813, "high": 32.9404, "low": 32.5, "close": 32.9404, "volume": 943.27, "close_time": 1615654799999}, {"open_time": 1615654800000, "open": 33.0, "high": 33.0595, "low": 32.7204, "close": 32.8708, "volume": 280.13, "close_time": 1615658399999}, {"open_time": 1615658400000, "open": 32.9082, "high": 32.9082, "low": 32.4235, "close": 32.4923, "volume": 508.96, "close_time": 1615661999999}, {"open_time": 1615662000000, "open": 32.5232, "high": 32.5232, "low": 32.2154, "close": 32.2426, "volume": 1647.78, "close_time": 1615665599999}, {"open_time": 1615665600000, "open": 32.2858, "high": 32.5, "low": 32.2853, "close": 32.4962, "volume": 269.12, "close_time": 1615669199999}, {"open_time": 1615669200000, "open": 32.4957, "high": 32.4957, "low": 32.0318, "close": 32.0845, "volume": 808.53, "close_time": 1615672799999}, {"open_time": 1615672800000, "open": 32.0899, "high": 32.1355, "low": 31.9439, "close": 32.1355, "volume": 205.6, "close_time": 1615676399999}, {"open_time": 1615676400000, "open": 32.2918, "high": 32.57, "low": 32.2918, "close": 32.57, "volume": 302.94, "close_time": 1615679999999}, {"open_time": 1615680000000, "open": 32.5118, "high": 33.0745, "low": 32.4468, "close": 32.73, "volume": 1554.31, "close_time": 1615683599999}, {"open_time": 1615683600000, "open": 32.8015, "high": 33.3324, "low": 32.3664, "close": 33.2571, "volume": 3078.34, "close_time": 1615687199999}, {"open_time": 1615687200000, "open": 33.2425, "high": 33.7247, "low": 33.0629, "close": 33.5198, "volume": 2409.69, "close_time": 1615690799999}, {"open_time": 1615690800000, "open": 33.636, "high": 33.7307, "low": 33.2987, "close": 33.3519, "volume": 1390.43, "close_time": 1615694399999}, {"open_time": 1615694400000, "open": 33.3559, "high": 33.3559, "low": 32.7539, "close": 32.7539, "volume": 1072.01, "close_time": 1615697999999}, {"open_time": 1615698000000, "open": 32.8605, "high": 32.9367, "low": 32.6198, "close": 32.8574, "volume": 612.71, "close_time": 1615701599999}, {"open_time": 1615701600000, "open": 32.7825, "high": 32.786, "low": 32.3981, "close": 32.6954, "volume": 642.66, "close_time": 1615705199999}, {"open_time": 1615705200000, "open": 32.695, "high": 33.0694, "low": 32.6868, "close": 32.7982, "volume": 129.66, "close_time": 1615708799999}, {"open_time": 1615708800000, "open": 32.8279, "high": 33.1889, "low": 32.7204, "close": 33.0824, "volume": 370.96, "close_time": 1615712399999}, {"open_time": 1615712400000, "open": 33.1889, "high": 33.346, "low": 33.0693, "close": 33.3456, "volume": 934.65, "close_time": 1615715999999}, {"open_time": 1615716000000, "open": 33.3828, "high": 33.3828, "low": 32.1103, "close": 32.2708, "volume": 1680.39, "close_time": 1615719599999}, {"open_time": 1615719600000, "open": 32.157, "high": 32.157, "low": 31.5531, "close": 32.0294, "volume": 2026.76, "close_time": 1615723199999}, {"open_time": 1615723200000, "open": 32.0398, "high": 32.3633, "low": 32.0398, "close": 32.3633, "volume": 182.1, "close_time": 1615726799999}, {"open_time": 1615726800000, "open": 32.1839, "high": 32.1943, "low": 31.6824, "close": 31.8729, "volume": 454.07, "close_time": 1615730399999}, {"open_time": 1615730400000, "open": 31.8824, "high": 32.0516, "low": 31.6931, "close": 31.6931, "volume": 104.27, "close_time": 1615733999999}, {"open_time": 1615734000000, "open": 31.5691, "high": 31.6479, "low": 31.2153, "close": 31.3679, "volume": 2694.01, "close_time": 1615737599999}, {"open_time": 1615737600000, "open": 31.5129, "high": 31.6478, "low": 31.0299, "close": 31.1195, "volume": 1490.97, "close_time": 1615741199999}, {"open_time": 1615741200000, "open": 31.379, "high": 31.5401, "low": 31.1389, "close": 31.1708, "volume": 157.04, "close_time": 1615744799999}, {"open_time": 1615744800000, "open": 31.137, "high": 31.3547, "low": 31.137, "close": 31.2677, "volume": 75.69, "close_time": 1615748399999}, {"open_time": 1615748400000, "open": 31.2523, "high": 31.567, "low": 31.2523, "close": 31.4929, "volume": 602.54, "close_time": 1615751999999}, {"open_time": 1615752000000, "open": 31.4834, "high": 31.4834, "low": 31.033, "close": 31.347, "volume": 509.14, "close_time": 1615755599999}, {"open_time": 1615755600000, "open": 31.253, "high": 31.3889, "low": 30.9788, "close": 30.9844, "volume": 378.33, "close_time": 1615759199999}, {"open_time": 1615759200000, "open": 31.0977, "high": 31.2625, "low": 30.7162, "close": 31.2625, "volume": 1846.85, "close_time": 1615762799999}, {"open_time": 1615762800000, "open": 31.364, "high": 31.5, "low": 30.6735, "close": 30.6735, "volume": 693.29, "close_time": 1615766399999}, {"open_time": 1615766400000, "open": 30.7787, "high": 31.1532, "low": 30.5567, "close": 30.989, "volume": 1863.08, "close_time": 1615769999999}, {"open_time": 1615770000000, "open": 30.9676, "high": 31.3537, "low": 30.7986, "close": 31.24, "volume": 1049.46, "close_time": 1615773599999}, {"open_time": 1615773600000, "open": 31.1634, "high": 31.5406, "low": 31.1634, "close": 31.2945, "volume": 1786.11, "close_time": 1615777199999}, {"open_time": 1615777200000, "open": 31.2756, "high": 31.4006, "low": 31.1126, "close": 31.1226, "volume": 928.52, "close_time": 1615780799999}, {"open_time": 1615780800000, "open": 31.3583, "high": 31.4296, "low": 31.0479, "close": 31.0956, "volume": 785.14, "close_time": 1615784399999}, {"open_time": 1615784400000, "open": 31.0, "high": 31.0231, "low": 30.6, "close": 30.6, "volume": 647.4, "close_time": 1615787999999}, {"open_time": 1615788000000, "open": 30.5739, "high": 30.6914, "low": 30.05, "close": 30.1319, "volume": 1394.09, "close_time": 1615791599999}, {"open_time": 1615791600000, "open": 30.1024, "high": 30.4599, "low": 29.7261, "close": 30.2745, "volume": 1898.78, "close_time": 1615795199999}, {"open_time": 1615795200000, "open": 30.143, "high": 30.4273, "low": 30.0323, "close": 30.0658, "volume": 670.59, "close_time": 1615798799999}, {"open_time": 1615798800000, "open": 30.0076, "high": 30.2333, "low": 29.5856, "close": 29.9511, "volume": 3541.46, "close_time": 1615802399999}, {"open_time": 1615802400000, "open": 29.9676, "high": 30.3374, "low": 29.9676, "close": 30.3093, "volume": 1348.39, "close_time": 1615805999999}, {"open_time": 1615806000000, "open": 30.2989, "high": 30.3904, "low": 30.1686, "close": 30.2259, "volume": 489.89, "close_time": 1615809599999}, {"open_time": 1615809600000, "open": 30.2102, "high": 30.2581, "low": 29.75, "close": 29.9258, "volume": 1282.9, "close_time": 1615813199999}, {"open_time": 1615813200000, "open": 29.9258, "high": 30.0358, "low": 29.9142, "close": 30.0196, "volume": 442.45, "close_time": 1615816799999}, {"open_time": 1615816800000, "open": 30.143, "high": 30.7721, "low": 30.143, "close": 30.33, "volume": 2838.28, "close_time": 1615820399999}, {"open_time": 1615820400000, "open": 30.3791, "high": 30.4661, "low": 30.0, "close": 30.0611, "volume": 409.68, "close_time": 1615823999999}, {"open_time": 1615824000000, "open": 29.9486, "high": 30.1831, "low": 29.6637, "close": 29.842, "volume": 3527.28, "close_time": 1615827599999}, {"open_time": 1615827600000, "open": 29.8491, "high": 29.9075, "low": 29.5806, "close": 29.839, "volume": 1221.28, "close_time": 1615831199999}, {"open_time": 1615831200000, "open": 29.88, "high": 30.0, "low": 29.7469, "close": 29.9671, "volume": 212.2, "close_time": 1615834799999}, {"open_time": 1615834800000, "open": 30.143, "high": 30.2511, "low": 30.143, "close": 30.206, "volume": 47.37, "close_time": 1615838399999}, {"open_time": 1615838400000, "open": 30.206, "high": 30.3996, "low": 30.0129, "close": 30.0894, "volume": 446.05, "close_time": 1615841999999}, {"open_time": 1615842000000, "open": 30.0268, "high": 30.057, "low": 29.7898, "close": 29.9913, "volume": 614.25, "close_time": 1615845599999}, {"open_time": 1615845600000, "open": 29.9351, "high": 29.9351, "low": 29.5648, "close": 29.6491, "volume": 252.09, "close_time": 1615849199999}, {"open_time": 1615849200000, "open": 29.8695, "high": 30.1153, "low": 29.6995, "close": 29.6995, "volume": 108.37, "close_time": 1615852799999}, {"open_time": 1615852800000, "open": 29.8443, "high": 29.9492, "low": 28.5527, "close": 28.5527, "volume": 3043.76, "close_time": 1615856399999}, {"open_time": 1615856400000, "open": 28.5276, "high": 28.8873, "low": 27.9766, "close": 28.8873, "volume": 4756.4, "close_time": 1615859999999}, {"open_time": 1615860000000, "open": 28.914, "high": 29.0476, "low": 28.8717, "close": 29.0153, "volume": 5392.69, "close_time": 1615863599999}, {"open_time": 1615863600000, "open": 29.0322, "high": 29.0322, "low": 28.6315, "close": 28.6534, "volume": 876.7, "close_time": 1615867199999}, {"open_time": 1615867200000, "open": 28.5629, "high": 28.9991, "low": 28.5269, "close": 28.8649, "volume": 315.6, "close_time": 1615870799999}, {"open_time": 1615870800000, "open": 28.8991, "high": 28.8991, "low": 28.444, "close": 28.6503, "volume": 483.59, "close_time": 1615874399999}, {"open_time": 1615874400000, "open": 28.7111, "high": 29.0591, "low": 28.1438, "close": 28.975, "volume": 975.54, "close_time": 1615877999999}, {"open_time": 1615878000000, "open": 29.0825, "high": 29.1802, "low": 28.9079, "close": 28.9871, "volume": 411.02, "close_time": 1615881599999}, {"open_time": 1615881600000, "open": 29.1917, "high": 29.1975, "low": 29.0673, "close": 29.0673, "volume": 9.83, "close_time": 1615885199999}, {"open_time": 1615885200000, "open": 29.2208, "high": 29.4634, "low": 29.1728, "close": 29.4634, "volume": 232.77, "close_time": 1615888799999}, {"open_time": 1615888800000, "open": 29.3344, "high": 29.4377, "low": 28.8231, "close": 29.0262, "volume": 619.55, "close_time": 1615892399999}, {"open_time": 1615892400000, "open": 28.8652, "high": 29.0465, "low": 28.6765, "close": 29.0465, "volume": 556.41, "close_time": 1615895999999}, {"open_time": 1615896000000, "open": 29.0591, "high": 29.1032, "low": 28.75, "close": 28.9164, "volume": 252.91, "close_time": 1615899599999}, {"open_time": 1615899600000, "open": 28.8536, "high": 29.1975, "low": 28.8536, "close": 29.0504, "volume": 267.47, "close_time": 1615903199999}, {"open_time": 1615903200000, "open": 29.1491, "high": 29.3108, "low": 28.9601, "close": 29.1887, "volume": 168.52, "close_time": 1615906799999}, {"open_time": 1615906800000, "open": 29.2037, "high": 29.5316, "low": 29.1054, "close": 29.5316, "volume": 302.65, "close_time": 1615910399999}, {"open_time": 1615910400000, "open": 29.5512, "high": 29.5592, "low": 29.1395, "close": 29.1879, "volume": 770.72, "close_time": 1615913999999}, {"open_time": 1615914000000, "open": 29.3413, "high": 29.3413, "low": 28.5647, "close": 28.8034, "volume": 8888.64, "close_time": 1615917599999}, {"open_time": 1615917600000, "open": 28.874, "high": 29.1858, "low": 28.8441, "close": 29.054, "volume": 7621.74, "close_time": 1615921199999}, {"open_time": 1615921200000, "open": 29.1034, "high": 29.3406, "low": 29.1033, "close": 29.3026, "volume": 419.45, "close_time": 1615924799999}, {"open_time": 1615924800000, "open": 29.2178, "high": 29.493, "low": 28.8556, "close": 29.2735, "volume": 2045.65, "close_time": 1615928399999}, {"open_time": 1615928400000, "open": 29.225, "high": 29.5314, "low": 29.225, "close": 29.3309, "volume": 151.05, "close_time": 1615931999999}, {"open_time": 1615932000000, "open": 29.2722, "high": 30.0086, "low": 29.25, "close": 29.7557, "volume": 1537.63, "close_time": 1615935599999}, {"open_time": 1615935600000, "open": 29.6954, "high": 30.04, "low": 29.4796, "close": 30.04, "volume": 644.86, "close_time": 1615939199999}, {"open_time": 1615939200000, "open": 29.9878, "high": 30.0347, "low": 29.8054, "close": 29.8534, "volume": 942.24, "close_time": 1615942799999}, {"open_time": 1615942800000, "open": 29.8538, "high": 31.0425, "low": 29.8538, "close": 30.85, "volume": 6130.54, "close_time": 1615946399999}, {"open_time": 1615946400000, "open": 30.8727, "high": 31.2998, "low": 30.7833, "close": 30.9928, "volume": 8289.69, "close_time": 1615949999999}, {"open_time": 1615950000000, "open": 30.8257, "high": 31.1293, "low": 30.6587, "close": 30.6587, "volume": 1768.77, "close_time": 1615953599999}, {"open_time": 1615953600000, "open": 30.5739, "high": 31.1646, "low": 30.5506, "close": 31.1646, "volume": 1097.58, "close_time": 1615957199999}, {"open_time": 1615957200000, "open": 31.2323, "high": 31.4542, "low": 30.9234, "close": 31.4541, "volume": 1547.59, "close_time": 1615960799999}, {"open_time": 1615960800000, "open": 31.436, "high": 31.436, "low": 30.8404, "close": 31.0285, "volume": 1901.39, "close_time": 1615964399999}, {"open_time": 1615964400000, "open": 31.0266, "high": 31.0472, "low": 30.75, "close": 30.8692, "volume": 2589.15, "close_time": 1615967999999}, {"open_time": 1615968000000, "open": 30.9754, "high": 30.9754, "low": 30.6977, "close": 30.7182, "volume": 573.4, "close_time": 1615971599999}, {"open_time": 1615971600000, "open": 30.8008, "high": 30.8008, "low": 30.0, "close": 30.123, "volume": 1441.9, "close_time": 1615975199999}, {"open_time": 1615975200000, "open": 30.0644, "high": 30.3699, "low": 30.0339, "close": 30.3506, "volume": 436.77, "close_time": 1615978799999}, {"open_time": 1615978800000, "open": 30.3506, "high": 30.3506, "low": 29.708, "close": 29.7423, "volume": 601.54, "close_time": 1615982399999}, {"open_time": 1615982400000, "open": 29.7718, "high": 29.9075, "low": 29.4996, "close": 29.8215, "volume": 466.82, "close_time": 1615985999999}, {"open_time": 1615986000000, "open": 29.8313, "high": 30.0688, "low": 29.75, "close": 30.0, "volume": 271.88, "close_time": 1615989599999}, {"open_time": 1615989600000, "open": 29.9068, "high": 29.9176, "low": 29.6491, "close": 29.7894, "volume": 191.28, "close_time": 1615993199999}, {"open_time": 1615993200000, "open": 29.6999, "high": 30.1954, "low": 29.6999, "close": 30.1308, "volume": 530.22, "close_time": 1615996799999}, {"open_time": 1615996800000, "open": 30.0406, "high": 30.1253, "low": 29.7444, "close": 29.7597, "volume": 286.29, "close_time": 1616000399999}, {"open_time": 1616000400000, "open": 29.7456, "high": 29.8592, "low": 28.9143, "close": 29.8592, "volume": 6345.2, "close_time": 1616003999999}, {"open_time": 1616004000000, "open": 29.8592, "high": 30.7845, "low": 29.8592, "close": 30.7845, "volume": 1337.92, "close_time": 1616007599999}, {"open_time": 1616007600000, "open": 30.7367, "high": 31.088, "low": 30.7367, "close": 30.7665, "volume": 845.49, "close_time": 1616011199999}, {"open_time": 1616011200000, "open": 30.7346, "high": 30.7346, "low": 30.5646, "close": 30.7094, "volume": 514.95, "close_time": 1616014799999}, {"open_time": 1616014800000, "open": 30.5553, "high": 31.235, "low": 30.5553, "close": 31.1188, "volume": 1143.04, "close_time": 1616018399999}, {"open_time": 1616018400000, "open": 31.0375, "high": 31.5782, "low": 30.839, "close": 31.2823, "volume": 3678.61, "close_time": 1616021999999}, {"open_time": 1616022000000, "open": 31.4393, "high": 31.6581, "low": 31.256, "close": 31.256, "volume": 419.32, "close_time": 1616025599999}, {"open_time": 1616025600000, "open": 31.4134, "high": 31.4286, "low": 31.076, "close": 31.1721, "volume": 819.38, "close_time": 1616029199999}, {"open_time": 1616029200000, "open": 31.1796, "high": 31.607, "low": 31.1796, "close": 31.2033, "volume": 407.03, "close_time": 1616032799999}, {"open_time": 1616032800000, "open": 31.2106, "high": 31.4065, "low": 30.968, "close": 30.968, "volume": 676.7, "close_time": 1616036399999}, {"open_time": 1616036400000, "open": 31.0239, "high": 31.122, "low": 30.7598, "close": 30.7598, "volume": 749.78, "close_time": 1616039999999}, {"open_time": 1616040000000, "open": 30.75, "high": 30.805, "low": 30.6942, "close": 30.7605, "volume": 284.78, "close_time": 1616043599999}, {"open_time": 1616043600000, "open": 30.7308, "high": 30.8699, "low": 30.7308, "close": 30.8063, "volume": 530.99, "close_time": 1616047199999}, {"open_time": 1616047200000, "open": 30.9656, "high": 31.2057, "low": 30.9656, "close": 31.1745, "volume": 537.91, "close_time": 1616050799999}, {"open_time": 1616050800000, "open": 31.0553, "high": 31.0987, "low": 30.7112, "close": 30.7112, "volume": 208.49, "close_time": 1616054399999}, {"open_time": 1616054400000, "open": 30.7918, "high": 31.0608, "low": 30.5919, "close": 30.5919, "volume": 1018.84, "close_time": 1616057999999}, {"open_time": 1616058000000, "open": 30.6228, "high": 31.0, "low": 30.606, "close": 31.0, "volume": 223.68, "close_time": 1616061599999}, {"open_time": 1616061600000, "open": 31.0698, "high": 31.182, "low": 31.0098, "close": 31.065, "volume": 317.33, "close_time": 1616065199999}, {"open_time": 1616065200000, "open": 31.119, "high": 31.1814, "low": 30.7743, "close": 30.7743, "volume": 744.42, "close_time": 1616068799999}, {"open_time": 1616068800000, "open": 30.7532, "high": 30.8561, "low": 30.5248, "close": 30.821, "volume": 1201.14, "close_time": 1616072399999}, {"open_time": 1616072400000, "open": 30.821, "high": 30.908, "low": 30.5055, "close": 30.5766, "volume": 237.13, "close_time": 1616075999999}, {"open_time": 1616076000000, "open": 30.5, "high": 30.516, "low": 30.1119, "close": 30.25, "volume": 1079.41, "close_time": 1616079599999}, {"open_time": 1616079600000, "open": 30.3012, "high": 30.8453, "low": 30.3012, "close": 30.7677, "volume": 459.28, "close_time": 1616083199999}, {"open_time": 1616083200000, "open": 30.8561, "high": 30.882, "low": 30.3317, "close": 30.3317, "volume": 533.77, "close_time": 1616086799999}, {"open_time": 1616086800000, "open": 30.4556, "high": 30.4556, "low": 30.0422, "close": 30.173, "volume": 807.14, "close_time": 1616090399999}, {"open_time": 1616090400000, "open": 30.0758, "high": 30.14, "low": 29.9623, "close": 30.0429, "volume": 692.89, "close_time": 1616093999999}, {"open_time": 1616094000000, "open": 30.1052, "high": 30.1052, "low": 29.8, "close": 29.8558, "volume": 597.49, "close_time": 1616097599999}, {"open_time": 1616097600000, "open": 29.8313, "high": 30.0428, "low": 29.75, "close": 30.0428, "volume": 3102.13, "close_time": 1616101199999}, {"open_time": 1616101200000, "open": 30.143, "high": 30.25, "low": 30.095, "close": 30.2495, "volume": 444.44, "close_time": 1616104799999}, {"open_time": 1616104800000, "open": 30.2335, "high": 30.2902, "low": 30.2335, "close": 30.2435, "volume": 58.34, "close_time": 1616108399999}, {"open_time": 1616108400000, "open": 30.2421, "high": 30.3257, "low": 30.0, "close": 30.0, "volume": 138.62, "close_time": 1616111999999}, {"open_time": 1616112000000, "open": 29.9486, "high": 30.0, "low": 29.4715, "close": 30.0, "volume": 1014.79, "close_time": 1616115599999}, {"open_time": 1616115600000, "open": 29.9434, "high": 29.9759, "low": 29.8177, "close": 29.9759, "volume": 322.62, "close_time": 1616119199999}, {"open_time": 1616119200000, "open": 29.9441, "high": 30.143, "low": 29.8913, "close": 30.137, "volume": 2720.5, "close_time": 1616122799999}, {"open_time": 1616122800000, "open": 30.1289, "high": 30.1913, "low": 30.0652, "close": 30.1221, "volume": 354.36, "close_time": 1616126399999}, {"open_time": 1616126400000, "open": 30.1389, "high": 30.25, "low": 30.0574, "close": 30.2197, "volume": 629.1, "close_time": 1616129999999}, {"open_time": 1616130000000, "open": 30.1155, "high": 30.5, "low": 30.1155, "close": 30.5, "volume": 1167.48, "close_time": 1616133599999}, {"open_time": 1616133600000, "open": 30.5506, "high": 30.647, "low": 30.3722, "close": 30.4581, "volume": 124.44, "close_time": 1616137199999}, {"open_time": 1616137200000, "open": 30.4838, "high": 30.605, "low": 30.4348, "close": 30.4927, "volume": 182.06, "close_time": 1616140799999}, {"open_time": 1616140800000, "open": 30.5424, "high": 30.75, "low": 30.4977, "close": 30.75, "volume": 343.82, "close_time": 1616144399999}, {"open_time": 1616144400000, "open": 30.7624, "high": 30.8394, "low": 30.5412, "close": 30.555, "volume": 309.77, "close_time": 1616147999999}, {"open_time": 1616148000000, "open": 30.525, "high": 30.6249, "low": 30.4606, "close": 30.6249, "volume": 227.84, "close_time": 1616151599999}, {"open_time": 1616151600000, "open": 30.6546, "high": 30.75, "low": 30.6156, "close": 30.75, "volume": 124.29, "close_time": 1616155199999}, {"open_time": 1616155200000, "open": 30.7984, "high": 30.9046, "low": 30.7984, "close": 30.8293, "volume": 93.56, "close_time": 1616158799999}, {"open_time": 1616158800000, "open": 30.8385, "high": 30.8385, "low": 30.6854, "close": 30.751, "volume": 25.4, "close_time": 1616162399999}, {"open_time": 1616162400000, "open": 30.8092, "high": 31.6, "low": 30.8092, "close": 31.4618, "volume": 1721.12, "close_time": 1616165999999}, {"open_time": 1616166000000, "open": 31.5508, "high": 31.702, "low": 31.323, "close": 31.4728, "volume": 1511.58, "close_time": 1616169599999}, {"open_time": 1616169600000, "open": 31.5139, "high": 33.9522, "low": 31.1924, "close": 33.4893, "volume": 13490.42, "close_time": 1616173199999}, {"open_time": 1616173200000, "open": 33.6542, "high": 33.8119, "low": 32.8884, "close": 33.2795, "volume": 6925.0, "close_time": 1616176799999}, {"open_time": 1616176800000, "open": 33.2795, "high": 33.5859, "low": 33.0271, "close": 33.5581, "volume": 5028.6, "close_time": 1616180399999}, {"open_time": 1616180400000, "open": 33.5986, "high": 33.8907, "low": 33.266, "close": 33.5349, "volume": 1409.29, "close_time": 1616183999999}, {"open_time": 1616184000000, "open": 33.6946, "high": 33.8155, "low": 33.145, "close": 33.2954, "volume": 1199.19, "close_time": 1616187599999}, {"open_time": 1616187600000, "open": 33.3307, "high": 34.2157, "low": 33.3307, "close": 33.7826, "volume": 1343.94, "close_time": 1616191199999}, {"open_time": 1616191200000, "open": 33.7222, "high": 33.7793, "low": 33.3449, "close": 33.3709, "volume": 2372.67, "close_time": 1616194799999}, {"open_time": 1616194800000, "open": 33.3224, "high": 33.3304, "low": 32.6737, "close": 33.2695, "volume": 2071.05, "close_time": 1616198399999}, {"open_time": 1616198400000, "open": 33.2835, "high": 33.8307, "low": 33.124, "close": 33.8307, "volume": 1338.21, "close_time": 1616201999999}, {"open_time": 1616202000000, "open": 33.8424, "high": 34.492, "low": 33.8323, "close": 34.0972, "volume": 2725.36, "close_time": 1616205599999}, {"open_time": 1616205600000, "open": 34.1208, "high": 34.69, "low": 34.1208, "close": 34.5092, "volume": 2788.2, "close_time": 1616209199999}, {"open_time": 1616209200000, "open": 34.5093, "high": 35.1748, "low": 34.407, "close": 34.8031, "volume": 3942.43, "close_time": 1616212799999}, {"open_time": 1616212800000, "open": 34.77, "high": 35.0745, "low": 34.4534, "close": 34.6187, "volume": 1595.02, "close_time": 1616216399999}, {"open_time": 1616216400000, "open": 34.6324, "high": 34.7451, "low": 34.1623, "close": 34.1623, "volume": 923.1, "close_time": 1616219999999}, {"open_time": 1616220000000, "open": 34.2107, "high": 34.3041, "low": 33.8, "close": 33.9445, "volume": 1580.78, "close_time": 1616223599999}, {"open_time": 1616223600000, "open": 33.8656, "high": 33.914, "low": 33.3396, "close": 33.5948, "volume": 1354.27, "close_time": 1616227199999}, {"open_time": 1616227200000, "open": 33.5934, "high": 33.5948, "low": 33.3224, "close": 33.3224, "volume": 204.67, "close_time": 1616230799999}, {"open_time": 1616230800000, "open": 33.3112, "high": 33.331, "low": 33.1007, "close": 33.2204, "volume": 467.41, "close_time": 1616234399999}, {"open_time": 1616234400000, "open": 33.2134, "high": 33.4962, "low": 33.0754, "close": 33.4355, "volume": 429.45, "close_time": 1616237999999}, {"open_time": 1616238000000, "open": 33.4564, "high": 33.5094, "low": 32.8604, "close": 33.0121, "volume": 3039.39, "close_time": 1616241599999}, {"open_time": 1616241600000, "open": 33.023, "high": 33.0816, "low": 32.6968, "close": 32.9548, "volume": 1057.39, "close_time": 1616245199999}, {"open_time": 1616245200000, "open": 33.0566, "high": 33.2727, "low": 32.6111, "close": 32.6111, "volume": 938.36, "close_time": 1616248799999}, {"open_time": 1616248800000, "open": 32.6158, "high": 33.08, "low": 32.5155, "close": 33.0193, "volume": 543.81, "close_time": 1616252399999}, {"open_time": 1616252400000, "open": 33.0193, "high": 33.1748, "low": 33.0193, "close": 33.1405, "volume": 166.73, "close_time": 1616255999999}, {"open_time": 1616256000000, "open": 33.2287, "high": 33.2842, "low": 32.3654, "close": 32.467, "volume": 921.61, "close_time": 1616259599999}, {"open_time": 1616259600000, "open": 32.467, "high": 32.6255, "low": 32.4037, "close": 32.5518, "volume": 358.15, "close_time": 1616263199999}, {"open_time": 1616263200000, "open": 32.422, "high": 32.5359, "low": 32.3231, "close": 32.4681, "volume": 455.07, "close_time": 1616266799999}, {"open_time": 1616266800000, "open": 32.6111, "high": 32.8444, "low": 32.6111, "close": 32.7788, "volume": 201.25, "close_time": 1616270399999}, {"open_time": 1616270400000, "open": 32.7503, "high": 32.7503, "low": 31.9809, "close": 32.2579, "volume": 946.58, "close_time": 1616273999999}, {"open_time": 1616274000000, "open": 32.3333, "high": 32.3955, "low": 32.0906, "close": 32.1942, "volume": 73.16, "close_time": 1616277599999}, {"open_time": 1616277600000, "open": 32.3994, "high": 32.7204, "low": 32.0444, "close": 32.3333, "volume": 3323.82, "close_time": 1616281199999}, {"open_time": 1616281200000, "open": 32.1357, "high": 32.4922, "low": 31.8734, "close": 31.9701, "volume": 1363.21, "close_time": 1616284799999}, {"open_time": 1616284800000, "open": 31.9199, "high": 32.6111, "low": 31.6728, "close": 32.2827, "volume": 1222.36, "close_time": 1616288399999}, {"open_time": 1616288400000, "open": 32.2926, "high": 32.5265, "low": 32.1292, "close": 32.2566, "volume": 1278.07, "close_time": 1616291999999}, {"open_time": 1616292000000, "open": 32.36, "high": 32.36, "low": 31.4997, "close": 31.8607, "volume": 1894.02, "close_time": 1616295599999}, {"open_time": 1616295600000, "open": 31.906, "high": 32.1391, "low": 31.7215, "close": 32.1292, "volume": 1115.67, "close_time": 1616299199999}, {"open_time": 1616299200000, "open": 32.0928, "high": 32.2286, "low": 31.5488, "close": 31.6099, "volume": 776.69, "close_time": 1616302799999}, {"open_time": 1616302800000, "open": 31.8377, "high": 32.0555, "low": 31.7385, "close": 31.9389, "volume": 572.65, "close_time": 1616306399999}, {"open_time": 1616306400000, "open": 32.0638, "high": 32.4622, "low": 31.8787, "close": 32.2596, "volume": 3393.31, "close_time": 1616309999999}, {"open_time": 1616310000000, "open": 32.5117, "high": 32.6111, "low": 32.3749, "close": 32.6111, "volume": 1293.5, "close_time": 1616313599999}, {"open_time": 1616313600000, "open": 32.5823, "high": 32.7204, "low": 32.4235, "close": 32.5548, "volume": 881.46, "close_time": 1616317199999}, {"open_time": 1616317200000, "open": 32.7204, "high": 32.7437, "low": 31.8853, "close": 32.195, "volume": 1660.22, "close_time": 1616320799999}, {"open_time": 1616320800000, "open": 32.1396, "high": 32.4173, "low": 31.9391, "close": 31.9791, "volume": 566.12, "close_time": 1616324399999}, {"open_time": 1616324400000, "open": 31.8922, "high": 31.9288, "low": 31.6505, "close": 31.7938, "volume": 470.92, "close_time": 1616327999999}, {"open_time": 1616328000000, "open": 31.8474, "high": 31.8474, "low": 31.5431, "close": 31.8, "volume": 357.77, "close_time": 1616331599999}, {"open_time": 1616331600000, "open": 31.9275, "high": 32.4235, "low": 31.9275, "close": 32.331, "volume": 547.16, "close_time": 1616335199999}, {"open_time": 1616335200000, "open": 32.3644, "high": 32.4801, "low": 32.3381, "close": 32.4556, "volume": 165.53, "close_time": 1616338799999}, {"open_time": 1616338800000, "open": 32.3677, "high": 32.562, "low": 32.2638, "close": 32.2638, "volume": 371.31, "close_time": 1616342399999}, {"open_time": 1616342400000, "open": 32.2073, "high": 32.562, "low": 31.9943, "close": 32.258, "volume": 506.77, "close_time": 1616345999999}, {"open_time": 1616346000000, "open": 32.2694, "high": 32.4433, "low": 32.1438, "close": 32.371, "volume": 496.05, "close_time": 1616349599999}, {"open_time": 1616349600000, "open": 32.494, "high": 32.8787, "low": 32.4939, "close": 32.8511, "volume": 686.12, "close_time": 1616353199999}, {"open_time": 1616353200000, "open": 32.8489, "high": 32.9797, "low": 32.5162, "close": 32.6767, "volume": 1852.63, "close_time": 1616356799999}, {"open_time": 1616356800000, "open": 32.6184, "high": 32.7777, "low": 32.3874, "close": 32.7777, "volume": 361.74, "close_time": 1616360399999}, {"open_time": 1616360400000, "open": 32.8362, "high": 33.2974, "low": 32.8362, "close": 33.1722, "volume": 409.08, "close_time": 1616363999999}, {"open_time": 1616364000000, "open": 33.2675, "high": 33.313, "low": 32.8787, "close": 32.9143, "volume": 275.28, "close_time": 1616367599999}, {"open_time": 1616367600000, "open": 32.9797, "high": 32.9797, "low": 32.6111, "close": 32.8748, "volume": 712.98, "close_time": 1616371199999}, {"open_time": 1616371200000, "open": 32.9797, "high": 32.9797, "low": 31.9128, "close": 31.9696, "volume": 593.37, "close_time": 1616374799999}, {"open_time": 1616374800000, "open": 31.9655, "high": 32.2242, "low": 31.7777, "close": 32.2242, "volume": 2979.74, "close_time": 1616378399999}, {"open_time": 1616378400000, "open": 32.2412, "high": 32.845, "low": 32.1378, "close": 32.6767, "volume": 326.48, "close_time": 1616381999999}, {"open_time": 1616382000000, "open": 32.6847, "high": 33.4968, "low": 32.6847, "close": 33.3945, "volume": 2819.92, "close_time": 1616385599999}, {"open_time": 1616385600000, "open": 33.4309, "high": 33.6184, "low": 33.1796, "close": 33.2512, "volume": 2079.79, "close_time": 1616389199999}, {"open_time": 1616389200000, "open": 33.1818, "high": 33.3153, "low": 32.9797, "close": 33.1796, "volume": 1820.92, "close_time": 1616392799999}, {"open_time": 1616392800000, "open": 33.2196, "high": 33.4917, "low": 33.2196, "close": 33.3562, "volume": 441.3, "close_time": 1616396399999}, {"open_time": 1616396400000, "open": 33.1889, "high": 33.2807, "low": 33.136, "close": 33.136, "volume": 174.85, "close_time": 1616399999999}, {"open_time": 1616400000000, "open": 33.0808, "high": 33.0808, "low": 32.6887, "close": 32.6887, "volume": 114.73, "close_time": 1616403599999}, {"open_time": 1616403600000, "open": 32.7215, "high": 32.8888, "low": 32.5777, "close": 32.7471, "volume": 342.98, "close_time": 1616407199999}, {"open_time": 1616407200000, "open": 32.8447, "high": 33.2828, "low": 32.8447, "close": 32.8787, "volume": 854.34, "close_time": 1616410799999}, {"open_time": 1616410800000, "open": 32.9506, "high": 33.4159, "low": 32.9025, "close": 33.3298, "volume": 601.68, "close_time": 1616414399999}, {"open_time": 1616414400000, "open": 33.3371, "high": 34.0972, "low": 33.1075, "close": 34.0207, "volume": 1992.14, "close_time": 1616417999999}, {"open_time": 1616418000000, "open": 34.0206, "high": 34.5946, "low": 33.7223, "close": 34.14, "volume": 4417.79, "close_time": 1616421599999}, {"open_time": 1616421600000, "open": 34.14, "high": 34.14, "low": 33.3394, "close": 33.5858, "volume": 2020.45, "close_time": 1616425199999}, {"open_time": 1616425200000, "open": 33.5187, "high": 34.0914, "low": 33.5008, "close": 34.0914, "volume": 1290.83, "close_time": 1616428799999}, {"open_time": 1616428800000, "open": 34.1841, "high": 34.2134, "low": 33.414, "close": 33.8511, "volume": 1241.11, "close_time": 1616432399999}, {"open_time": 1616432400000, "open": 33.6868, "high": 34.7199, "low": 33.6142, "close": 34.5469, "volume": 1936.78, "close_time": 1616435999999}, {"open_time": 1616436000000, "open": 34.5751, "high": 35.8592, "low": 34.2329, "close": 35.7435, "volume": 8124.61, "close_time": 1616439599999}, {"open_time": 1616439600000, "open": 35.6914, "high": 35.6914, "low": 34.4646, "close": 34.6653, "volume": 6623.36, "close_time": 1616443199999}, {"open_time": 1616443200000, "open": 34.6915, "high": 35.5181, "low": 33.3589, "close": 33.3881, "volume": 8267.02, "close_time": 1616446799999}, {"open_time": 1616446800000, "open": 33.3543, "high": 33.8281, "low": 33.0833, "close": 33.31, "volume": 5119.19, "close_time": 1616450399999}, {"open_time": 1616450400000, "open": 33.2698, "high": 33.74, "low": 32.6364, "close": 32.8267, "volume": 3781.94, "close_time": 1616453999999}, {"open_time": 1616454000000, "open": 32.8265, "high": 33.2296, "low": 32.7474, "close": 32.8361, "volume": 666.19, "close_time": 1616457599999}, {"open_time": 1616457600000, "open": 32.8904, "high": 33.5264, "low": 32.5979, "close": 33.22, "volume": 2099.57, "close_time": 1616461199999}, {"open_time": 1616461200000, "open": 33.1818, "high": 34.0294, "low": 33.0808, "close": 33.9672, "volume": 726.85, "close_time": 1616464799999}, {"open_time": 1616464800000, "open": 34.0068, "high": 34.0068, "low": 33.5066, "close": 33.5966, "volume": 2063.29, "close_time": 1616468399999}, {"open_time": 1616468400000, "open": 33.6627, "high": 35.0584, "low": 33.6627, "close": 34.8647, "volume": 2030.95, "close_time": 1616471999999}, {"open_time": 1616472000000, "open": 34.9495, "high": 35.4298, "low": 34.4949, "close": 35.0213, "volume": 3762.6, "close_time": 1616475599999}, {"open_time": 1616475600000, "open": 34.997, "high": 34.997, "low": 33.7352, "close": 34.1189, "volume": 4657.54, "close_time": 1616479199999}, {"open_time": 1616479200000, "open": 34.0909, "high": 34.0909, "low": 32.618, "close": 32.7211, "volume": 6677.49, "close_time": 1616482799999}, {"open_time": 1616482800000, "open": 32.7729, "high": 33.9467, "low": 32.7729, "close": 33.9105, "volume": 2626.87, "close_time": 1616486399999}, {"open_time": 1616486400000, "open": 33.9898, "high": 34.2443, "low": 33.5774, "close": 33.6613, "volume": 1461.09, "close_time": 1616489999999}, {"open_time": 1616490000000, "open": 33.6276, "high": 33.7352, "low": 33.2275, "close": 33.7086, "volume": 673.88, "close_time": 1616493599999}, {"open_time": 1616493600000, "open": 33.7617, "high": 33.7617, "low": 33.0808, "close": 33.0808, "volume": 1236.36, "close_time": 1616497199999}, {"open_time": 1616497200000, "open": 33.2144, "high": 33.2348, "low": 32.6268, "close": 32.7087, "volume": 258.79, "close_time": 1616500799999}, {"open_time": 1616500800000, "open": 32.7761, "high": 33.5456, "low": 32.7761, "close": 33.0751, "volume": 824.72, "close_time": 1616504399999}, {"open_time": 1616504400000, "open": 33.1713, "high": 33.5858, "low": 33.1173, "close": 33.2366, "volume": 284.32, "close_time": 1616507999999}, {"open_time": 1616508000000, "open": 33.3838, "high": 33.4666, "low": 33.0201, "close": 33.1, "volume": 619.09, "close_time": 1616511599999}, {"open_time": 1616511600000, "open": 33.12, "high": 33.4872, "low": 33.056, "close": 33.1471, "volume": 440.19, "close_time": 1616515199999}, {"open_time": 1616515200000, "open": 33.1471, "high": 34.202, "low": 32.9143, "close": 34.1068, "volume": 2561.23, "close_time": 1616518799999}, {"open_time": 1616518800000, "open": 34.1919, "high": 36.9227, "low": 33.639, "close": 33.9434, "volume": 35532.67, "close_time": 1616522399999}, {"open_time": 1616522400000, "open": 33.9898, "high": 34.061, "low": 32.9797, "close": 33.026, "volume": 7283.6, "close_time": 1616525999999}, {"open_time": 1616526000000, "open": 33.0265, "high": 33.2127, "low": 32.0431, "close": 32.3539, "volume": 6224.17, "close_time": 1616529599999}, {"open_time": 1616529600000, "open": 32.2227, "high": 32.2227, "low": 30.5666, "close": 30.7575, "volume": 9901.3, "close_time": 1616533199999}, {"open_time": 1616533200000, "open": 30.7575, "high": 31.2, "low": 30.3535, "close": 31.0259, "volume": 8813.19, "close_time": 1616536799999}, {"open_time": 1616536800000, "open": 30.9113, "high": 31.3408, "low": 30.5977, "close": 30.5977, "volume": 4971.09, "close_time": 1616540399999}, {"open_time": 1616540400000, "open": 30.5555, "high": 31.2663, "low": 30.211, "close": 31.0606, "volume": 2684.89, "close_time": 1616543999999}, {"open_time": 1616544000000, "open": 30.9788, "high": 31.4834, "low": 30.0, "close": 30.1956, "volume": 5470.79, "close_time": 1616547599999}, {"open_time": 1616547600000, "open": 30.0505, "high": 30.6284, "low": 29.6085, "close": 29.9366, "volume": 3373.25, "close_time": 1616551199999}, {"open_time": 1616551200000, "open": 29.954, "high": 30.3535, "low": 29.8484, "close": 30.0791, "volume": 3626.58, "close_time": 1616554799999}, {"open_time": 1616554800000, "open": 30.0346, "high": 30.4545, "low": 30.0346, "close": 30.3832, "volume": 2239.43, "close_time": 1616558399999}, {"open_time": 1616558400000, "open": 30.3535, "high": 31.0306, "low": 30.3375, "close": 30.7148, "volume": 2896.1, "close_time": 1616561999999}, {"open_time": 1616562000000, "open": 30.6565, "high": 31.2813, "low": 30.3666, "close": 31.0606, "volume": 2638.77, "close_time": 1616565599999}, {"open_time": 1616565600000, "open": 31.0131, "high": 31.2847, "low": 30.6565, "close": 30.9979, "volume": 1925.22, "close_time": 1616569199999}, {"open_time": 1616569200000, "open": 30.9979, "high": 31.1616, "low": 30.7258, "close": 31.0663, "volume": 1522.97, "close_time": 1616572799999}, {"open_time": 1616572800000, "open": 31.1971, "high": 31.7175, "low": 31.1971, "close": 31.5825, "volume": 1394.82, "close_time": 1616576399999}, {"open_time": 1616576400000, "open": 31.6666, "high": 31.8686, "low": 31.3979, "close": 31.66, "volume": 482.28, "close_time": 1616579999999}, {"open_time": 1616580000000, "open": 31.6615, "high": 31.7534, "low": 31.4306, "close": 31.5533, "volume": 1323.63, "close_time": 1616583599999}, {"open_time": 1616583600000, "open": 31.3823, "high": 31.4466, "low": 30.8122, "close": 31.1616, "volume": 1253.55, "close_time": 1616587199999}, {"open_time": 1616587200000, "open": 31.2158, "high": 31.5888, "low": 31.1616, "close": 31.4745, "volume": 895.59, "close_time": 1616590799999}, {"open_time": 1616590800000, "open": 31.5315, "high": 31.5315, "low": 30.9595, "close": 31.0606, "volume": 884.36, "close_time": 1616594399999}, {"open_time": 1616594400000, "open": 31.1616, "high": 31.4646, "low": 31.1076, "close": 31.2626, "volume": 267.54, "close_time": 1616597999999}, {"open_time": 1616598000000, "open": 31.3636, "high": 31.454, "low": 30.9595, "close": 31.1468, "volume": 2129.59, "close_time": 1616601599999}, {"open_time": 1616601600000, "open": 31.1144, "high": 31.1209, "low": 30.4022, "close": 30.5166, "volume": 1535.85, "close_time": 1616605199999}, {"open_time": 1616605200000, "open": 30.5318, "high": 30.793, "low": 30.455, "close": 30.5575, "volume": 560.01, "close_time": 1616608799999}, {"open_time": 1616608800000, "open": 30.5575, "high": 30.8086, "low": 30.0, "close": 30.0, "volume": 1724.57, "close_time": 1616612399999}, {"open_time": 1616612400000, "open": 30.0858, "high": 30.1514, "low": 28.9846, "close": 29.1562, "volume": 3861.15, "close_time": 1616615999999}, {"open_time": 1616616000000, "open": 29.101, "high": 29.273, "low": 28.1464, "close": 28.9937, "volume": 6709.95, "close_time": 1616619599999}, {"open_time": 1616619600000, "open": 28.9393, "high": 29.0624, "low": 28.5051, "close": 28.6052, "volume": 1269.25, "close_time": 1616623199999}, {"open_time": 1616623200000, "open": 28.4694, "high": 28.4697, "low": 25.6536, "close": 27.1212, "volume": 16622.18, "close_time": 1616626799999}, {"open_time": 1616626800000, "open": 27.0574, "high": 27.7591, "low": 26.8834, "close": 27.3816, "volume": 4094.12, "close_time": 1616630399999}, {"open_time": 1616630400000, "open": 27.2435, "high": 27.8701, "low": 26.9845, "close": 27.5274, "volume": 3037.16, "close_time": 1616633999999}, {"open_time": 1616634000000, "open": 27.4538, "high": 27.5513, "low": 26.1376, "close": 26.1521, "volume": 3238.21, "close_time": 1616637599999}, {"open_time": 1616637600000, "open": 26.1111, "high": 27.0393, "low": 25.7891, "close": 26.7359, "volume": 7143.11, "close_time": 1616641199999}, {"open_time": 1616641200000, "open": 26.7128, "high": 27.0026, "low": 26.3131, "close": 26.8095, "volume": 2890.14, "close_time": 1616644799999}, {"open_time": 1616644800000, "open": 26.8151, "high": 26.9998, "low": 26.3133, "close": 26.9003, "volume": 2454.28, "close_time": 1616648399999}, {"open_time": 1616648400000, "open": 26.8442, "high": 27.498, "low": 26.7805, "close": 27.4165, "volume": 2695.94, "close_time": 1616651999999}, {"open_time": 1616652000000, "open": 27.4294, "high": 27.8183, "low": 27.4242, "close": 27.472, "volume": 1789.7, "close_time": 1616655599999}, {"open_time": 1616655600000, "open": 27.5624, "high": 27.6702, "low": 26.8461, "close": 26.8891, "volume": 1307.1, "close_time": 1616659199999}, {"open_time": 1616659200000, "open": 26.9445, "high": 27.3437, "low": 26.9066, "close": 27.2567, "volume": 800.69, "close_time": 1616662799999}, {"open_time": 1616662800000, "open": 27.2091, "high": 27.4996, "low": 27.0625, "close": 27.4495, "volume": 1422.68, "close_time": 1616666399999}, {"open_time": 1616666400000, "open": 27.4476, "high": 28.0621, "low": 27.0202, "close": 27.4259, "volume": 7085.38, "close_time": 1616669999999}, {"open_time": 1616670000000, "open": 27.3968, "high": 27.5531, "low": 26.6731, "close": 26.7088, "volume": 1485.69, "close_time": 1616673599999}, {"open_time": 1616673600000, "open": 26.7171, "high": 26.844, "low": 25.6096, "close": 26.266, "volume": 6595.9, "close_time": 1616677199999}, {"open_time": 1616677200000, "open": 26.4141, "high": 26.9191, "low": 26.1111, "close": 26.7171, "volume": 2904.6, "close_time": 1616680799999}, {"open_time": 1616680800000, "open": 26.8181, "high": 27.0642, "low": 26.5714, "close": 26.7374, "volume": 1563.05, "close_time": 1616684399999}, {"open_time": 1616684400000, "open": 26.6909, "high": 26.8498, "low": 26.2989, "close": 26.3529, "volume": 1647.01, "close_time": 1616687999999}, {"open_time": 1616688000000, "open": 26.3227, "high": 26.8361, "low": 25.909, "close": 26.8181, "volume": 2391.07, "close_time": 1616691599999}, {"open_time": 1616691600000, "open": 26.8571, "high": 27.4, "low": 26.6839, "close": 27.3142, "volume": 1219.11, "close_time": 1616695199999}, {"open_time": 1616695200000, "open": 27.277, "high": 27.6988, "low": 27.1898, "close": 27.2222, "volume": 1743.72, "close_time": 1616698799999}, {"open_time": 1616698800000, "open": 27.3229, "high": 27.3499, "low": 26.8433, "close": 26.9888, "volume": 1426.02, "close_time": 1616702399999}, {"open_time": 1616702400000, "open": 27.0012, "high": 27.2942, "low": 26.9463, "close": 26.9463, "volume": 224.32, "close_time": 1616705999999}, {"open_time": 1616706000000, "open": 27.0328, "high": 27.2316, "low": 27.0328, "close": 27.1633, "volume": 351.67, "close_time": 1616709599999}, {"open_time": 1616709600000, "open": 27.1815, "high": 27.3797, "low": 25.5, "close": 26.3042, "volume": 1631.38, "close_time": 1616713199999}, {"open_time": 1616713200000, "open": 26.4141, "high": 26.6161, "low": 26.3285, "close": 26.5151, "volume": 376.75, "close_time": 1616716799999}, {"open_time": 1616716800000, "open": 26.5413, "high": 27.523, "low": 26.5413, "close": 27.523, "volume": 1136.44, "close_time": 1616720399999}, {"open_time": 1616720400000, "open": 27.5252, "high": 27.6155, "low": 27.2914, "close": 27.4979, "volume": 970.82, "close_time": 1616723999999}, {"open_time": 1616724000000, "open": 27.4099, "high": 27.4099, "low": 26.9069, "close": 27.0127, "volume": 814.07, "close_time": 1616727599999}, {"open_time": 1616727600000, "open": 27.0645, "high": 27.4173, "low": 27.0103, "close": 27.2182, "volume": 938.44, "close_time": 1616731199999}, {"open_time": 1616731200000, "open": 27.1812, "high": 27.3254, "low": 26.982, "close": 27.1643, "volume": 1039.25, "close_time": 1616734799999}, {"open_time": 1616734800000, "open": 27.2121, "high": 27.3232, "low": 27.05, "close": 27.2165, "volume": 1818.52, "close_time": 1616738399999}, {"open_time": 1616738400000, "open": 27.1212, "high": 27.2208, "low": 26.8553, "close": 26.9069, "volume": 1038.56, "close_time": 1616741999999}, {"open_time": 1616742000000, "open": 26.8553, "high": 27.4503, "low": 26.6887, "close": 27.4503, "volume": 652.75, "close_time": 1616745599999}, {"open_time": 1616745600000, "open": 27.4275, "high": 27.6043, "low": 27.2642, "close": 27.3477, "volume": 685.73, "close_time": 1616749199999}, {"open_time": 1616749200000, "open": 27.3779, "high": 27.8258, "low": 27.2899, "close": 27.8258, "volume": 1871.18, "close_time": 1616752799999}, {"open_time": 1616752800000, "open": 27.814, "high": 27.8282, "low": 27.4337, "close": 27.7479, "volume": 1201.27, "close_time": 1616756399999}, {"open_time": 1616756400000, "open": 27.8011, "high": 27.97, "low": 27.512, "close": 27.9292, "volume": 1014.27, "close_time": 1616759999999}, {"open_time": 1616760000000, "open": 27.8282, "high": 28.3546, "low": 27.7575, "close": 28.3403, "volume": 1696.87, "close_time": 1616763599999}, {"open_time": 1616763600000, "open": 28.2839, "high": 28.5031, "low": 28.1313, "close": 28.4485, "volume": 3364.58, "close_time": 1616767199999}, {"open_time": 1616767200000, "open": 28.4485, "high": 28.4485, "low": 28.1185, "close": 28.2323, "volume": 608.02, "close_time": 1616770799999}, {"open_time": 1616770800000, "open": 28.2412, "high": 28.29, "low": 27.759, "close": 27.8564, "volume": 1792.84, "close_time": 1616774399999}, {"open_time": 1616774400000, "open": 27.9081, "high": 28.6126, "low": 27.6147, "close": 28.551, "volume": 2163.33, "close_time": 1616777999999}, {"open_time": 1616778000000, "open": 28.6126, "high": 28.9716, "low": 28.375, "close": 28.7688, "volume": 2583.15, "close_time": 1616781599999}, {"open_time": 1616781600000, "open": 28.7688, "high": 28.9517, "low": 28.2968, "close": 28.3939, "volume": 1640.1, "close_time": 1616785199999}, {"open_time": 1616785200000, "open": 28.3444, "high": 28.3444, "low": 28.0966, "close": 28.2852, "volume": 685.51, "close_time": 1616788799999}, {"open_time": 1616788800000, "open": 28.3333, "high": 28.6363, "low": 28.3333, "close": 28.4317, "volume": 204.66, "close_time": 1616792399999}, {"open_time": 1616792400000, "open": 28.3454, "high": 28.7732, "low": 28.3454, "close": 28.7732, "volume": 274.09, "close_time": 1616795999999}, {"open_time": 1616796000000, "open": 28.7226, "high": 28.8884, "low": 28.5, "close": 28.5185, "volume": 609.03, "close_time": 1616799599999}, {"open_time": 1616799600000, "open": 28.4694, "high": 29.0083, "low": 28.4343, "close": 28.8611, "volume": 543.58, "close_time": 1616803199999}, {"open_time": 1616803200000, "open": 28.9534, "high": 29.2829, "low": 28.75, "close": 28.75, "volume": 1662.87, "close_time": 1616806799999}, {"open_time": 1616806800000, "open": 28.7895, "high": 29.1928, "low": 28.5938, "close": 28.5938, "volume": 1034.05, "close_time": 1616810399999}, {"open_time": 1616810400000, "open": 28.6945, "high": 29.4524, "low": 28.6945, "close": 29.2191, "volume": 3645.15, "close_time": 1616813999999}, {"open_time": 1616814000000, "open": 29.2034, "high": 29.278, "low": 28.955, "close": 29.1225, "volume": 382.17, "close_time": 1616817599999}, {"open_time": 1616817600000, "open": 29.1663, "high": 29.2572, "low": 28.8829, "close": 28.9094, "volume": 1304.42, "close_time": 1616821199999}, {"open_time": 1616821200000, "open": 28.9757, "high": 29.1014, "low": 28.8392, "close": 28.9081, "volume": 744.37, "close_time": 1616824799999}, {"open_time": 1616824800000, "open": 28.8966, "high": 29.1749, "low": 28.8586, "close": 29.0811, "volume": 448.99, "close_time": 1616828399999}, {"open_time": 1616828400000, "open": 29.0462, "high": 29.1336, "low": 28.75, "close": 28.797, "volume": 1354.74, "close_time": 1616831999999}, {"open_time": 1616832000000, "open": 28.8287, "high": 28.8657, "low": 28.6363, "close": 28.7731, "volume": 363.09, "close_time": 1616835599999}, {"open_time": 1616835600000, "open": 28.7398, "high": 28.8362, "low": 28.6334, "close": 28.6342, "volume": 475.11, "close_time": 1616839199999}, {"open_time": 1616839200000, "open": 28.7373, "high": 28.8805, "low": 28.4343, "close": 28.4343, "volume": 657.62, "close_time": 1616842799999}, {"open_time": 1616842800000, "open": 28.4217, "high": 28.5936, "low": 28.1013, "close": 28.275, "volume": 943.18, "close_time": 1616846399999}, {"open_time": 1616846400000, "open": 28.1313, "high": 28.3333, "low": 27.8608, "close": 28.1313, "volume": 1112.24, "close_time": 1616849999999}, {"open_time": 1616850000000, "open": 28.1907, "high": 28.3333, "low": 27.8416, "close": 28.1933, "volume": 1038.54, "close_time": 1616853599999}, {"open_time": 1616853600000, "open": 28.1313, "high": 28.1456, "low": 27.8449, "close": 28.1456, "volume": 1597.95, "close_time": 1616857199999}, {"open_time": 1616857200000, "open": 28.097, "high": 28.1995, "low": 27.9029, "close": 27.9326, "volume": 1665.74, "close_time": 1616860799999}, {"open_time": 1616860800000, "open": 28.0314, "high": 28.4751, "low": 28.0303, "close": 28.3354, "volume": 891.86, "close_time": 1616864399999}, {"open_time": 1616864400000, "open": 28.4343, "high": 28.6363, "low": 28.4216, "close": 28.4216, "volume": 805.28, "close_time": 1616867999999}, {"open_time": 1616868000000, "open": 28.4116, "high": 28.4116, "low": 28.1847, "close": 28.1851, "volume": 408.76, "close_time": 1616871599999}, {"open_time": 1616871600000, "open": 28.1928, "high": 28.2468, "low": 28.0174, "close": 28.0174, "volume": 269.66, "close_time": 1616875199999}, {"open_time": 1616875200000, "open": 28.1153, "high": 28.1492, "low": 28.0726, "close": 28.0726, "volume": 125.32, "close_time": 1616878799999}, {"open_time": 1616878800000, "open": 28.1825, "high": 28.4343, "low": 28.1196, "close": 28.304, "volume": 300.06, "close_time": 1616882399999}, {"open_time": 1616882400000, "open": 28.337, "high": 28.3935, "low": 28.2323, "close": 28.3609, "volume": 105.83, "close_time": 1616885999999}, {"open_time": 1616886000000, "open": 28.353, "high": 28.5379, "low": 28.1313, "close": 28.2164, "volume": 2083.05, "close_time": 1616889599999}, {"open_time": 1616889600000, "open": 28.2147, "high": 28.2147, "low": 27.8408, "close": 28.1016, "volume": 1186.22, "close_time": 1616893199999}, {"open_time": 1616893200000, "open": 28.0256, "high": 28.0932, "low": 27.9256, "close": 27.9355, "volume": 1094.56, "close_time": 1616896799999}, {"open_time": 1616896800000, "open": 27.9862, "high": 28.1083, "low": 27.8662, "close": 27.8869, "volume": 1941.14, "close_time": 1616900399999}, {"open_time": 1616900400000, "open": 27.9026, "high": 28.7813, "low": 27.9026, "close": 28.6333, "volume": 2166.69, "close_time": 1616903999999}, {"open_time": 1616904000000, "open": 28.7373, "high": 28.8669, "low": 28.5224, "close": 28.6735, "volume": 879.22, "close_time": 1616907599999}, {"open_time": 1616907600000, "open": 28.674, "high": 28.7373, "low": 28.5353, "close": 28.5353, "volume": 243.41, "close_time": 1616911199999}, {"open_time": 1616911200000, "open": 28.5153, "high": 28.5565, "low": 28.2955, "close": 28.4361, "volume": 588.22, "close_time": 1616914799999}, {"open_time": 1616914800000, "open": 28.5353, "high": 28.6374, "low": 28.5076, "close": 28.5333, "volume": 343.23, "close_time": 1616918399999}, {"open_time": 1616918400000, "open": 28.6023, "high": 28.6525, "low": 28.4343, "close": 28.6271, "volume": 203.29, "close_time": 1616921999999}, {"open_time": 1616922000000, "open": 28.6321, "high": 28.75, "low": 28.3987, "close": 28.3987, "volume": 584.56, "close_time": 1616925599999}, {"open_time": 1616925600000, "open": 28.455, "high": 28.5353, "low": 28.2482, "close": 28.3103, "volume": 363.98, "close_time": 1616929199999}, {"open_time": 1616929200000, "open": 28.3775, "high": 28.4343, "low": 28.0668, "close": 28.0668, "volume": 515.15, "close_time": 1616932799999}, {"open_time": 1616932800000, "open": 28.0303, "high": 28.301, "low": 27.8344, "close": 28.0771, "volume": 1144.22, "close_time": 1616936399999}, {"open_time": 1616936400000, "open": 28.0729, "high": 28.1746, "low": 27.9553, "close": 28.0318, "volume": 478.78, "close_time": 1616939999999}, {"open_time": 1616940000000, "open": 27.9292, "high": 28.29, "low": 27.8664, "close": 28.2296, "volume": 1207.42, "close_time": 1616943599999}, {"open_time": 1616943600000, "open": 28.1313, "high": 28.3765, "low": 28.0865, "close": 28.3333, "volume": 344.49, "close_time": 1616947199999}, {"open_time": 1616947200000, "open": 28.4343, "high": 28.4343, "low": 28.02, "close": 28.2071, "volume": 619.85, "close_time": 1616950799999}, {"open_time": 1616950800000, "open": 28.2071, "high": 28.5156, "low": 28.1895, "close": 28.39, "volume": 570.11, "close_time": 1616954399999}, {"open_time": 1616954400000, "open": 28.3072, "high": 28.3363, "low": 27.6419, "close": 27.9578, "volume": 2942.31, "close_time": 1616957999999}, {"open_time": 1616958000000, "open": 27.8754, "high": 27.9874, "low": 27.5, "close": 27.7385, "volume": 912.06, "close_time": 1616961599999}, {"open_time": 1616961600000, "open": 27.7013, "high": 27.7013, "low": 27.4, "close": 27.4, "volume": 725.51, "close_time": 1616965199999}, {"open_time": 1616965200000, "open": 27.5252, "high": 27.7272, "low": 27.4607, "close": 27.6229, "volume": 444.39, "close_time": 1616968799999}, {"open_time": 1616968800000, "open": 27.5252, "high": 27.7913, "low": 27.5112, "close": 27.7913, "volume": 377.85, "close_time": 1616972399999}, {"open_time": 1616972400000, "open": 27.717, "high": 27.9062, "low": 27.717, "close": 27.8423, "volume": 176.92, "close_time": 1616975999999}, {"open_time": 1616976000000, "open": 27.7978, "high": 28.0362, "low": 27.6762, "close": 27.6762, "volume": 519.14, "close_time": 1616979599999}, {"open_time": 1616979600000, "open": 27.7752, "high": 27.8103, "low": 27.5422, "close": 27.8103, "volume": 692.62, "close_time": 1616983199999}, {"open_time": 1616983200000, "open": 27.8282, "high": 28.0696, "low": 27.7997, "close": 27.977, "volume": 530.71, "close_time": 1616986799999}, {"open_time": 1616986800000, "open": 28.0151, "high": 28.3053, "low": 27.9413, "close": 28.1313, "volume": 1601.38, "close_time": 1616990399999}, {"open_time": 1616990400000, "open": 28.2323, "high": 28.3333, "low": 28.1243, "close": 28.1837, "volume": 988.36, "close_time": 1616993999999}, {"open_time": 1616994000000, "open": 28.1313, "high": 28.1502, "low": 28.0, "close": 28.0, "volume": 149.17, "close_time": 1616997599999}, {"open_time": 1616997600000, "open": 28.1277, "high": 28.2943, "low": 28.1277, "close": 28.2525, "volume": 140.18, "close_time": 1617001199999}, {"open_time": 1617001200000, "open": 28.2498, "high": 28.5937, "low": 28.1939, "close": 28.4343, "volume": 532.96, "close_time": 1617004799999}, {"open_time": 1617004800000, "open": 28.4752, "high": 28.765, "low": 28.439, "close": 28.675, "volume": 888.55, "close_time": 1617008399999}, {"open_time": 1617008400000, "open": 28.7251, "high": 29.3497, "low": 28.7251, "close": 29.1316, "volume": 3325.06, "close_time": 1617011999999}, {"open_time": 1617012000000, "open": 29.1626, "high": 29.19, "low": 28.7625, "close": 28.9038, "volume": 1991.9, "close_time": 1617015599999}, {"open_time": 1617015600000, "open": 28.9968, "high": 29.0756, "low": 28.8758, "close": 28.9842, "volume": 676.57, "close_time": 1617019199999}, {"open_time": 1617019200000, "open": 29.0161, "high": 29.2812, "low": 28.9645, "close": 29.1058, "volume": 1490.65, "close_time": 1617022799999}, {"open_time": 1617022800000, "open": 29.0437, "high": 29.0927, "low": 28.872, "close": 29.0131, "volume": 1625.28, "close_time": 1617026399999}, {"open_time": 1617026400000, "open": 29.05, "high": 29.0801, "low": 28.8805, "close": 28.9547, "volume": 347.31, "close_time": 1617029999999}, {"open_time": 1617030000000, "open": 28.85, "high": 28.8613, "low": 28.2744, "close": 28.5532, "volume": 4859.98, "close_time": 1617033599999}, {"open_time": 1617033600000, "open": 28.6363, "high": 28.7867, "low": 28.3879, "close": 28.7169, "volume": 261.06, "close_time": 1617037199999}, {"open_time": 1617037200000, "open": 28.7422, "high": 29.4636, "low": 28.6803, "close": 29.2087, "volume": 2256.82, "close_time": 1617040799999}, {"open_time": 1617040800000, "open": 29.2385, "high": 29.2966, "low": 29.0322, "close": 29.1051, "volume": 986.18, "close_time": 1617044399999}, {"open_time": 1617044400000, "open": 29.1051, "high": 29.1431, "low": 28.9161, "close": 28.9216, "volume": 391.82, "close_time": 1617047999999}, {"open_time": 1617048000000, "open": 28.961, "high": 29.0118, "low": 28.8298, "close": 28.8489, "volume": 191.66, "close_time": 1617051599999}, {"open_time": 1617051600000, "open": 28.9393, "high": 29.1784, "low": 28.8222, "close": 28.8222, "volume": 739.88, "close_time": 1617055199999}, {"open_time": 1617055200000, "open": 28.9393, "high": 29.0404, "low": 28.8695, "close": 29.0404, "volume": 102.66, "close_time": 1617058799999}, {"open_time": 1617058800000, "open": 29.0692, "high": 29.1111, "low": 28.8403, "close": 29.0952, "volume": 374.55, "close_time": 1617062399999}, {"open_time": 1617062400000, "open": 29.0418, "high": 29.2266, "low": 28.8001, "close": 28.9955, "volume": 1116.79, "close_time": 1617065999999}, {"open_time": 1617066000000, "open": 28.9393, "high": 28.9393, "low": 28.628, "close": 28.628, "volume": 1223.84, "close_time": 1617069599999}, {"open_time": 1617069600000, "open": 28.6162, "high": 28.6839, "low": 28.2901, "close": 28.4343, "volume": 817.79, "close_time": 1617073199999}, {"open_time": 1617073200000, "open": 28.3859, "high": 28.5835, "low": 28.3859, "close": 28.4758, "volume": 619.5, "close_time": 1617076799999}, {"open_time": 1617076800000, "open": 28.4541, "high": 28.7044, "low": 28.3536, "close": 28.6359, "volume": 322.85, "close_time": 1617080399999}, {"open_time": 1617080400000, "open": 28.6744, "high": 28.7354, "low": 28.4779, "close": 28.5981, "volume": 481.26, "close_time": 1617083999999}, {"open_time": 1617084000000, "open": 28.6363, "high": 28.6449, "low": 28.542, "close": 28.6316, "volume": 306.6, "close_time": 1617087599999}, {"open_time": 1617087600000, "open": 28.6144, "high": 29.0, "low": 28.6144, "close": 28.8095, "volume": 608.7, "close_time": 1617091199999}, {"open_time": 1617091200000, "open": 28.8377, "high": 28.9393, "low": 28.7083, "close": 28.8098, "volume": 686.75, "close_time": 1617094799999}, {"open_time": 1617094800000, "open": 28.875, "high": 28.9393, "low": 28.5985, "close": 28.9221, "volume": 752.1, "close_time": 1617098399999}, {"open_time": 1617098400000, "open": 29.0, "high": 29.084, "low": 28.8383, "close": 28.9516, "volume": 454.42, "close_time": 1617101999999}, {"open_time": 1617102000000, "open": 28.9514, "high": 29.2778, "low": 28.9514, "close": 29.2387, "volume": 646.63, "close_time": 1617105599999}, {"open_time": 1617105600000, "open": 29.2717, "high": 29.2766, "low": 28.9235, "close": 28.9869, "volume": 316.97, "close_time": 1617109199999}, {"open_time": 1617109200000, "open": 28.9601, "high": 28.9902, "low": 28.6172, "close": 28.7292, "volume": 1306.13, "close_time": 1617112799999}, {"open_time": 1617112800000, "open": 28.7079, "high": 28.7566, "low": 28.5301, "close": 28.7278, "volume": 705.43, "close_time": 1617116399999}, {"open_time": 1617116400000, "open": 28.7278, "high": 28.8032, "low": 28.5051, "close": 28.5051, "volume": 602.58, "close_time": 1617119999999}, {"open_time": 1617120000000, "open": 28.5393, "high": 28.6719, "low": 28.4533, "close": 28.5108, "volume": 584.89, "close_time": 1617123599999}, {"open_time": 1617123600000, "open": 28.6063, "high": 28.8533, "low": 28.5797, "close": 28.8533, "volume": 312.98, "close_time": 1617127199999}, {"open_time": 1617127200000, "open": 28.8971, "high": 28.9159, "low": 28.5218, "close": 28.5354, "volume": 1812.49, "close_time": 1617130799999}, {"open_time": 1617130800000, "open": 28.5702, "high": 28.748, "low": 28.5702, "close": 28.748, "volume": 463.83, "close_time": 1617134399999}, {"open_time": 1617134400000, "open": 28.748, "high": 28.8383, "low": 28.4854, "close": 28.7373, "volume": 944.65, "close_time": 1617137999999}, {"open_time": 1617138000000, "open": 28.7375, "high": 28.7961, "low": 28.5824, "close": 28.6363, "volume": 712.64, "close_time": 1617141599999}, {"open_time": 1617141600000, "open": 28.6033, "high": 28.6674, "low": 28.5, "close": 28.5889, "volume": 361.22, "close_time": 1617145199999}, {"open_time": 1617145200000, "open": 28.5456, "high": 28.6256, "low": 28.4639, "close": 28.4876, "volume": 422.51, "close_time": 1617148799999}, {"open_time": 1617148800000, "open": 28.5671, "high": 28.9947, "low": 28.445, "close": 28.9928, "volume": 2135.62, "close_time": 1617152399999}, {"open_time": 1617152400000, "open": 28.9801, "high": 29.0118, "low": 28.6363, "close": 28.8381, "volume": 914.46, "close_time": 1617155999999}, {"open_time": 1617156000000, "open": 28.8572, "high": 28.892, "low": 28.7373, "close": 28.892, "volume": 203.78, "close_time": 1617159599999}, {"open_time": 1617159600000, "open": 28.8274, "high": 28.8274, "low": 28.2922, "close": 28.374, "volume": 511.28, "close_time": 1617163199999}, {"open_time": 1617163200000, "open": 28.3333, "high": 28.46, "low": 28.2914, "close": 28.3348, "volume": 2301.51, "close_time": 1617166799999}, {"open_time": 1617166800000, "open": 28.2629, "high": 28.3845, "low": 28.0563, "close": 28.3794, "volume": 330.14, "close_time": 1617170399999}, {"open_time": 1617170400000, "open": 28.3794, "high": 28.5937, "low": 28.3601, "close": 28.5737, "volume": 509.28, "close_time": 1617173999999}, {"open_time": 1617174000000, "open": 28.5573, "high": 28.5573, "low": 27.9062, "close": 28.0422, "volume": 2407.19, "close_time": 1617177599999}, {"open_time": 1617177600000, "open": 28.0383, "high": 28.0612, "low": 26.6966, "close": 27.6735, "volume": 7520.59, "close_time": 1617181199999}, {"open_time": 1617181200000, "open": 27.6387, "high": 27.75, "low": 27.4242, "close": 27.5168, "volume": 688.71, "close_time": 1617184799999}, {"open_time": 1617184800000, "open": 27.6262, "high": 27.6671, "low": 27.2187, "close": 27.6262, "volume": 1071.11, "close_time": 1617188399999}, {"open_time": 1617188400000, "open": 27.5646, "high": 27.8282, "low": 27.5646, "close": 27.7521, "volume": 320.21, "close_time": 1617191999999}, {"open_time": 1617192000000, "open": 27.7272, "high": 27.9443, "low": 27.4023, "close": 27.8282, "volume": 5743.37, "close_time": 1617195599999}, {"open_time": 1617195600000, "open": 27.8835, "high": 28.1877, "low": 27.8793, "close": 28.0303, "volume": 425.18, "close_time": 1617199199999}, {"open_time": 1617199200000, "open": 28.0095, "high": 28.123, "low": 27.8882, "close": 27.8973, "volume": 437.02, "close_time": 1617202799999}, {"open_time": 1617202800000, "open": 27.8825, "high": 28.1313, "low": 27.8825, "close": 28.0375, "volume": 377.75, "close_time": 1617206399999}, {"open_time": 1617206400000, "open": 27.9292, "high": 27.9521, "low": 27.481, "close": 27.6043, "volume": 1488.46, "close_time": 1617209999999}, {"open_time": 1617210000000, "open": 27.6225, "high": 27.6718, "low": 27.5641, "close": 27.6261, "volume": 206.74, "close_time": 1617213599999}, {"open_time": 1617213600000, "open": 27.75, "high": 28.1386, "low": 27.75, "close": 28.0095, "volume": 684.41, "close_time": 1617217199999}, {"open_time": 1617217200000, "open": 28.0326, "high": 28.293, "low": 27.6261, "close": 27.6362, "volume": 1924.35, "close_time": 1617220799999}, {"open_time": 1617220800000, "open": 27.612, "high": 27.844, "low": 27.5625, "close": 27.844, "volume": 1071.13, "close_time": 1617224399999}, {"open_time": 1617224400000, "open": 27.8755, "high": 28.1056, "low": 27.783, "close": 27.9676, "volume": 450.02, "close_time": 1617227999999}, {"open_time": 1617228000000, "open": 27.986, "high": 28.1348, "low": 27.825, "close": 27.862, "volume": 277.48, "close_time": 1617231599999}, {"open_time": 1617231600000, "open": 27.8845, "high": 28.2811, "low": 27.8845, "close": 28.0022, "volume": 681.22, "close_time": 1617235199999}, {"open_time": 1617235200000, "open": 28.1588, "high": 28.6658, "low": 28.1588, "close": 28.4379, "volume": 3216.6, "close_time": 1617238799999}, {"open_time": 1617238800000, "open": 28.4428, "high": 28.6843, "low": 28.3322, "close": 28.6423, "volume": 1133.88, "close_time": 1617242399999}, {"open_time": 1617242400000, "open": 28.6948, "high": 29.5162, "low": 28.6631, "close": 29.2019, "volume": 3776.36, "close_time": 1617245999999}, {"open_time": 1617246000000, "open": 29.2271, "high": 29.5403, "low": 28.7598, "close": 28.9114, "volume": 2626.83, "close_time": 1617249599999}, {"open_time": 1617249600000, "open": 28.9521, "high": 28.9874, "low": 28.6689, "close": 28.7791, "volume": 718.63, "close_time": 1617253199999}, {"open_time": 1617253200000, "open": 28.9088, "high": 28.9088, "low": 28.7818, "close": 28.8531, "volume": 237.51, "close_time": 1617256799999}, {"open_time": 1617256800000, "open": 28.7562, "high": 29.339, "low": 28.7251, "close": 29.0694, "volume": 887.53, "close_time": 1617260399999}, {"open_time": 1617260400000, "open": 29.0303, "high": 29.8009, "low": 28.9679, "close": 29.5, "volume": 3827.23, "close_time": 1617263999999}, {"open_time": 1617264000000, "open": 29.5939, "high": 30.2999, "low": 29.5939, "close": 29.9766, "volume": 3830.95, "close_time": 1617267599999}, {"open_time": 1617267600000, "open": 29.989, "high": 30.1929, "low": 29.625, "close": 29.625, "volume": 492.99, "close_time": 1617271199999}, {"open_time": 1617271200000, "open": 29.6921, "high": 29.7792, "low": 29.2731, "close": 29.4277, "volume": 1437.99, "close_time": 1617274799999}, {"open_time": 1617274800000, "open": 29.4182, "high": 29.4182, "low": 28.8478, "close": 29.3032, "volume": 1066.33, "close_time": 1617278399999}, {"open_time": 1617278400000, "open": 29.2997, "high": 29.3363, "low": 29.05, "close": 29.2013, "volume": 1175.6, "close_time": 1617281999999}, {"open_time": 1617282000000, "open": 29.2862, "high": 29.3255, "low": 29.189, "close": 29.2109, "volume": 772.58, "close_time": 1617285599999}, {"open_time": 1617285600000, "open": 29.1337, "high": 29.317, "low": 29.0536, "close": 29.3126, "volume": 236.45, "close_time": 1617289199999}, {"open_time": 1617289200000, "open": 29.2522, "high": 29.6622, "low": 29.091, "close": 29.6031, "volume": 767.52, "close_time": 1617292799999}, {"open_time": 1617292800000, "open": 29.604, "high": 30.1397, "low": 29.3917, "close": 29.6115, "volume": 3800.25, "close_time": 1617296399999}, {"open_time": 1617296400000, "open": 29.5422, "high": 29.584, "low": 28.7013, "close": 28.9081, "volume": 1608.65, "close_time": 1617299999999}, {"open_time": 1617300000000, "open": 28.8256, "high": 29.1952, "low": 28.6579, "close": 29.0353, "volume": 1791.99, "close_time": 1617303599999}, {"open_time": 1617303600000, "open": 29.038, "high": 29.1906, "low": 28.9943, "close": 28.9943, "volume": 559.36, "close_time": 1617307199999}, {"open_time": 1617307200000, "open": 29.1031, "high": 29.1035, "low": 28.9098, "close": 28.9098, "volume": 366.39, "close_time": 1617310799999}, {"open_time": 1617310800000, "open": 28.9043, "high": 28.9308, "low": 28.8601, "close": 28.8985, "volume": 228.52, "close_time": 1617314399999}, {"open_time": 1617314400000, "open": 28.7759, "high": 28.8976, "low": 28.75, "close": 28.8086, "volume": 100.8, "close_time": 1617317999999}, {"open_time": 1617318000000, "open": 28.987, "high": 28.987, "low": 28.7008, "close": 28.7008, "volume": 122.46, "close_time": 1617321599999}, {"open_time": 1617321600000, "open": 28.8002, "high": 29.0276, "low": 28.6715, "close": 28.7307, "volume": 1349.44, "close_time": 1617325199999}, {"open_time": 1617325200000, "open": 28.7564, "high": 29.124, "low": 28.7423, "close": 29.0364, "volume": 651.8, "close_time": 1617328799999}, {"open_time": 1617328800000, "open": 29.0529, "high": 29.408, "low": 29.0223, "close": 29.2143, "volume": 1391.34, "close_time": 1617332399999}, {"open_time": 1617332400000, "open": 29.339, "high": 29.6293, "low": 29.2065, "close": 29.3843, "volume": 2442.59, "close_time": 1617335999999}, {"open_time": 1617336000000, "open": 29.4277, "high": 29.5789, "low": 29.2352, "close": 29.5503, "volume": 1036.93, "close_time": 1617339599999}, {"open_time": 1617339600000, "open": 29.5481, "high": 29.5741, "low": 29.3231, "close": 29.3231, "volume": 349.77, "close_time": 1617343199999}, {"open_time": 1617343200000, "open": 29.3265, "high": 29.3806, "low": 29.0374, "close": 29.1601, "volume": 431.5, "close_time": 1617346799999}, {"open_time": 1617346800000, "open": 29.2991, "high": 29.3723, "low": 29.1449, "close": 29.1449, "volume": 153.3, "close_time": 1617350399999}, {"open_time": 1617350400000, "open": 29.1457, "high": 29.3201, "low": 29.1457, "close": 29.2159, "volume": 319.46, "close_time": 1617353999999}, {"open_time": 1617354000000, "open": 29.1513, "high": 29.363, "low": 29.1291, "close": 29.3441, "volume": 186.98, "close_time": 1617357599999}, {"open_time": 1617357600000, "open": 29.3441, "high": 29.4081, "low": 29.2698, "close": 29.3831, "volume": 113.05, "close_time": 1617361199999}, {"open_time": 1617361200000, "open": 29.36, "high": 29.5436, "low": 29.3401, "close": 29.3401, "volume": 321.51, "close_time": 1617364799999}, {"open_time": 1617364800000, "open": 29.3401, "high": 29.3401, "low": 29.1115, "close": 29.2387, "volume": 219.44, "close_time": 1617368399999}, {"open_time": 1617368400000, "open": 29.3034, "high": 29.3034, "low": 28.8732, "close": 28.9324, "volume": 1040.51, "close_time": 1617371999999}, {"open_time": 1617372000000, "open": 29.0036, "high": 29.4375, "low": 28.8981, "close": 29.4375, "volume": 384.38, "close_time": 1617375599999}, {"open_time": 1617375600000, "open": 29.4375, "high": 30.1072, "low": 29.4375, "close": 29.6425, "volume": 2896.29, "close_time": 1617379199999}, {"open_time": 1617379200000, "open": 29.759, "high": 29.904, "low": 29.2144, "close": 29.23, "volume": 1373.86, "close_time": 1617382799999}, {"open_time": 1617382800000, "open": 29.3287, "high": 29.386, "low": 29.1822, "close": 29.3511, "volume": 467.95, "close_time": 1617386399999}, {"open_time": 1617386400000, "open": 29.3, "high": 29.5, "low": 29.25, "close": 29.4047, "volume": 1094.69, "close_time": 1617389999999}, {"open_time": 1617390000000, "open": 29.309, "high": 29.3666, "low": 29.0515, "close": 29.2702, "volume": 414.81, "close_time": 1617393599999}, {"open_time": 1617393600000, "open": 29.2379, "high": 29.5, "low": 29.1237, "close": 29.4075, "volume": 266.54, "close_time": 1617397199999}, {"open_time": 1617397200000, "open": 29.4075, "high": 29.5024, "low": 29.3866, "close": 29.5021, "volume": 96.57, "close_time": 1617400799999}, {"open_time": 1617400800000, "open": 29.5021, "high": 29.6391, "low": 29.3995, "close": 29.4803, "volume": 789.77, "close_time": 1617404399999}, {"open_time": 1617404400000, "open": 29.577, "high": 30.2726, "low": 29.5717, "close": 30.2726, "volume": 2068.14, "close_time": 1617407999999}, {"open_time": 1617408000000, "open": 30.2079, "high": 30.9911, "low": 30.162, "close": 30.8109, "volume": 4539.28, "close_time": 1617411599999}, {"open_time": 1617411600000, "open": 30.8127, "high": 31.2828, "low": 30.8041, "close": 31.2082, "volume": 3457.78, "close_time": 1617415199999}, {"open_time": 1617415200000, "open": 31.2623, "high": 31.9787, "low": 31.186, "close": 31.8428, "volume": 5612.88, "close_time": 1617418799999}, {"open_time": 1617418800000, "open": 31.8318, "high": 31.8647, "low": 30.9654, "close": 31.1261, "volume": 3338.16, "close_time": 1617422399999}, {"open_time": 1617422400000, "open": 31.2413, "high": 31.7704, "low": 31.2061, "close": 31.7704, "volume": 1143.05, "close_time": 1617425999999}, {"open_time": 1617426000000, "open": 31.7705, "high": 31.9103, "low": 31.4924, "close": 31.7427, "volume": 2612.07, "close_time": 1617429599999}, {"open_time": 1617429600000, "open": 31.6833, "high": 32.4172, "low": 31.6211, "close": 32.3456, "volume": 1733.54, "close_time": 1617433199999}, {"open_time": 1617433200000, "open": 32.3977, "high": 32.3977, "low": 31.7681, "close": 32.0489, "volume": 3570.24, "close_time": 1617436799999}, {"open_time": 1617436800000, "open": 32.0988, "high": 32.3152, "low": 30.9678, "close": 31.4461, "volume": 6630.53, "close_time": 1617440399999}, {"open_time": 1617440400000, "open": 31.4314, "high": 31.6062, "low": 30.861, "close": 31.4612, "volume": 1985.88, "close_time": 1617443999999}, {"open_time": 1617444000000, "open": 31.5895, "high": 31.7754, "low": 31.3484, "close": 31.3484, "volume": 908.94, "close_time": 1617447599999}, {"open_time": 1617447600000, "open": 31.3296, "high": 31.5133, "low": 31.1899, "close": 31.1899, "volume": 190.73, "close_time": 1617451199999}, {"open_time": 1617451200000, "open": 31.3054, "high": 31.9608, "low": 31.1157, "close": 31.82, "volume": 770.78, "close_time": 1617454799999}, {"open_time": 1617454800000, "open": 31.8799, "high": 32.0169, "low": 31.6631, "close": 31.8519, "volume": 764.79, "close_time": 1617458399999}, {"open_time": 1617458400000, "open": 31.9715, "high": 31.9715, "low": 31.4473, "close": 31.4473, "volume": 1048.78, "close_time": 1617461999999}, {"open_time": 1617462000000, "open": 31.4377, "high": 31.5361, "low": 30.6, "close": 30.7762, "volume": 1601.82, "close_time": 1617465599999}, {"open_time": 1617465600000, "open": 30.8907, "high": 31.4512, "low": 30.4573, "close": 30.9654, "volume": 3961.68, "close_time": 1617469199999}, {"open_time": 1617469200000, "open": 30.9272, "high": 30.9586, "low": 29.9582, "close": 30.1787, "volume": 8148.45, "close_time": 1617472799999}, {"open_time": 1617472800000, "open": 30.0, "high": 30.647, "low": 29.6084, "close": 30.647, "volume": 2832.51, "close_time": 1617476399999}, {"open_time": 1617476400000, "open": 30.6271, "high": 30.7801, "low": 30.3538, "close": 30.7075, "volume": 836.21, "close_time": 1617479999999}, {"open_time": 1617480000000, "open": 30.6944, "high": 30.7153, "low": 30.0353, "close": 30.1165, "volume": 2395.36, "close_time": 1617483599999}, {"open_time": 1617483600000, "open": 30.1322, "high": 30.5556, "low": 29.697, "close": 29.845, "volume": 3314.62, "close_time": 1617487199999}, {"open_time": 1617487200000, "open": 29.758, "high": 30.0432, "low": 29.3136, "close": 30.0432, "volume": 1859.44, "close_time": 1617490799999}, {"open_time": 1617490800000, "open": 29.8574, "high": 30.2235, "low": 29.5063, "close": 29.5063, "volume": 1311.72, "close_time": 1617494399999}, {"open_time": 1617494400000, "open": 29.3441, "high": 29.8864, "low": 28.8399, "close": 29.4286, "volume": 2236.69, "close_time": 1617497999999}, {"open_time": 1617498000000, "open": 29.396, "high": 29.9481, "low": 29.2161, "close": 29.9481, "volume": 865.85, "close_time": 1617501599999}, {"open_time": 1617501600000, "open": 29.9481, "high": 30.1262, "low": 29.9189, "close": 30.0299, "volume": 156.53, "close_time": 1617505199999}, {"open_time": 1617505200000, "open": 29.8588, "high": 30.1262, "low": 29.7164, "close": 30.0995, "volume": 1019.91, "close_time": 1617508799999}, {"open_time": 1617508800000, "open": 30.131, "high": 30.1855, "low": 29.7629, "close": 29.8468, "volume": 1131.54, "close_time": 1617512399999}, {"open_time": 1617512400000, "open": 29.871, "high": 29.932, "low": 29.5063, "close": 29.6096, "volume": 311.69, "close_time": 1617515999999}, {"open_time": 1617516000000, "open": 29.6074, "high": 30.0175, "low": 29.4986, "close": 29.9384, "volume": 607.66, "close_time": 1617519599999}, {"open_time": 1617519600000, "open": 29.9049, "high": 30.0655, "low": 29.8406, "close": 30.0655, "volume": 109.79, "close_time": 1617523199999}, {"open_time": 1617523200000, "open": 30.0664, "high": 30.2425, "low": 29.9889, "close": 30.2269, "volume": 681.58, "close_time": 1617526799999}, {"open_time": 1617526800000, "open": 30.2629, "high": 30.5302, "low": 30.2463, "close": 30.5014, "volume": 452.64, "close_time": 1617530399999}, {"open_time": 1617530400000, "open": 30.5014, "high": 30.6559, "low": 30.3651, "close": 30.6559, "volume": 294.34, "close_time": 1617533999999}, {"open_time": 1617534000000, "open": 30.689, "high": 30.7032, "low": 30.0563, "close": 30.0563, "volume": 605.97, "close_time": 1617537599999}, {"open_time": 1617537600000, "open": 30.2332, "high": 30.6527, "low": 30.114, "close": 30.5952, "volume": 286.21, "close_time": 1617541199999}, {"open_time": 1617541200000, "open": 30.6462, "high": 30.8638, "low": 30.4918, "close": 30.5279, "volume": 833.91, "close_time": 1617544799999}, {"open_time": 1617544800000, "open": 30.5402, "high": 30.8755, "low": 30.5234, "close": 30.7463, "volume": 313.71, "close_time": 1617548399999}, {"open_time": 1617548400000, "open": 30.7628, "high": 30.7628, "low": 30.3738, "close": 30.4101, "volume": 293.04, "close_time": 1617551999999}, {"open_time": 1617552000000, "open": 30.4201, "high": 30.5817, "low": 30.355, "close": 30.5115, "volume": 843.33, "close_time": 1617555599999}, {"open_time": 1617555600000, "open": 30.5427, "high": 31.5019, "low": 30.5427, "close": 31.3127, "volume": 2436.76, "close_time": 1617559199999}, {"open_time": 1617559200000, "open": 31.2825, "high": 31.2825, "low": 30.9268, "close": 30.953, "volume": 691.02, "close_time": 1617562799999}, {"open_time": 1617562800000, "open": 30.9831, "high": 30.9831, "low": 30.6701, "close": 30.6916, "volume": 263.42, "close_time": 1617566399999}, {"open_time": 1617566400000, "open": 30.794, "high": 31.0603, "low": 30.785, "close": 31.0151, "volume": 335.22, "close_time": 1617569999999}, {"open_time": 1617570000000, "open": 31.0104, "high": 31.1329, "low": 30.9666, "close": 31.1329, "volume": 1568.67, "close_time": 1617573599999}, {"open_time": 1617573600000, "open": 31.0975, "high": 31.254, "low": 30.8249, "close": 31.0574, "volume": 542.95, "close_time": 1617577199999}, {"open_time": 1617577200000, "open": 31.0624, "high": 31.3088, "low": 30.9547, "close": 30.9547, "volume": 3082.53, "close_time": 1617580799999}, {"open_time": 1617580800000, "open": 31.0584, "high": 31.0584, "low": 30.5191, "close": 30.5261, "volume": 1123.89, "close_time": 1617584399999}, {"open_time": 1617584400000, "open": 30.5001, "high": 30.819, "low": 30.4479, "close": 30.8026, "volume": 227.72, "close_time": 1617587999999}, {"open_time": 1617588000000, "open": 30.579, "high": 30.598, "low": 30.3665, "close": 30.4413, "volume": 504.01, "close_time": 1617591599999}, {"open_time": 1617591600000, "open": 30.3665, "high": 30.5024, "low": 30.2247, "close": 30.2326, "volume": 500.35, "close_time": 1617595199999}, {"open_time": 1617595200000, "open": 30.1894, "high": 30.3774, "low": 29.9766, "close": 29.9766, "volume": 1451.35, "close_time": 1617598799999}, {"open_time": 1617598800000, "open": 30.0033, "high": 30.0135, "low": 29.7137, "close": 29.7677, "volume": 1464.55, "close_time": 1617602399999}, {"open_time": 1617602400000, "open": 29.7098, "high": 30.173, "low": 29.6595, "close": 30.1312, "volume": 1616.82, "close_time": 1617605999999}, {"open_time": 1617606000000, "open": 29.9087, "high": 30.258, "low": 29.9087, "close": 30.258, "volume": 859.99, "close_time": 1617609599999}, {"open_time": 1617609600000, "open": 30.2885, "high": 30.2885, "low": 29.9362, "close": 30.132, "volume": 339.9, "close_time": 1617613199999}, {"open_time": 1617613200000, "open": 30.0811, "high": 30.1634, "low": 29.9772, "close": 30.1488, "volume": 201.07, "close_time": 1617616799999}, {"open_time": 1617616800000, "open": 30.1322, "high": 30.5226, "low": 30.1095, "close": 30.5226, "volume": 689.66, "close_time": 1617620399999}, {"open_time": 1617620400000, "open": 30.4875, "high": 30.7936, "low": 30.3667, "close": 30.6447, "volume": 1011.66, "close_time": 1617623999999}, {"open_time": 1617624000000, "open": 30.7213, "high": 30.7819, "low": 30.5538, "close": 30.5538, "volume": 1365.0, "close_time": 1617627599999}, {"open_time": 1617627600000, "open": 30.6396, "high": 30.6396, "low": 30.296, "close": 30.5932, "volume": 395.99, "close_time": 1617631199999}, {"open_time": 1617631200000, "open": 30.6687, "high": 31.1979, "low": 30.6687, "close": 31.0172, "volume": 2945.16, "close_time": 1617634799999}, {"open_time": 1617634800000, "open": 31.0069, "high": 31.1947, "low": 30.8624, "close": 31.0586, "volume": 531.31, "close_time": 1617638399999}, {"open_time": 1617638400000, "open": 31.181, "high": 31.181, "low": 30.651, "close": 30.651, "volume": 991.35, "close_time": 1617641999999}, {"open_time": 1617642000000, "open": 30.8627, "high": 30.8627, "low": 30.6385, "close": 30.8108, "volume": 143.69, "close_time": 1617645599999}, {"open_time": 1617645600000, "open": 30.8017, "high": 30.9728, "low": 30.7575, "close": 30.7575, "volume": 938.65, "close_time": 1617649199999}, {"open_time": 1617649200000, "open": 30.9052, "high": 30.9934, "low": 30.8076, "close": 30.8882, "volume": 403.89, "close_time": 1617652799999}, {"open_time": 1617652800000, "open": 30.8882, "high": 31.1643, "low": 30.8607, "close": 30.8607, "volume": 217.93, "close_time": 1617656399999}, {"open_time": 1617656400000, "open": 30.948, "high": 31.1405, "low": 30.7764, "close": 30.7847, "volume": 515.92, "close_time": 1617659999999}, {"open_time": 1617660000000, "open": 30.8467, "high": 31.0866, "low": 30.6634, "close": 31.045, "volume": 147.28, "close_time": 1617663599999}, {"open_time": 1617663600000, "open": 30.9247, "high": 30.9476, "low": 30.5078, "close": 30.7549, "volume": 740.09, "close_time": 1617667199999}, {"open_time": 1617667200000, "open": 30.86, "high": 31.2706, "low": 30.86, "close": 31.1722, "volume": 1205.52, "close_time": 1617670799999}, {"open_time": 1617670800000, "open": 31.1929, "high": 31.4366, "low": 30.8655, "close": 31.1132, "volume": 2096.82, "close_time": 1617674399999}, {"open_time": 1617674400000, "open": 31.1116, "high": 31.3373, "low": 30.9601, "close": 31.2802, "volume": 278.82, "close_time": 1617677999999}, {"open_time": 1617678000000, "open": 31.3652, "high": 31.415, "low": 31.1085, "close": 31.1085, "volume": 225.97, "close_time": 1617681599999}, {"open_time": 1617681600000, "open": 31.2003, "high": 31.2003, "low": 31.0549, "close": 31.0549, "volume": 22.38, "close_time": 1617685199999}, {"open_time": 1617685200000, "open": 31.0874, "high": 31.3962, "low": 31.0792, "close": 31.2587, "volume": 771.44, "close_time": 1617688799999}, {"open_time": 1617688800000, "open": 31.2359, "high": 31.4211, "low": 31.1133, "close": 31.2407, "volume": 128.22, "close_time": 1617692399999}, {"open_time": 1617692400000, "open": 31.245, "high": 31.3581, "low": 30.9365, "close": 30.9962, "volume": 341.17, "close_time": 1617695999999}, {"open_time": 1617696000000, "open": 31.1201, "high": 31.4309, "low": 30.9042, "close": 30.9612, "volume": 2019.11, "close_time": 1617699599999}, {"open_time": 1617699600000, "open": 31.0803, "high": 31.4003, "low": 31.0803, "close": 31.3476, "volume": 117.34, "close_time": 1617703199999}, {"open_time": 1617703200000, "open": 31.2253, "high": 31.314, "low": 30.9715, "close": 30.9715, "volume": 217.88, "close_time": 1617706799999}, {"open_time": 1617706800000, "open": 31.0068, "high": 31.1689, "low": 30.9379, "close": 31.0419, "volume": 456.64, "close_time": 1617710399999}, {"open_time": 1617710400000, "open": 31.0425, "high": 32.2987, "low": 31.0425, "close": 32.0748, "volume": 3644.83, "close_time": 1617713999999}, {"open_time": 1617714000000, "open": 32.1231, "high": 32.39, "low": 31.5555, "close": 31.6887, "volume": 1381.46, "close_time": 1617717599999}, {"open_time": 1617717600000, "open": 31.6593, "high": 31.6593, "low": 30.1608, "close": 30.8865, "volume": 4732.75, "close_time": 1617721199999}, {"open_time": 1617721200000, "open": 30.9327, "high": 30.9327, "low": 30.5229, "close": 30.8346, "volume": 1844.12, "close_time": 1617724799999}, {"open_time": 1617724800000, "open": 30.8333, "high": 31.3084, "low": 30.6791, "close": 31.297, "volume": 1022.97, "close_time": 1617728399999}, {"open_time": 1617728400000, "open": 31.2882, "high": 31.4324, "low": 31.1842, "close": 31.3644, "volume": 1490.07, "close_time": 1617731999999}, {"open_time": 1617732000000, "open": 31.3273, "high": 31.4325, "low": 31.0481, "close": 31.2804, "volume": 234.62, "close_time": 1617735599999}, {"open_time": 1617735600000, "open": 31.1712, "high": 31.1926, "low": 30.9889, "close": 31.1636, "volume": 307.45, "close_time": 1617739199999}, {"open_time": 1617739200000, "open": 31.1799, "high": 31.1799, "low": 30.9089, "close": 31.0427, "volume": 227.27, "close_time": 1617742799999}, {"open_time": 1617742800000, "open": 31.1393, "high": 31.1945, "low": 30.6504, "close": 31.0112, "volume": 692.15, "close_time": 1617746399999}, {"open_time": 1617746400000, "open": 30.9298, "high": 31.1767, "low": 30.8013, "close": 31.1512, "volume": 85.79, "close_time": 1617749999999}, {"open_time": 1617750000000, "open": 31.1264, "high": 31.4325, "low": 31.0664, "close": 31.3567, "volume": 381.92, "close_time": 1617753599999}, {"open_time": 1617753600000, "open": 31.2665, "high": 31.4064, "low": 30.7149, "close": 30.7194, "volume": 404.47, "close_time": 1617757199999}, {"open_time": 1617757200000, "open": 30.7333, "high": 30.837, "low": 30.568, "close": 30.8356, "volume": 1664.68, "close_time": 1617760799999}, {"open_time": 1617760800000, "open": 30.8794, "high": 31.1178, "low": 30.8794, "close": 31.057, "volume": 367.95, "close_time": 1617764399999}, {"open_time": 1617764400000, "open": 30.8879, "high": 31.0249, "low": 30.8548, "close": 30.9574, "volume": 2230.06, "close_time": 1617767999999}, {"open_time": 1617768000000, "open": 30.8891, "high": 30.8891, "low": 30.3614, "close": 30.4571, "volume": 918.21, "close_time": 1617771599999}, {"open_time": 1617771600000, "open": 30.4861, "high": 30.7089, "low": 30.3086, "close": 30.6071, "volume": 921.17, "close_time": 1617775199999}, {"open_time": 1617775200000, "open": 30.7163, "high": 30.7358, "low": 30.296, "close": 30.3345, "volume": 222.03, "close_time": 1617778799999}, {"open_time": 1617778800000, "open": 30.3062, "high": 30.3829, "low": 30.0227, "close": 30.2006, "volume": 627.04, "close_time": 1617782399999}, {"open_time": 1617782400000, "open": 30.1115, "high": 30.1348, "low": 29.849, "close": 30.0175, "volume": 1445.13, "close_time": 1617785999999}, {"open_time": 1617786000000, "open": 29.8423, "high": 29.8423, "low": 28.9932, "close": 29.6425, "volume": 5613.58, "close_time": 1617789599999}, {"open_time": 1617789600000, "open": 29.6426, "high": 29.7619, "low": 28.978, "close": 29.0453, "volume": 1041.12, "close_time": 1617793199999}, {"open_time": 1617793200000, "open": 28.9493, "high": 29.2762, "low": 27.832, "close": 28.6104, "volume": 13680.94, "close_time": 1617796799999}, {"open_time": 1617796800000, "open": 28.549, "high": 28.9223, "low": 27.9045, "close": 28.9223, "volume": 4931.31, "close_time": 1617800399999}, {"open_time": 1617800400000, "open": 28.82, "high": 29.1041, "low": 28.7607, "close": 28.9803, "volume": 2508.48, "close_time": 1617803999999}, {"open_time": 1617804000000, "open": 28.8335, "high": 28.97, "low": 28.443, "close": 28.5047, "volume": 447.25, "close_time": 1617807599999}, {"open_time": 1617807600000, "open": 28.7427, "high": 28.8211, "low": 28.3389, "close": 28.4535, "volume": 2436.62, "close_time": 1617811199999}, {"open_time": 1617811200000, "open": 28.3446, "high": 28.9356, "low": 28.1222, "close": 28.8399, "volume": 2416.36, "close_time": 1617814799999}, {"open_time": 1617814800000, "open": 28.7832, "high": 28.8445, "low": 28.0452, "close": 28.0452, "volume": 1166.26, "close_time": 1617818399999}, {"open_time": 1617818400000, "open": 28.2747, "high": 28.4629, "low": 28.0469, "close": 28.0707, "volume": 939.47, "close_time": 1617821999999}, {"open_time": 1617822000000, "open": 28.1153, "high": 28.4523, "low": 27.851, "close": 28.4106, "volume": 1385.45, "close_time": 1617825599999}, {"open_time": 1617825600000, "open": 28.4629, "high": 28.5798, "low": 28.2302, "close": 28.5798, "volume": 450.91, "close_time": 1617829199999}, {"open_time": 1617829200000, "open": 28.623, "high": 28.7846, "low": 28.4355, "close": 28.7846, "volume": 352.78, "close_time": 1617832799999}, {"open_time": 1617832800000, "open": 28.6149, "high": 29.0762, "low": 28.6149, "close": 28.9566, "volume": 797.7, "close_time": 1617836399999}, {"open_time": 1617836400000, "open": 29.0051, "high": 29.0166, "low": 28.6128, "close": 28.6172, "volume": 658.62, "close_time": 1617839999999}, {"open_time": 1617840000000, "open": 28.5915, "high": 28.8992, "low": 28.3662, "close": 28.777, "volume": 693.72, "close_time": 1617843599999}, {"open_time": 1617843600000, "open": 28.7932, "high": 29.1644, "low": 28.7932, "close": 29.14, "volume": 343.83, "close_time": 1617847199999}, {"open_time": 1617847200000, "open": 29.1434, "high": 29.2364, "low": 28.8896, "close": 29.19, "volume": 375.6, "close_time": 1617850799999}, {"open_time": 1617850800000, "open": 29.3002, "high": 29.3609, "low": 28.9478, "close": 29.3382, "volume": 875.47, "close_time": 1617854399999}, {"open_time": 1617854400000, "open": 29.3097, "high": 29.5665, "low": 29.2619, "close": 29.5621, "volume": 692.84, "close_time": 1617857999999}, {"open_time": 1617858000000, "open": 29.5513, "high": 29.9439, "low": 29.4621, "close": 29.6056, "volume": 708.94, "close_time": 1617861599999}, {"open_time": 1617861600000, "open": 29.6528, "high": 29.8123, "low": 29.6029, "close": 29.6422, "volume": 1264.49, "close_time": 1617865199999}, {"open_time": 1617865200000, "open": 29.6895, "high": 29.9519, "low": 29.6895, "close": 29.8462, "volume": 1077.34, "close_time": 1617868799999}, {"open_time": 1617868800000, "open": 29.9093, "high": 29.9278, "low": 29.4701, "close": 29.6259, "volume": 583.08, "close_time": 1617872399999}, {"open_time": 1617872400000, "open": 29.6082, "high": 29.6082, "low": 29.1618, "close": 29.3383, "volume": 1343.56, "close_time": 1617875999999}, {"open_time": 1617876000000, "open": 29.2574, "high": 29.3968, "low": 29.0, "close": 29.3968, "volume": 908.33, "close_time": 1617879599999}, {"open_time": 1617879600000, "open": 29.265, "high": 29.2823, "low": 29.1083, "close": 29.1083, "volume": 215.14, "close_time": 1617883199999}, {"open_time": 1617883200000, "open": 29.371, "high": 29.7177, "low": 29.371, "close": 29.676, "volume": 368.0, "close_time": 1617886799999}, {"open_time": 1617886800000, "open": 29.5593, "high": 29.7267, "low": 29.5256, "close": 29.5734, "volume": 766.7, "close_time": 1617890399999}, {"open_time": 1617890400000, "open": 29.6298, "high": 29.9278, "low": 29.415, "close": 29.4942, "volume": 1034.08, "close_time": 1617893999999}, {"open_time": 1617894000000, "open": 29.652, "high": 29.652, "low": 29.4364, "close": 29.5542, "volume": 358.83, "close_time": 1617897599999}, {"open_time": 1617897600000, "open": 29.6633, "high": 29.9285, "low": 29.6633, "close": 29.8156, "volume": 1301.87, "close_time": 1617901199999}, {"open_time": 1617901200000, "open": 29.7794, "high": 29.7794, "low": 29.582, "close": 29.6426, "volume": 424.71, "close_time": 1617904799999}, {"open_time": 1617904800000, "open": 29.6501, "high": 29.7485, "low": 29.6081, "close": 29.6513, "volume": 98.04, "close_time": 1617908399999}, {"open_time": 1617908400000, "open": 29.6214, "high": 29.6265, "low": 29.5318, "close": 29.5318, "volume": 491.78, "close_time": 1617911999999}, {"open_time": 1617912000000, "open": 29.7188, "high": 29.8757, "low": 29.5839, "close": 29.5839, "volume": 1010.91, "close_time": 1617915599999}, {"open_time": 1617915600000, "open": 29.5368, "high": 29.6365, "low": 29.4142, "close": 29.6365, "volume": 819.66, "close_time": 1617919199999}, {"open_time": 1617919200000, "open": 29.6681, "high": 30.2014, "low": 29.668, "close": 30.0736, "volume": 2051.02, "close_time": 1617922799999}, {"open_time": 1617922800000, "open": 30.1069, "high": 30.2946, "low": 30.1026, "close": 30.2298, "volume": 735.54, "close_time": 1617926399999}, {"open_time": 1617926400000, "open": 30.2278, "high": 30.3927, "low": 30.0497, "close": 30.2959, "volume": 242.97, "close_time": 1617929999999}, {"open_time": 1617930000000, "open": 30.2959, "high": 30.3041, "low": 30.1366, "close": 30.2258, "volume": 251.53, "close_time": 1617933599999}, {"open_time": 1617933600000, "open": 30.3106, "high": 30.4345, "low": 30.2236, "close": 30.2449, "volume": 381.69, "close_time": 1617937199999}, {"open_time": 1617937200000, "open": 30.1473, "high": 30.5879, "low": 30.1473, "close": 30.2719, "volume": 879.63, "close_time": 1617940799999}, {"open_time": 1617940800000, "open": 30.2744, "high": 30.3407, "low": 30.1041, "close": 30.1466, "volume": 1343.56, "close_time": 1617944399999}, {"open_time": 1617944400000, "open": 30.1467, "high": 30.2184, "low": 29.9746, "close": 29.9954, "volume": 928.44, "close_time": 1617947999999}, {"open_time": 1617948000000, "open": 29.9904, "high": 30.2495, "low": 29.9904, "close": 30.2495, "volume": 385.96, "close_time": 1617951599999}, {"open_time": 1617951600000, "open": 30.194, "high": 30.3864, "low": 30.1578, "close": 30.3339, "volume": 290.78, "close_time": 1617955199999}, {"open_time": 1617955200000, "open": 30.3562, "high": 30.3562, "low": 29.9576, "close": 30.1416, "volume": 127.14, "close_time": 1617958799999}, {"open_time": 1617958800000, "open": 30.0791, "high": 30.2823, "low": 30.0477, "close": 30.2306, "volume": 272.62, "close_time": 1617962399999}, {"open_time": 1617962400000, "open": 30.2653, "high": 30.5, "low": 30.2302, "close": 30.3627, "volume": 608.9, "close_time": 1617965999999}, {"open_time": 1617966000000, "open": 30.4561, "high": 30.4792, "low": 30.3603, "close": 30.3603, "volume": 203.99, "close_time": 1617969599999}, {"open_time": 1617969600000, "open": 30.3905, "high": 30.4539, "low": 30.168, "close": 30.1819, "volume": 273.42, "close_time": 1617973199999}, {"open_time": 1617973200000, "open": 30.1546, "high": 30.2759, "low": 30.0601, "close": 30.0927, "volume": 1681.35, "close_time": 1617976799999}, {"open_time": 1617976800000, "open": 30.06, "high": 30.1901, "low": 29.6942, "close": 29.8627, "volume": 1740.83, "close_time": 1617980399999}, {"open_time": 1617980400000, "open": 29.8127, "high": 29.9133, "low": 29.6269, "close": 29.7575, "volume": 137.85, "close_time": 1617983999999}, {"open_time": 1617984000000, "open": 29.76, "high": 29.76, "low": 29.4209, "close": 29.7594, "volume": 338.32, "close_time": 1617987599999}, {"open_time": 1617987600000, "open": 29.7643, "high": 29.8318, "low": 29.7323, "close": 29.8318, "volume": 283.89, "close_time": 1617991199999}, {"open_time": 1617991200000, "open": 29.8442, "high": 30.028, "low": 29.7989, "close": 30.025, "volume": 694.13, "close_time": 1617994799999}, {"open_time": 1617994800000, "open": 30.0485, "high": 30.158, "low": 30.0319, "close": 30.0668, "volume": 135.93, "close_time": 1617998399999}, {"open_time": 1617998400000, "open": 30.0593, "high": 30.0593, "low": 29.6815, "close": 29.7312, "volume": 2045.3, "close_time": 1618001999999}, {"open_time": 1618002000000, "open": 29.7312, "high": 29.7312, "low": 29.5989, "close": 29.7115, "volume": 156.06, "close_time": 1618005599999}, {"open_time": 1618005600000, "open": 29.7563, "high": 29.7689, "low": 29.5312, "close": 29.5312, "volume": 196.93, "close_time": 1618009199999}, {"open_time": 1618009200000, "open": 29.5063, "high": 29.5372, "low": 29.337, "close": 29.49, "volume": 441.59, "close_time": 1618012799999}, {"open_time": 1618012800000, "open": 29.556, "high": 29.5974, "low": 29.2005, "close": 29.2769, "volume": 640.27, "close_time": 1618016399999}, {"open_time": 1618016400000, "open": 29.297, "high": 29.404, "low": 29.2493, "close": 29.3292, "volume": 325.84, "close_time": 1618019999999}, {"open_time": 1618020000000, "open": 29.3636, "high": 29.6997, "low": 29.3636, "close": 29.6659, "volume": 307.11, "close_time": 1618023599999}, {"open_time": 1618023600000, "open": 29.7179, "high": 30.2632, "low": 29.7179, "close": 30.2072, "volume": 879.05, "close_time": 1618027199999}, {"open_time": 1618027200000, "open": 30.2425, "high": 30.6828, "low": 30.197, "close": 30.6183, "volume": 2906.83, "close_time": 1618030799999}, {"open_time": 1618030800000, "open": 30.6674, "high": 30.713, "low": 30.4014, "close": 30.572, "volume": 1125.0, "close_time": 1618034399999}, {"open_time": 1618034400000, "open": 30.5739, "high": 30.7721, "low": 30.5313, "close": 30.7523, "volume": 605.84, "close_time": 1618037999999}, {"open_time": 1618038000000, "open": 30.6492, "high": 30.7963, "low": 30.447, "close": 30.5272, "volume": 843.77, "close_time": 1618041599999}, {"open_time": 1618041600000, "open": 30.6436, "high": 30.6993, "low": 30.4894, "close": 30.5059, "volume": 952.84, "close_time": 1618045199999}, {"open_time": 1618045200000, "open": 30.5079, "high": 30.5079, "low": 30.2839, "close": 30.2911, "volume": 1310.39, "close_time": 1618048799999}, {"open_time": 1618048800000, "open": 30.3333, "high": 30.3658, "low": 30.1619, "close": 30.2664, "volume": 211.02, "close_time": 1618052399999}, {"open_time": 1618052400000, "open": 30.293, "high": 30.3307, "low": 30.293, "close": 30.3242, "volume": 7.8, "close_time": 1618055999999}, {"open_time": 1618056000000, "open": 30.3242, "high": 30.3659, "low": 29.792, "close": 29.837, "volume": 2302.81, "close_time": 1618059599999}, {"open_time": 1618059600000, "open": 29.9496, "high": 29.9496, "low": 29.5276, "close": 29.8678, "volume": 468.54, "close_time": 1618063199999}, {"open_time": 1618063200000, "open": 29.8776, "high": 29.9582, "low": 29.801, "close": 29.8282, "volume": 380.41, "close_time": 1618066799999}, {"open_time": 1618066800000, "open": 29.9009, "high": 29.9842, "low": 29.7185, "close": 29.894, "volume": 327.3, "close_time": 1618070399999}, {"open_time": 1618070400000, "open": 29.8108, "high": 29.9136, "low": 29.6126, "close": 29.7615, "volume": 562.19, "close_time": 1618073999999}, {"open_time": 1618074000000, "open": 29.7419, "high": 29.8928, "low": 29.3502, "close": 29.8928, "volume": 1827.23, "close_time": 1618077599999}, {"open_time": 1618077600000, "open": 29.8243, "high": 29.8958, "low": 29.4008, "close": 29.7539, "volume": 953.86, "close_time": 1618081199999}, {"open_time": 1618081200000, "open": 29.6957, "high": 29.7359, "low": 29.5599, "close": 29.6402, "volume": 122.34, "close_time": 1618084799999}, {"open_time": 1618084800000, "open": 29.6406, "high": 29.6406, "low": 29.2101, "close": 29.3693, "volume": 779.28, "close_time": 1618088399999}, {"open_time": 1618088400000, "open": 29.2587, "high": 29.6792, "low": 29.2587, "close": 29.6792, "volume": 272.72, "close_time": 1618091999999}, {"open_time": 1618092000000, "open": 29.7351, "high": 29.8241, "low": 29.7351, "close": 29.8125, "volume": 37.69, "close_time": 1618095599999}, {"open_time": 1618095600000, "open": 29.6492, "high": 29.8161, "low": 29.6455, "close": 29.8069, "volume": 227.84, "close_time": 1618099199999}, {"open_time": 1618099200000, "open": 29.7237, "high": 29.8549, "low": 29.5222, "close": 29.5655, "volume": 302.62, "close_time": 1618102799999}, {"open_time": 1618102800000, "open": 29.507, "high": 29.539, "low": 29.25, "close": 29.4722, "volume": 863.86, "close_time": 1618106399999}, {"open_time": 1618106400000, "open": 29.4754, "high": 29.7516, "low": 29.4198, "close": 29.5832, "volume": 1369.8, "close_time": 1618109999999}, {"open_time": 1618110000000, "open": 29.6328, "high": 29.7302, "low": 29.5097, "close": 29.666, "volume": 565.18, "close_time": 1618113599999}, {"open_time": 1618113600000, "open": 29.6366, "high": 29.7713, "low": 29.5718, "close": 29.5975, "volume": 97.71, "close_time": 1618117199999}, {"open_time": 1618117200000, "open": 29.6276, "high": 29.6441, "low": 29.3541, "close": 29.4399, "volume": 1007.26, "close_time": 1618120799999}, {"open_time": 1618120800000, "open": 29.44, "high": 29.44, "low": 29.25, "close": 29.3986, "volume": 310.92, "close_time": 1618124399999}, {"open_time": 1618124400000, "open": 29.3986, "high": 29.6202, "low": 29.3462, "close": 29.5309, "volume": 115.05, "close_time": 1618127999999}, {"open_time": 1618128000000, "open": 29.5332, "high": 29.8, "low": 29.5332, "close": 29.8, "volume": 3107.18, "close_time": 1618131599999}, {"open_time": 1618131600000, "open": 29.8, "high": 29.8283, "low": 29.595, "close": 29.6752, "volume": 326.99, "close_time": 1618135199999}, {"open_time": 1618135200000, "open": 29.7142, "high": 29.8928, "low": 29.6615, "close": 29.7832, "volume": 95.92, "close_time": 1618138799999}, {"open_time": 1618138800000, "open": 29.7941, "high": 30.0018, "low": 29.6501, "close": 29.948, "volume": 178.32, "close_time": 1618142399999}, {"open_time": 1618142400000, "open": 29.9962, "high": 30.4124, "low": 29.9236, "close": 30.2739, "volume": 1590.86, "close_time": 1618145999999}, {"open_time": 1618146000000, "open": 30.1841, "high": 30.2428, "low": 29.8928, "close": 29.8928, "volume": 1227.92, "close_time": 1618149599999}, {"open_time": 1618149600000, "open": 29.8828, "high": 30.152, "low": 29.8462, "close": 30.0608, "volume": 2671.26, "close_time": 1618153199999}, {"open_time": 1618153200000, "open": 30.1331, "high": 30.2142, "low": 29.9256, "close": 29.9257, "volume": 1434.66, "close_time": 1618156799999}, {"open_time": 1618156800000, "open": 29.9907, "high": 30.1047, "low": 29.8677, "close": 29.9177, "volume": 262.12, "close_time": 1618160399999}, {"open_time": 1618160400000, "open": 29.8734, "high": 30.119, "low": 29.7005, "close": 30.0852, "volume": 625.47, "close_time": 1618163999999}, {"open_time": 1618164000000, "open": 30.1189, "high": 30.3841, "low": 30.1166, "close": 30.3212, "volume": 1076.17, "close_time": 1618167599999}, {"open_time": 1618167600000, "open": 30.2695, "high": 30.4701, "low": 30.1793, "close": 30.2819, "volume": 387.28, "close_time": 1618171199999}, {"open_time": 1618171200000, "open": 30.2679, "high": 30.3868, "low": 30.224, "close": 30.367, "volume": 223.45, "close_time": 1618174799999}, {"open_time": 1618174800000, "open": 30.4053, "high": 30.4515, "low": 30.219, "close": 30.3333, "volume": 339.83, "close_time": 1618178399999}, {"open_time": 1618178400000, "open": 30.2772, "high": 30.6699, "low": 29.7277, "close": 29.9198, "volume": 4144.15, "close_time": 1618181999999}, {"open_time": 1618182000000, "open": 30.0091, "high": 30.0121, "low": 29.7562, "close": 29.9007, "volume": 1132.0, "close_time": 1618185599999}, {"open_time": 1618185600000, "open": 29.9833, "high": 29.9924, "low": 29.5634, "close": 29.6214, "volume": 1038.65, "close_time": 1618189199999}, {"open_time": 1618189200000, "open": 29.6217, "high": 30.1434, "low": 29.6217, "close": 30.0231, "volume": 1042.99, "close_time": 1618192799999}, {"open_time": 1618192800000, "open": 30.0413, "high": 30.0413, "low": 29.848, "close": 29.8977, "volume": 457.08, "close_time": 1618196399999}, {"open_time": 1618196400000, "open": 29.8374, "high": 30.3259, "low": 29.8374, "close": 30.1833, "volume": 816.27, "close_time": 1618199999999}, {"open_time": 1618200000000, "open": 30.2586, "high": 31.1656, "low": 30.2063, "close": 31.0656, "volume": 5336.67, "close_time": 1618203599999}, {"open_time": 1618203600000, "open": 31.1027, "high": 31.7315, "low": 30.8693, "close": 31.6902, "volume": 8588.95, "close_time": 1618207199999}, {"open_time": 1618207200000, "open": 31.6902, "high": 32.0, "low": 31.2636, "close": 31.9252, "volume": 4005.67, "close_time": 1618210799999}, {"open_time": 1618210800000, "open": 31.9262, "high": 31.9999, "low": 31.4562, "close": 31.4712, "volume": 1924.26, "close_time": 1618214399999}, {"open_time": 1618214400000, "open": 31.5162, "high": 31.7485, "low": 31.437, "close": 31.5833, "volume": 2652.17, "close_time": 1618217999999}, {"open_time": 1618218000000, "open": 31.5382, "high": 32.9537, "low": 31.3871, "close": 32.8361, "volume": 16410.8, "close_time": 1618221599999}, {"open_time": 1618221600000, "open": 32.7166, "high": 34.2512, "low": 32.6443, "close": 33.6798, "volume": 25226.66, "close_time": 1618225199999}, {"open_time": 1618225200000, "open": 33.6526, "high": 33.6526, "low": 32.9285, "close": 33.5656, "volume": 6362.39, "close_time": 1618228799999}, {"open_time": 1618228800000, "open": 33.5688, "high": 33.8403, "low": 33.2726, "close": 33.2726, "volume": 5016.37, "close_time": 1618232399999}, {"open_time": 1618232400000, "open": 33.2848, "high": 33.6472, "low": 33.169, "close": 33.5251, "volume": 1332.68, "close_time": 1618235999999}, {"open_time": 1618236000000, "open": 33.6825, "high": 33.8175, "low": 33.1125, "close": 33.2554, "volume": 12698.64, "close_time": 1618239599999}, {"open_time": 1618239600000, "open": 33.3291, "high": 35.0931, "low": 33.1301, "close": 34.9594, "volume": 14140.96, "close_time": 1618243199999}, {"open_time": 1618243200000, "open": 35.0809, "high": 37.3906, "low": 34.7142, "close": 37.1858, "volume": 37599.99, "close_time": 1618246799999}, {"open_time": 1618246800000, "open": 37.1456, "high": 37.1456, "low": 35.685, "close": 36.387, "volume": 10569.79, "close_time": 1618250399999}, {"open_time": 1618250400000, "open": 36.4011, "high": 37.6207, "low": 36.2947, "close": 36.9176, "volume": 16689.67, "close_time": 1618253999999}, {"open_time": 1618254000000, "open": 36.8694, "high": 37.3828, "low": 36.5816, "close": 36.7644, "volume": 3439.05, "close_time": 1618257599999}, {"open_time": 1618257600000, "open": 36.829, "high": 36.9523, "low": 36.0932, "close": 36.4508, "volume": 10692.69, "close_time": 1618261199999}, {"open_time": 1618261200000, "open": 36.4299, "high": 36.8641, "low": 36.1925, "close": 36.7216, "volume": 1877.16, "close_time": 1618264799999}, {"open_time": 1618264800000, "open": 36.6746, "high": 38.1477, "low": 36.5674, "close": 37.9929, "volume": 11359.06, "close_time": 1618268399999}, {"open_time": 1618268400000, "open": 37.937, "high": 37.9851, "low": 36.5671, "close": 36.7342, "volume": 5785.23, "close_time": 1618271999999}, {"open_time": 1618272000000, "open": 36.8088, "high": 37.1468, "low": 36.1445, "close": 36.5056, "volume": 8704.95, "close_time": 1618275599999}, {"open_time": 1618275600000, "open": 36.4107, "high": 36.5652, "low": 35.8351, "close": 36.2807, "volume": 2192.2, "close_time": 1618279199999}, {"open_time": 1618279200000, "open": 36.3915, "high": 36.3915, "low": 35.5797, "close": 35.9187, "volume": 4203.11, "close_time": 1618282799999}, {"open_time": 1618282800000, "open": 35.9224, "high": 36.3589, "low": 35.7194, "close": 36.297, "volume": 969.62, "close_time": 1618286399999}, {"open_time": 1618286400000, "open": 36.1838, "high": 36.3686, "low": 35.3239, "close": 35.5, "volume": 2018.91, "close_time": 1618289999999}, {"open_time": 1618290000000, "open": 35.324, "high": 36.0702, "low": 35.2226, "close": 35.4823, "volume": 6944.71, "close_time": 1618293599999}, {"open_time": 1618293600000, "open": 35.4641, "high": 35.7078, "low": 34.3666, "close": 34.6747, "volume": 6225.27, "close_time": 1618297199999}, {"open_time": 1618297200000, "open": 34.6798, "high": 35.0951, "low": 34.4375, "close": 34.9149, "volume": 3661.83, "close_time": 1618300799999}, {"open_time": 1618300800000, "open": 34.9602, "high": 35.1077, "low": 34.2591, "close": 34.6484, "volume": 5413.94, "close_time": 1618304399999}, {"open_time": 1618304400000, "open": 34.6822, "high": 35.127, "low": 34.34, "close": 35.0673, "volume": 5494.5, "close_time": 1618307999999}, {"open_time": 1618308000000, "open": 35.0269, "high": 35.5384, "low": 34.8103, "close": 35.4418, "volume": 3373.9, "close_time": 1618311599999}, {"open_time": 1618311600000, "open": 35.4601, "high": 35.4908, "low": 34.8176, "close": 34.8176, "volume": 2750.39, "close_time": 1618315199999}, {"open_time": 1618315200000, "open": 34.8175, "high": 35.009, "low": 34.482, "close": 34.7795, "volume": 3882.28, "close_time": 1618318799999}, {"open_time": 1618318800000, "open": 34.8393, "high": 35.4646, "low": 34.7594, "close": 34.95, "volume": 7468.75, "close_time": 1618322399999}, {"open_time": 1618322400000, "open": 34.9684, "high": 35.6777, "low": 34.9684, "close": 35.595, "volume": 2383.29, "close_time": 1618325999999}, {"open_time": 1618326000000, "open": 35.6755, "high": 35.6756, "low": 35.0514, "close": 35.076, "volume": 2719.73, "close_time": 1618329599999}, {"open_time": 1618329600000, "open": 35.0756, "high": 35.2015, "low": 34.4642, "close": 35.0304, "volume": 6126.22, "close_time": 1618333199999}, {"open_time": 1618333200000, "open": 35.1726, "high": 36.2393, "low": 35.1599, "close": 36.0364, "volume": 8743.17, "close_time": 1618336799999}, {"open_time": 1618336800000, "open": 36.1216, "high": 36.1216, "low": 34.6343, "close": 34.9543, "volume": 7635.4, "close_time": 1618340399999}, {"open_time": 1618340400000, "open": 35.0477, "high": 35.3596, "low": 34.9642, "close": 35.3373, "volume": 2926.56, "close_time": 1618343999999}, {"open_time": 1618344000000, "open": 35.3759, "high": 35.5197, "low": 35.1722, "close": 35.4881, "volume": 827.4, "close_time": 1618347599999}, {"open_time": 1618347600000, "open": 35.5587, "high": 35.7294, "low": 35.3263, "close": 35.4062, "volume": 4019.81, "close_time": 1618351199999}, {"open_time": 1618351200000, "open": 35.4375, "high": 35.5499, "low": 34.9593, "close": 35.267, "volume": 2673.01, "close_time": 1618354799999}, {"open_time": 1618354800000, "open": 35.2948, "high": 35.5698, "low": 35.0851, "close": 35.4287, "volume": 9494.7, "close_time": 1618358399999}, {"open_time": 1618358400000, "open": 35.5193, "high": 36.142, "low": 35.4355, "close": 35.8845, "volume": 12117.15, "close_time": 1618361999999}, {"open_time": 1618362000000, "open": 35.8843, "high": 36.6789, "low": 35.5188, "close": 36.4412, "volume": 3082.45, "close_time": 1618365599999}, {"open_time": 1618365600000, "open": 36.531, "high": 36.7439, "low": 36.2464, "close": 36.4187, "volume": 5779.33, "close_time": 1618369199999}, {"open_time": 1618369200000, "open": 36.378, "high": 36.5062, "low": 35.8787, "close": 36.4234, "volume": 3732.3, "close_time": 1618372799999}, {"open_time": 1618372800000, "open": 36.2575, "high": 36.7787, "low": 36.1203, "close": 36.2446, "volume": 3395.29, "close_time": 1618376399999}, {"open_time": 1618376400000, "open": 36.2246, "high": 36.8051, "low": 35.9793, "close": 36.2283, "volume": 2701.98, "close_time": 1618379999999}, {"open_time": 1618380000000, "open": 36.1104, "high": 36.4266, "low": 35.9705, "close": 36.0134, "volume": 3407.31, "close_time": 1618383599999}, {"open_time": 1618383600000, "open": 35.9495, "high": 36.1573, "low": 35.6613, "close": 36.0609, "volume": 1674.77, "close_time": 1618387199999}, {"open_time": 1618387200000, "open": 36.017, "high": 36.4064, "low": 35.2128, "close": 35.2943, "volume": 3741.62, "close_time": 1618390799999}, {"open_time": 1618390800000, "open": 35.2938, "high": 35.6532, "low": 34.3934, "close": 34.9498, "volume": 11959.63, "close_time": 1618394399999}, {"open_time": 1618394400000, "open": 34.7665, "high": 35.2259, "low": 34.7665, "close": 34.9011, "volume": 2259.81, "close_time": 1618397999999}, {"open_time": 1618398000000, "open": 35.0053, "high": 35.4262, "low": 34.9478, "close": 35.2587, "volume": 668.33, "close_time": 1618401599999}, {"open_time": 1618401600000, "open": 35.2756, "high": 35.2886, "low": 34.7169, "close": 34.7169, "volume": 2068.78, "close_time": 1618405199999}, {"open_time": 1618405200000, "open": 34.6835, "high": 34.9762, "low": 34.2798, "close": 34.4862, "volume": 4603.74, "close_time": 1618408799999}, {"open_time": 1618408800000, "open": 34.2699, "high": 34.3838, "low": 33.2589, "close": 34.0176, "volume": 15425.9, "close_time": 1618412399999}, {"open_time": 1618412400000, "open": 33.8, "high": 34.3572, "low": 33.7782, "close": 34.209, "volume": 4049.12, "close_time": 1618415999999}, {"open_time": 1618416000000, "open": 34.197, "high": 34.9494, "low": 34.0593, "close": 34.9494, "volume": 5501.86, "close_time": 1618419599999}, {"open_time": 1618419600000, "open": 34.8792, "high": 35.0, "low": 34.0245, "close": 34.1617, "volume": 5571.79, "close_time": 1618423199999}, {"open_time": 1618423200000, "open": 34.1875, "high": 35.084, "low": 33.6769, "close": 34.8174, "volume": 6014.49, "close_time": 1618426799999}, {"open_time": 1618426800000, "open": 34.8174, "high": 34.8497, "low": 34.1158, "close": 34.3533, "volume": 1833.69, "close_time": 1618430399999}, {"open_time": 1618430400000, "open": 34.2925, "high": 34.7235, "low": 34.1585, "close": 34.699, "volume": 2147.43, "close_time": 1618433999999}, {"open_time": 1618434000000, "open": 34.7476, "high": 35.3494, "low": 34.7476, "close": 35.3494, "volume": 748.77, "close_time": 1618437599999}, {"open_time": 1618437600000, "open": 35.3494, "high": 36.4334, "low": 35.1853, "close": 36.185, "volume": 5711.44, "close_time": 1618441199999}, {"open_time": 1618441200000, "open": 36.1862, "high": 36.395, "low": 35.8839, "close": 36.1029, "volume": 2915.96, "close_time": 1618444799999}, {"open_time": 1618444800000, "open": 36.127, "high": 36.4682, "low": 35.7227, "close": 35.7227, "volume": 4020.76, "close_time": 1618448399999}, {"open_time": 1618448400000, "open": 35.72, "high": 36.258, "low": 35.5885, "close": 36.1607, "volume": 1268.44, "close_time": 1618451999999}, {"open_time": 1618452000000, "open": 36.276, "high": 36.945, "low": 35.9141, "close": 36.8569, "volume": 2659.57, "close_time": 1618455599999}, {"open_time": 1618455600000, "open": 36.9417, "high": 38.5298, "low": 36.9123, "close": 38.4515, "volume": 15132.15, "close_time": 1618459199999}, {"open_time": 1618459200000, "open": 38.4534, "high": 38.7878, "low": 37.6085, "close": 37.7203, "volume": 5500.68, "close_time": 1618462799999}, {"open_time": 1618462800000, "open": 37.7203, "high": 38.0467, "low": 37.5601, "close": 38.0409, "volume": 1818.32, "close_time": 1618466399999}, {"open_time": 1618466400000, "open": 38.0379, "high": 38.3628, "low": 37.5259, "close": 38.1934, "volume": 2519.41, "close_time": 1618469999999}, {"open_time": 1618470000000, "open": 38.1086, "high": 39.0362, "low": 37.7905, "close": 38.0667, "volume": 7438.99, "close_time": 1618473599999}, {"open_time": 1618473600000, "open": 38.017, "high": 38.2588, "low": 37.2865, "close": 37.4873, "volume": 8684.05, "close_time": 1618477199999}, {"open_time": 1618477200000, "open": 37.6975, "high": 37.8941, "low": 37.4451, "close": 37.7888, "volume": 626.55, "close_time": 1618480799999}, {"open_time": 1618480800000, "open": 37.7268, "high": 37.8353, "low": 36.8185, "close": 36.8458, "volume": 2796.1, "close_time": 1618484399999}, {"open_time": 1618484400000, "open": 36.9553, "high": 37.4875, "low": 36.5792, "close": 37.4875, "volume": 2938.63, "close_time": 1618487999999}, {"open_time": 1618488000000, "open": 37.5, "high": 38.2727, "low": 37.4475, "close": 38.0021, "volume": 4692.06, "close_time": 1618491599999}, {"open_time": 1618491600000, "open": 37.9287, "high": 39.5549, "low": 37.7468, "close": 39.0311, "volume": 6282.81, "close_time": 1618495199999}, {"open_time": 1618495200000, "open": 39.0685, "high": 39.3652, "low": 38.5484, "close": 39.0071, "volume": 4840.36, "close_time": 1618498799999}, {"open_time": 1618498800000, "open": 39.0071, "high": 39.0576, "low": 38.2019, "close": 38.3901, "volume": 3022.22, "close_time": 1618502399999}, {"open_time": 1618502400000, "open": 38.5136, "high": 39.4395, "low": 38.0969, "close": 38.6915, "volume": 7138.71, "close_time": 1618505999999}, {"open_time": 1618506000000, "open": 38.6989, "high": 38.6989, "low": 38.0284, "close": 38.1571, "volume": 1497.58, "close_time": 1618509599999}, {"open_time": 1618509600000, "open": 38.1542, "high": 38.4668, "low": 38.0266, "close": 38.1729, "volume": 1466.84, "close_time": 1618513199999}, {"open_time": 1618513200000, "open": 38.1732, "high": 38.2017, "low": 37.9145, "close": 38.2017, "volume": 981.37, "close_time": 1618516799999}, {"open_time": 1618516800000, "open": 38.1576, "high": 38.2017, "low": 37.5714, "close": 37.5794, "volume": 2526.91, "close_time": 1618520399999}, {"open_time": 1618520400000, "open": 37.5648, "high": 38.0425, "low": 37.5295, "close": 38.0425, "volume": 820.27, "close_time": 1618523999999}, {"open_time": 1618524000000, "open": 37.9852, "high": 38.2436, "low": 37.9428, "close": 38.2436, "volume": 695.46, "close_time": 1618527599999}, {"open_time": 1618527600000, "open": 38.2446, "high": 38.2446, "low": 37.6929, "close": 37.8804, "volume": 819.36, "close_time": 1618531199999}, {"open_time": 1618531200000, "open": 37.8509, "high": 38.2095, "low": 37.5258, "close": 37.5258, "volume": 1805.58, "close_time": 1618534799999}, {"open_time": 1618534800000, "open": 37.6012, "high": 37.6277, "low": 36.7285, "close": 37.3, "volume": 3262.08, "close_time": 1618538399999}, {"open_time": 1618538400000, "open": 37.2977, "high": 37.585, "low": 36.8611, "close": 36.8611, "volume": 2287.94, "close_time": 1618541999999}, {"open_time": 1618542000000, "open": 37.0082, "high": 37.6234, "low": 37.0082, "close": 37.4261, "volume": 3495.18, "close_time": 1618545599999}, {"open_time": 1618545600000, "open": 37.3472, "high": 37.4926, "low": 36.5074, "close": 36.548, "volume": 3453.66, "close_time": 1618549199999}, {"open_time": 1618549200000, "open": 36.503, "high": 37.1796, "low": 36.3506, "close": 36.6523, "volume": 2353.78, "close_time": 1618552799999}, {"open_time": 1618552800000, "open": 36.4963, "high": 36.5808, "low": 35.8371, "close": 36.5743, "volume": 6270.42, "close_time": 1618556399999}, {"open_time": 1618556400000, "open": 36.4716, "high": 36.7665, "low": 36.1754, "close": 36.7529, "volume": 665.05, "close_time": 1618559999999}, {"open_time": 1618560000000, "open": 36.745, "high": 37.2734, "low": 36.5245, "close": 37.0421, "volume": 2591.56, "close_time": 1618563599999}, {"open_time": 1618563600000, "open": 36.8237, "high": 36.8443, "low": 36.0852, "close": 36.3576, "volume": 4923.42, "close_time": 1618567199999}, {"open_time": 1618567200000, "open": 36.3954, "high": 36.8178, "low": 35.6875, "close": 35.7831, "volume": 4723.22, "close_time": 1618570799999}, {"open_time": 1618570800000, "open": 35.764, "high": 36.1155, "low": 34.593, "close": 35.9243, "volume": 7736.82, "close_time": 1618574399999}, {"open_time": 1618574400000, "open": 35.867, "high": 36.1636, "low": 35.6281, "close": 36.0553, "volume": 3188.05, "close_time": 1618577999999}, {"open_time": 1618578000000, "open": 35.96, "high": 36.2058, "low": 34.2061, "close": 34.7028, "volume": 8385.37, "close_time": 1618581599999}, {"open_time": 1618581600000, "open": 34.7173, "high": 35.7745, "low": 34.6729, "close": 35.7545, "volume": 5225.16, "close_time": 1618585199999}, {"open_time": 1618585200000, "open": 35.8175, "high": 36.274, "low": 35.7447, "close": 36.2057, "volume": 3978.29, "close_time": 1618588799999}, {"open_time": 1618588800000, "open": 36.1496, "high": 36.3767, "low": 35.3855, "close": 36.3389, "volume": 2873.5, "close_time": 1618592399999}, {"open_time": 1618592400000, "open": 36.3493, "high": 36.9092, "low": 36.3089, "close": 36.4399, "volume": 1678.63, "close_time": 1618595999999}, {"open_time": 1618596000000, "open": 36.5199, "high": 36.5824, "low": 36.1981, "close": 36.3498, "volume": 2445.09, "close_time": 1618599599999}, {"open_time": 1618599600000, "open": 36.3872, "high": 36.4423, "low": 35.9681, "close": 36.3314, "volume": 439.82, "close_time": 1618603199999}, {"open_time": 1618603200000, "open": 36.2149, "high": 36.8505, "low": 36.2149, "close": 36.6523, "volume": 799.23, "close_time": 1618606799999}, {"open_time": 1618606800000, "open": 36.6072, "high": 36.9131, "low": 36.6066, "close": 36.9131, "volume": 635.87, "close_time": 1618610399999}, {"open_time": 1618610400000, "open": 36.9052, "high": 37.1532, "low": 36.5727, "close": 36.5727, "volume": 899.85, "close_time": 1618613999999}, {"open_time": 1618614000000, "open": 36.6833, "high": 36.714, "low": 36.1428, "close": 36.1428, "volume": 1597.32, "close_time": 1618617599999}, {"open_time": 1618617600000, "open": 36.1766, "high": 37.1893, "low": 36.1524, "close": 37.1616, "volume": 2165.23, "close_time": 1618621199999}, {"open_time": 1618621200000, "open": 37.1616, "high": 37.5303, "low": 37.0881, "close": 37.2743, "volume": 1614.16, "close_time": 1618624799999}, {"open_time": 1618624800000, "open": 37.2338, "high": 37.536, "low": 36.8619, "close": 37.4461, "volume": 1461.54, "close_time": 1618628399999}, {"open_time": 1618628400000, "open": 37.385, "high": 37.4575, "low": 36.7349, "close": 37.1118, "volume": 1271.24, "close_time": 1618631999999}, {"open_time": 1618632000000, "open": 37.1118, "high": 37.4746, "low": 36.9682, "close": 37.3268, "volume": 1216.36, "close_time": 1618635599999}, {"open_time": 1618635600000, "open": 37.2021, "high": 37.2021, "low": 36.8012, "close": 36.9771, "volume": 1350.84, "close_time": 1618639199999}, {"open_time": 1618639200000, "open": 37.1076, "high": 37.1076, "low": 36.784, "close": 37.021, "volume": 1009.04, "close_time": 1618642799999}, {"open_time": 1618642800000, "open": 37.0306, "high": 37.0306, "low": 36.2596, "close": 36.6624, "volume": 1735.74, "close_time": 1618646399999}, {"open_time": 1618646400000, "open": 36.7405, "high": 36.7674, "low": 36.641, "close": 36.6539, "volume": 275.73, "close_time": 1618649999999}, {"open_time": 1618650000000, "open": 36.6795, "high": 36.685, "low": 35.985, "close": 36.1716, "volume": 1237.13, "close_time": 1618653599999}, {"open_time": 1618653600000, "open": 36.212, "high": 36.8456, "low": 35.9851, "close": 36.7996, "volume": 2027.64, "close_time": 1618657199999}, {"open_time": 1618657200000, "open": 36.7799, "high": 36.8586, "low": 35.7565, "close": 36.1324, "volume": 4927.8, "close_time": 1618660799999}, {"open_time": 1618660800000, "open": 35.9681, "high": 36.1913, "low": 35.5144, "close": 35.8909, "volume": 5033.61, "close_time": 1618664399999}, {"open_time": 1618664400000, "open": 35.914, "high": 36.1405, "low": 35.4426, "close": 35.8355, "volume": 816.36, "close_time": 1618667999999}, {"open_time": 1618668000000, "open": 35.7574, "high": 36.1563, "low": 35.5611, "close": 35.5611, "volume": 4580.35, "close_time": 1618671599999}, {"open_time": 1618671600000, "open": 35.4794, "high": 35.5157, "low": 34.9059, "close": 34.9151, "volume": 2016.91, "close_time": 1618675199999}, {"open_time": 1618675200000, "open": 34.9057, "high": 35.3735, "low": 34.6422, "close": 35.2315, "volume": 2762.69, "close_time": 1618678799999}, {"open_time": 1618678800000, "open": 35.04, "high": 35.3336, "low": 34.7529, "close": 34.8406, "volume": 461.59, "close_time": 1618682399999}, {"open_time": 1618682400000, "open": 34.7354, "high": 35.5067, "low": 34.6923, "close": 35.3505, "volume": 1438.35, "close_time": 1618685999999}, {"open_time": 1618686000000, "open": 35.3812, "high": 35.5783, "low": 35.3694, "close": 35.5348, "volume": 992.77, "close_time": 1618689599999}, {"open_time": 1618689600000, "open": 35.5, "high": 35.6982, "low": 35.4323, "close": 35.6982, "volume": 1783.13, "close_time": 1618693199999}, {"open_time": 1618693200000, "open": 35.6271, "high": 35.6444, "low": 35.5457, "close": 35.5474, "volume": 223.69, "close_time": 1618696799999}, {"open_time": 1618696800000, "open": 35.7076, "high": 35.7476, "low": 35.3974, "close": 35.5633, "volume": 499.75, "close_time": 1618700399999}, {"open_time": 1618700400000, "open": 35.4959, "high": 35.6322, "low": 34.6553, "close": 34.7759, "volume": 5593.69, "close_time": 1618703999999}, {"open_time": 1618704000000, "open": 34.759, "high": 35.0656, "low": 34.0765, "close": 34.0925, "volume": 3437.25, "close_time": 1618707599999}, {"open_time": 1618707600000, "open": 34.2466, "high": 34.4017, "low": 33.5317, "close": 34.1706, "volume": 4670.35, "close_time": 1618711199999}, {"open_time": 1618711200000, "open": 34.1268, "high": 34.2966, "low": 33.3362, "close": 33.5542, "volume": 4388.66, "close_time": 1618714799999}, {"open_time": 1618714800000, "open": 33.6048, "high": 33.8366, "low": 26.6939, "close": 29.9843, "volume": 40287.26, "close_time": 1618718399999}, {"open_time": 1618718400000, "open": 29.8628, "high": 31.2861, "low": 29.5916, "close": 29.9167, "volume": 23107.97, "close_time": 1618721999999}, {"open_time": 1618722000000, "open": 29.7037, "high": 31.0171, "low": 29.702, "close": 30.719, "volume": 26400.7, "close_time": 1618725599999}, {"open_time": 1618725600000, "open": 30.6301, "high": 31.1594, "low": 30.4224, "close": 30.8004, "volume": 7380.4, "close_time": 1618729199999}, {"open_time": 1618729200000, "open": 30.8969, "high": 31.9934, "low": 30.8103, "close": 31.7783, "volume": 3885.74, "close_time": 1618732799999}, {"open_time": 1618732800000, "open": 31.8835, "high": 31.9387, "low": 30.2086, "close": 30.2585, "volume": 9781.82, "close_time": 1618736399999}, {"open_time": 1618736400000, "open": 30.295, "high": 30.5478, "low": 29.3109, "close": 29.8936, "volume": 21560.96, "close_time": 1618739999999}, {"open_time": 1618740000000, "open": 29.9009, "high": 30.4362, "low": 29.7255, "close": 30.099, "volume": 3513.1, "close_time": 1618743599999}, {"open_time": 1618743600000, "open": 30.1484, "high": 30.4928, "low": 28.4787, "close": 28.8385, "volume": 12233.29, "close_time": 1618747199999}, {"open_time": 1618747200000, "open": 28.8337, "high": 30.0771, "low": 28.8337, "close": 29.9607, "volume": 7747.4, "close_time": 1618750799999}, {"open_time": 1618750800000, "open": 29.947, "high": 30.2288, "low": 29.8146, "close": 30.084, "volume": 4048.25, "close_time": 1618754399999}, {"open_time": 1618754400000, "open": 30.103, "high": 30.75, "low": 29.9828, "close": 30.367, "volume": 4173.07, "close_time": 1618757999999}, {"open_time": 1618758000000, "open": 30.138, "high": 30.929, "low": 30.138, "close": 30.7972, "volume": 2828.68, "close_time": 1618761599999}, {"open_time": 1618761600000, "open": 30.8336, "high": 31.7111, "low": 30.5393, "close": 30.9912, "volume": 7679.49, "close_time": 1618765199999}, {"open_time": 1618765200000, "open": 31.1065, "high": 31.1282, "low": 30.7905, "close": 30.9212, "volume": 505.66, "close_time": 1618768799999}, {"open_time": 1618768800000, "open": 30.9358, "high": 31.6418, "low": 30.846, "close": 31.4636, "volume": 2097.34, "close_time": 1618772399999}, {"open_time": 1618772400000, "open": 31.341, "high": 31.9958, "low": 31.341, "close": 31.9613, "volume": 1090.57, "close_time": 1618775999999}, {"open_time": 1618776000000, "open": 31.9562, "high": 32.3496, "low": 31.7876, "close": 32.305, "volume": 1215.45, "close_time": 1618779599999}, {"open_time": 1618779600000, "open": 32.2562, "high": 32.3637, "low": 31.7329, "close": 32.3562, "volume": 1035.16, "close_time": 1618783199999}, {"open_time": 1618783200000, "open": 32.3692, "high": 32.4405, "low": 32.0062, "close": 32.2058, "volume": 820.15, "close_time": 1618786799999}, {"open_time": 1618786800000, "open": 32.1882, "high": 32.2059, "low": 31.626, "close": 31.626, "volume": 1591.99, "close_time": 1618790399999}, {"open_time": 1618790400000, "open": 31.6719, "high": 31.8712, "low": 30.7462, "close": 31.8257, "volume": 4018.82, "close_time": 1618793999999}, {"open_time": 1618794000000, "open": 31.8939, "high": 32.2504, "low": 31.6652, "close": 31.822, "volume": 1470.57, "close_time": 1618797599999}, {"open_time": 1618797600000, "open": 31.8708, "high": 32.4226, "low": 31.5695, "close": 32.3917, "volume": 1197.59, "close_time": 1618801199999}, {"open_time": 1618801200000, "open": 32.3014, "high": 32.5174, "low": 32.0268, "close": 32.3255, "volume": 1907.9, "close_time": 1618804799999}, {"open_time": 1618804800000, "open": 32.3112, "high": 32.5928, "low": 32.1025, "close": 32.1233, "volume": 822.89, "close_time": 1618808399999}, {"open_time": 1618808400000, "open": 32.1975, "high": 32.2077, "low": 31.5657, "close": 31.6714, "volume": 1414.42, "close_time": 1618811999999}, {"open_time": 1618812000000, "open": 31.6321, "high": 32.1094, "low": 31.611, "close": 32.1094, "volume": 1588.63, "close_time": 1618815599999}, {"open_time": 1618815600000, "open": 32.1256, "high": 32.3769, "low": 31.9522, "close": 32.2256, "volume": 704.9, "close_time": 1618819199999}, {"open_time": 1618819200000, "open": 32.2554, "high": 32.4174, "low": 31.7812, "close": 31.8106, "volume": 1018.91, "close_time": 1618822799999}, {"open_time": 1618822800000, "open": 31.9485, "high": 32.2034, "low": 31.5242, "close": 31.7734, "volume": 2830.18, "close_time": 1618826399999}, {"open_time": 1618826400000, "open": 31.7328, "high": 31.7328, "low": 30.8463, "close": 31.261, "volume": 1845.16, "close_time": 1618829999999}, {"open_time": 1618830000000, "open": 31.3481, "high": 31.8426, "low": 31.3246, "close": 31.8287, "volume": 102.54, "close_time": 1618833599999}, {"open_time": 1618833600000, "open": 31.716, "high": 31.8212, "low": 31.4216, "close": 31.4216, "volume": 530.31, "close_time": 1618837199999}, {"open_time": 1618837200000, "open": 31.5375, "high": 31.8634, "low": 31.0452, "close": 31.2328, "volume": 2097.04, "close_time": 1618840799999}, {"open_time": 1618840800000, "open": 31.2178, "high": 31.2178, "low": 29.6008, "close": 30.3, "volume": 11179.41, "close_time": 1618844399999}, {"open_time": 1618844400000, "open": 30.1062, "high": 30.2945, "low": 29.4524, "close": 29.9718, "volume": 9735.75, "close_time": 1618847999999}, {"open_time": 1618848000000, "open": 29.865, "high": 30.7014, "low": 29.865, "close": 30.182, "volume": 2387.8, "close_time": 1618851599999}, {"open_time": 1618851600000, "open": 30.129, "high": 31.4123, "low": 30.0695, "close": 31.2554, "volume": 2197.44, "close_time": 1618855199999}, {"open_time": 1618855200000, "open": 31.2479, "high": 31.9075, "low": 31.2479, "close": 31.7618, "volume": 3127.28, "close_time": 1618858799999}, {"open_time": 1618858800000, "open": 31.7464, "high": 32.3137, "low": 31.7011, "close": 32.1014, "volume": 1925.01, "close_time": 1618862399999}, {"open_time": 1618862400000, "open": 32.1583, "high": 32.5954, "low": 31.9183, "close": 32.4127, "volume": 1441.77, "close_time": 1618865999999}, {"open_time": 1618866000000, "open": 32.5641, "high": 32.649, "low": 32.0, "close": 32.3271, "volume": 2129.88, "close_time": 1618869599999}, {"open_time": 1618869600000, "open": 32.4053, "high": 32.6921, "low": 31.8169, "close": 32.1389, "volume": 2751.7, "close_time": 1618873199999}, {"open_time": 1618873200000, "open": 32.0, "high": 32.3, "low": 31.1675, "close": 31.5437, "volume": 2143.83, "close_time": 1618876799999}, {"open_time": 1618876800000, "open": 31.6133, "high": 31.6133, "low": 29.6726, "close": 30.1776, "volume": 6164.81, "close_time": 1618880399999}, {"open_time": 1618880400000, "open": 30.2352, "high": 30.7558, "low": 29.857, "close": 30.0673, "volume": 1802.52, "close_time": 1618883999999}, {"open_time": 1618884000000, "open": 30.0759, "high": 30.0759, "low": 29.4347, "close": 29.9408, "volume": 744.9, "close_time": 1618887599999}, {"open_time": 1618887600000, "open": 29.8213, "high": 29.8213, "low": 29.3572, "close": 29.6342, "volume": 446.3, "close_time": 1618891199999}, {"open_time": 1618891200000, "open": 29.6342, "high": 30.3251, "low": 29.3572, "close": 30.0475, "volume": 2981.88, "close_time": 1618894799999}, {"open_time": 1618894800000, "open": 30.0857, "high": 30.2256, "low": 29.6675, "close": 29.7426, "volume": 1264.77, "close_time": 1618898399999}, {"open_time": 1618898400000, "open": 29.8483, "high": 29.8483, "low": 28.2586, "close": 28.657, "volume": 7876.75, "close_time": 1618901999999}, {"open_time": 1618902000000, "open": 28.657, "high": 29.2086, "low": 28.4042, "close": 29.1795, "volume": 2944.1, "close_time": 1618905599999}, {"open_time": 1618905600000, "open": 29.025, "high": 29.7494, "low": 29.025, "close": 29.7354, "volume": 1519.53, "close_time": 1618909199999}, {"open_time": 1618909200000, "open": 29.6556, "high": 30.0, "low": 29.5549, "close": 29.8515, "volume": 1414.9, "close_time": 1618912799999}, {"open_time": 1618912800000, "open": 29.8551, "high": 30.7096, "low": 29.843, "close": 30.4605, "volume": 1302.56, "close_time": 1618916399999}, {"open_time": 1618916400000, "open": 30.4742, "high": 30.724, "low": 30.2042, "close": 30.5488, "volume": 2781.7, "close_time": 1618919999999}, {"open_time": 1618920000000, "open": 30.5806, "high": 30.5806, "low": 30.1926, "close": 30.3466, "volume": 408.67, "close_time": 1618923599999}, {"open_time": 1618923600000, "open": 30.5575, "high": 30.901, "low": 30.2995, "close": 30.901, "volume": 1786.8, "close_time": 1618927199999}, {"open_time": 1618927200000, "open": 30.9263, "high": 30.9812, "low": 30.0758, "close": 30.1166, "volume": 1266.31, "close_time": 1618930799999}, {"open_time": 1618930800000, "open": 30.1842, "high": 30.3559, "low": 29.5099, "close": 30.1075, "volume": 3234.36, "close_time": 1618934399999}, {"open_time": 1618934400000, "open": 30.0935, "high": 30.2552, "low": 29.8034, "close": 30.2026, "volume": 2060.13, "close_time": 1618937999999}, {"open_time": 1618938000000, "open": 30.2568, "high": 30.647, "low": 30.1024, "close": 30.6198, "volume": 564.93, "close_time": 1618941599999}, {"open_time": 1618941600000, "open": 30.6393, "high": 31.2809, "low": 30.4167, "close": 31.1478, "volume": 2686.01, "close_time": 1618945199999}, {"open_time": 1618945200000, "open": 31.2615, "high": 31.8641, "low": 31.2308, "close": 31.5808, "volume": 2089.31, "close_time": 1618948799999}, {"open_time": 1618948800000, "open": 31.5866, "high": 31.8433, "low": 31.2969, "close": 31.3438, "volume": 2778.73, "close_time": 1618952399999}, {"open_time": 1618952400000, "open": 31.361, "high": 31.845, "low": 31.2266, "close": 31.6633, "volume": 2699.55, "close_time": 1618955999999}, {"open_time": 1618956000000, "open": 31.5375, "high": 32.0545, "low": 31.3054, "close": 31.9683, "volume": 1242.25, "close_time": 1618959599999}, {"open_time": 1618959600000, "open": 32.1311, "high": 32.282, "low": 31.5419, "close": 32.0463, "volume": 2629.11, "close_time": 1618963199999}, {"open_time": 1618963200000, "open": 31.9561, "high": 32.579, "low": 31.0403, "close": 31.1914, "volume": 2961.2, "close_time": 1618966799999}, {"open_time": 1618966800000, "open": 31.1, "high": 32.4658, "low": 30.9909, "close": 32.3866, "volume": 4083.8, "close_time": 1618970399999}, {"open_time": 1618970400000, "open": 32.2227, "high": 32.7438, "low": 31.9867, "close": 32.4875, "volume": 1752.48, "close_time": 1618973999999}, {"open_time": 1618974000000, "open": 32.4734, "high": 32.6431, "low": 31.7128, "close": 31.775, "volume": 2340.57, "close_time": 1618977599999}, {"open_time": 1618977600000, "open": 31.6718, "high": 32.098, "low": 31.3464, "close": 32.098, "volume": 3551.55, "close_time": 1618981199999}, {"open_time": 1618981200000, "open": 31.8191, "high": 31.9455, "low": 31.2451, "close": 31.9334, "volume": 6274.02, "close_time": 1618984799999}, {"open_time": 1618984800000, "open": 31.7898, "high": 32.3666, "low": 31.6923, "close": 32.0395, "volume": 2662.65, "close_time": 1618988399999}, {"open_time": 1618988400000, "open": 31.9749, "high": 31.9749, "low": 31.3686, "close": 31.4329, "volume": 3559.04, "close_time": 1618991999999}, {"open_time": 1618992000000, "open": 31.6567, "high": 32.5458, "low": 31.0924, "close": 32.2087, "volume": 4989.3, "close_time": 1618995599999}, {"open_time": 1618995600000, "open": 32.2586, "high": 32.776, "low": 32.1103, "close": 32.4364, "volume": 1719.54, "close_time": 1618999199999}, {"open_time": 1618999200000, "open": 32.4525, "high": 32.4654, "low": 31.3464, "close": 31.3738, "volume": 4047.63, "close_time": 1619002799999}, {"open_time": 1619002800000, "open": 31.3683, "high": 31.8883, "low": 30.5384, "close": 30.8194, "volume": 10381.09, "close_time": 1619006399999}, {"open_time": 1619006400000, "open": 30.771, "high": 32.127, "low": 30.771, "close": 32.0584, "volume": 4208.4, "close_time": 1619009999999}, {"open_time": 1619010000000, "open": 32.0951, "high": 32.2354, "low": 31.8164, "close": 32.086, "volume": 2638.6, "close_time": 1619013599999}, {"open_time": 1619013600000, "open": 32.1854, "high": 33.7927, "low": 31.8684, "close": 33.6895, "volume": 9615.17, "close_time": 1619017199999}, {"open_time": 1619017200000, "open": 33.7507, "high": 35.7582, "low": 33.3437, "close": 35.6502, "volume": 35730.8, "close_time": 1619020799999}, {"open_time": 1619020800000, "open": 35.6279, "high": 36.5764, "low": 34.6722, "close": 35.9117, "volume": 22636.76, "close_time": 1619024399999}, {"open_time": 1619024400000, "open": 36.0476, "high": 36.1128, "low": 35.1289, "close": 35.1414, "volume": 11543.77, "close_time": 1619027999999}, {"open_time": 1619028000000, "open": 35.2437, "high": 35.9048, "low": 35.1173, "close": 35.1628, "volume": 3206.66, "close_time": 1619031599999}, {"open_time": 1619031600000, "open": 35.3128, "high": 35.41, "low": 34.9113, "close": 35.1209, "volume": 2896.23, "close_time": 1619035199999}, {"open_time": 1619035200000, "open": 35.065, "high": 35.065, "low": 34.33, "close": 34.7078, "volume": 1797.42, "close_time": 1619038799999}, {"open_time": 1619038800000, "open": 34.8305, "high": 34.8635, "low": 34.0518, "close": 34.0518, "volume": 1536.69, "close_time": 1619042399999}, {"open_time": 1619042400000, "open": 34.0124, "high": 34.6672, "low": 33.4511, "close": 33.6636, "volume": 3567.29, "close_time": 1619045999999}, {"open_time": 1619046000000, "open": 33.7993, "high": 34.0883, "low": 33.0088, "close": 33.5047, "volume": 6561.38, "close_time": 1619049599999}, {"open_time": 1619049600000, "open": 33.517, "high": 34.8126, "low": 32.6842, "close": 34.6989, "volume": 6491.45, "close_time": 1619053199999}, {"open_time": 1619053200000, "open": 34.799, "high": 36.3437, "low": 34.6981, "close": 35.1761, "volume": 21116.81, "close_time": 1619056799999}, {"open_time": 1619056800000, "open": 35.2064, "high": 36.2776, "low": 34.1415, "close": 35.9811, "volume": 19526.89, "close_time": 1619060399999}, {"open_time": 1619060400000, "open": 35.9812, "high": 37.2, "low": 35.5506, "close": 35.9988, "volume": 25338.17, "close_time": 1619063999999}, {"open_time": 1619064000000, "open": 36.2252, "high": 37.1603, "low": 35.9326, "close": 36.6941, "volume": 11891.65, "close_time": 1619067599999}, {"open_time": 1619067600000, "open": 36.6947, "high": 36.96, "low": 35.7709, "close": 36.9301, "volume": 6270.58, "close_time": 1619071199999}, {"open_time": 1619071200000, "open": 36.96, "high": 37.322, "low": 36.4514, "close": 36.8227, "volume": 6108.21, "close_time": 1619074799999}, {"open_time": 1619074800000, "open": 36.7715, "high": 37.9854, "low": 36.2157, "close": 37.8211, "volume": 10770.13, "close_time": 1619078399999}, {"open_time": 1619078400000, "open": 37.8728, "high": 37.8728, "low": 36.4735, "close": 37.1514, "volume": 6215.9, "close_time": 1619081999999}, {"open_time": 1619082000000, "open": 37.3012, "high": 38.3721, "low": 36.9558, "close": 37.7291, "volume": 9691.85, "close_time": 1619085599999}, {"open_time": 1619085600000, "open": 37.7157, "high": 37.8625, "low": 37.1179, "close": 37.1809, "volume": 4458.03, "close_time": 1619089199999}, {"open_time": 1619089200000, "open": 37.2803, "high": 37.9849, "low": 37.0259, "close": 37.7866, "volume": 4781.03, "close_time": 1619092799999}, {"open_time": 1619092800000, "open": 37.8725, "high": 38.4478, "low": 36.7903, "close": 36.9086, "volume": 5235.64, "close_time": 1619096399999}, {"open_time": 1619096400000, "open": 36.9125, "high": 37.2887, "low": 36.3582, "close": 36.3582, "volume": 4288.64, "close_time": 1619099999999}, {"open_time": 1619100000000, "open": 36.4336, "high": 37.2586, "low": 36.316, "close": 37.255, "volume": 955.17, "close_time": 1619103599999}, {"open_time": 1619103600000, "open": 37.1215, "high": 37.2629, "low": 36.4887, "close": 37.0226, "volume": 1470.98, "close_time": 1619107199999}, {"open_time": 1619107200000, "open": 37.1838, "high": 37.3703, "low": 36.316, "close": 36.316, "volume": 3850.72, "close_time": 1619110799999}, {"open_time": 1619110800000, "open": 36.3547, "high": 36.3567, "low": 35.0118, "close": 35.0955, "volume": 4544.91, "close_time": 1619114399999}, {"open_time": 1619114400000, "open": 35.006, "high": 35.9588, "low": 34.8989, "close": 35.6424, "volume": 5564.42, "close_time": 1619117999999}, {"open_time": 1619118000000, "open": 35.595, "high": 35.9598, "low": 34.74, "close": 35.4809, "volume": 6157.68, "close_time": 1619121599999}, {"open_time": 1619121600000, "open": 35.3502, "high": 35.3667, "low": 33.8541, "close": 34.0417, "volume": 14694.54, "close_time": 1619125199999}, {"open_time": 1619125200000, "open": 33.9417, "high": 34.7925, "low": 32.958, "close": 34.6504, "volume": 7981.78, "close_time": 1619128799999}, {"open_time": 1619128800000, "open": 34.6698, "high": 35.3031, "low": 34.2, "close": 34.4724, "volume": 5424.99, "close_time": 1619132399999}, {"open_time": 1619132400000, "open": 34.3915, "high": 35.3136, "low": 33.9892, "close": 33.9892, "volume": 4104.99, "close_time": 1619135999999}, {"open_time": 1619136000000, "open": 33.9417, "high": 34.9113, "low": 33.3753, "close": 33.5369, "volume": 12065.82, "close_time": 1619139599999}, {"open_time": 1619139600000, "open": 33.5684, "high": 34.0137, "low": 30.9532, "close": 32.6784, "volume": 14994.13, "close_time": 1619143199999}, {"open_time": 1619143200000, "open": 32.5441, "high": 32.9416, "low": 29.5644, "close": 32.1017, "volume": 34457.05, "close_time": 1619146799999}, {"open_time": 1619146800000, "open": 32.04, "high": 33.0769, "low": 31.818, "close": 32.9505, "volume": 14898.16, "close_time": 1619150399999}, {"open_time": 1619150400000, "open": 32.9124, "high": 33.1743, "low": 31.4693, "close": 31.6335, "volume": 10313.09, "close_time": 1619153999999}, {"open_time": 1619154000000, "open": 31.6392, "high": 32.5565, "low": 30.7975, "close": 32.1758, "volume": 11022.6, "close_time": 1619157599999}, {"open_time": 1619157600000, "open": 32.0274, "high": 32.2168, "low": 31.0699, "close": 31.6887, "volume": 6286.35, "close_time": 1619161199999}, {"open_time": 1619161200000, "open": 31.8604, "high": 32.3407, "low": 31.1135, "close": 31.3338, "volume": 13256.5, "close_time": 1619164799999}, {"open_time": 1619164800000, "open": 31.34, "high": 32.0955, "low": 30.8101, "close": 32.0563, "volume": 5376.0, "close_time": 1619168399999}, {"open_time": 1619168400000, "open": 31.9672, "high": 31.9736, "low": 30.9263, "close": 31.5364, "volume": 3968.4, "close_time": 1619171999999}, {"open_time": 1619172000000, "open": 31.4585, "high": 33.842, "low": 31.4585, "close": 32.2802, "volume": 17613.31, "close_time": 1619175599999}, {"open_time": 1619175600000, "open": 32.185, "high": 32.9768, "low": 32.0849, "close": 32.6866, "volume": 3432.15, "close_time": 1619179199999}, {"open_time": 1619179200000, "open": 32.5859, "high": 32.6774, "low": 31.223, "close": 31.2759, "volume": 2916.95, "close_time": 1619182799999}, {"open_time": 1619182800000, "open": 31.3096, "high": 31.4619, "low": 30.3236, "close": 30.96, "volume": 12506.47, "close_time": 1619186399999}, {"open_time": 1619186400000, "open": 30.9646, "high": 31.9773, "low": 30.8974, "close": 31.8645, "volume": 2681.35, "close_time": 1619189999999}, {"open_time": 1619190000000, "open": 31.8796, "high": 32.3, "low": 31.3016, "close": 32.2653, "volume": 4759.09, "close_time": 1619193599999}, {"open_time": 1619193600000, "open": 32.308, "high": 33.6138, "low": 31.5492, "close": 31.936, "volume": 7647.83, "close_time": 1619197199999}, {"open_time": 1619197200000, "open": 32.0147, "high": 32.2393, "low": 31.6517, "close": 31.9335, "volume": 1274.1, "close_time": 1619200799999}, {"open_time": 1619200800000, "open": 31.8728, "high": 32.6624, "low": 31.8728, "close": 32.5963, "volume": 1120.0, "close_time": 1619204399999}, {"open_time": 1619204400000, "open": 32.4881, "high": 33.2, "low": 32.2832, "close": 33.1035, "volume": 922.38, "close_time": 1619207999999}, {"open_time": 1619208000000, "open": 33.113, "high": 33.275, "low": 32.2032, "close": 32.2691, "volume": 2115.78, "close_time": 1619211599999}, {"open_time": 1619211600000, "open": 32.2385, "high": 32.7312, "low": 31.7623, "close": 31.7687, "volume": 1322.31, "close_time": 1619215199999}, {"open_time": 1619215200000, "open": 31.7867, "high": 32.0437, "low": 31.6971, "close": 31.9207, "volume": 463.31, "close_time": 1619218799999}, {"open_time": 1619218800000, "open": 32.1328, "high": 32.9304, "low": 32.1328, "close": 32.9304, "volume": 1276.33, "close_time": 1619222399999}, {"open_time": 1619222400000, "open": 32.956, "high": 32.956, "low": 31.326, "close": 31.5126, "volume": 2536.21, "close_time": 1619225999999}, {"open_time": 1619226000000, "open": 31.6201, "high": 31.8034, "low": 31.3632, "close": 31.5442, "volume": 1010.08, "close_time": 1619229599999}, {"open_time": 1619229600000, "open": 31.4622, "high": 31.9902, "low": 30.9038, "close": 31.7062, "volume": 1882.25, "close_time": 1619233199999}, {"open_time": 1619233200000, "open": 31.698, "high": 32.3975, "low": 31.698, "close": 32.124, "volume": 1567.6, "close_time": 1619236799999}, {"open_time": 1619236800000, "open": 32.1428, "high": 32.6369, "low": 31.9086, "close": 32.5064, "volume": 4187.08, "close_time": 1619240399999}, {"open_time": 1619240400000, "open": 32.5666, "high": 32.5666, "low": 32.182, "close": 32.5113, "volume": 2871.78, "close_time": 1619243999999}, {"open_time": 1619244000000, "open": 32.5258, "high": 32.7181, "low": 32.153, "close": 32.1769, "volume": 1206.63, "close_time": 1619247599999}, {"open_time": 1619247600000, "open": 32.1366, "high": 32.1366, "low": 31.6808, "close": 31.7612, "volume": 1023.95, "close_time": 1619251199999}, {"open_time": 1619251200000, "open": 31.7959, "high": 32.5964, "low": 31.7927, "close": 32.152, "volume": 763.05, "close_time": 1619254799999}, {"open_time": 1619254800000, "open": 32.1335, "high": 32.1525, "low": 31.7959, "close": 31.7959, "volume": 1271.24, "close_time": 1619258399999}, {"open_time": 1619258400000, "open": 31.761, "high": 31.7782, "low": 30.5751, "close": 30.5751, "volume": 2792.72, "close_time": 1619261999999}, {"open_time": 1619262000000, "open": 30.575, "high": 30.8574, "low": 29.9245, "close": 30.1982, "volume": 4581.65, "close_time": 1619265599999}, {"open_time": 1619265600000, "open": 30.1114, "high": 30.9355, "low": 30.0366, "close": 30.7234, "volume": 3708.51, "close_time": 1619269199999}, {"open_time": 1619269200000, "open": 30.7501, "high": 30.8238, "low": 30.539, "close": 30.5622, "volume": 2256.69, "close_time": 1619272799999}, {"open_time": 1619272800000, "open": 30.52, "high": 30.6657, "low": 30.1513, "close": 30.3767, "volume": 1886.61, "close_time": 1619276399999}, {"open_time": 1619276400000, "open": 30.249, "high": 31.1067, "low": 29.9622, "close": 31.0926, "volume": 1325.9, "close_time": 1619279999999}, {"open_time": 1619280000000, "open": 30.9636, "high": 30.9636, "low": 30.381, "close": 30.5142, "volume": 895.7, "close_time": 1619283599999}, {"open_time": 1619283600000, "open": 30.5193, "high": 30.7568, "low": 30.1765, "close": 30.5829, "volume": 1209.04, "close_time": 1619287199999}, {"open_time": 1619287200000, "open": 30.6293, "high": 31.4, "low": 30.607, "close": 31.0519, "volume": 2371.06, "close_time": 1619290799999}, {"open_time": 1619290800000, "open": 30.9567, "high": 31.0557, "low": 30.7335, "close": 30.7335, "volume": 663.16, "close_time": 1619294399999}, {"open_time": 1619294400000, "open": 30.7896, "high": 31.2986, "low": 30.5949, "close": 31.1643, "volume": 437.49, "close_time": 1619297999999}, {"open_time": 1619298000000, "open": 31.1752, "high": 31.2923, "low": 31.0067, "close": 31.1027, "volume": 760.53, "close_time": 1619301599999}, {"open_time": 1619301600000, "open": 31.1692, "high": 31.2076, "low": 30.588, "close": 30.588, "volume": 1717.27, "close_time": 1619305199999}, {"open_time": 1619305200000, "open": 30.5915, "high": 31.0139, "low": 30.0529, "close": 30.1332, "volume": 1951.24, "close_time": 1619308799999}, {"open_time": 1619308800000, "open": 30.2303, "high": 30.5872, "low": 30.0266, "close": 30.1444, "volume": 1845.06, "close_time": 1619312399999}, {"open_time": 1619312400000, "open": 30.1711, "high": 30.696, "low": 30.1711, "close": 30.6006, "volume": 451.75, "close_time": 1619315999999}, {"open_time": 1619316000000, "open": 30.756, "high": 30.959, "low": 30.6889, "close": 30.8814, "volume": 422.73, "close_time": 1619319599999}, {"open_time": 1619319600000, "open": 30.7006, "high": 30.9235, "low": 30.1786, "close": 30.2185, "volume": 941.52, "close_time": 1619323199999}, {"open_time": 1619323200000, "open": 30.298, "high": 30.3219, "low": 30.0178, "close": 30.1287, "volume": 496.48, "close_time": 1619326799999}, {"open_time": 1619326800000, "open": 30.3086, "high": 30.6568, "low": 30.3086, "close": 30.5775, "volume": 540.13, "close_time": 1619330399999}, {"open_time": 1619330400000, "open": 30.7287, "high": 30.7414, "low": 30.2156, "close": 30.2164, "volume": 81.55, "close_time": 1619333999999}, {"open_time": 1619334000000, "open": 30.0529, "high": 30.3783, "low": 30.0529, "close": 30.2472, "volume": 161.72, "close_time": 1619337599999}, {"open_time": 1619337600000, "open": 30.4744, "high": 30.8591, "low": 30.2963, "close": 30.8168, "volume": 215.3, "close_time": 1619341199999}, {"open_time": 1619341200000, "open": 30.909, "high": 31.8883, "low": 30.3184, "close": 31.7253, "volume": 6848.47, "close_time": 1619344799999}, {"open_time": 1619344800000, "open": 31.6789, "high": 33.2, "low": 31.5299, "close": 32.7843, "volume": 21081.2, "close_time": 1619348399999}, {"open_time": 1619348400000, "open": 32.7508, "high": 33.6521, "low": 32.5471, "close": 33.3448, "volume": 5318.61, "close_time": 1619351999999}, {"open_time": 1619352000000, "open": 33.3734, "high": 33.6963, "low": 33.1174, "close": 33.502, "volume": 3950.44, "close_time": 1619355599999}, {"open_time": 1619355600000, "open": 33.5334, "high": 34.7843, "low": 33.3541, "close": 34.5728, "volume": 5608.09, "close_time": 1619359199999}, {"open_time": 1619359200000, "open": 34.6511, "high": 34.6511, "low": 33.9352, "close": 33.9519, "volume": 5506.71, "close_time": 1619362799999}, {"open_time": 1619362800000, "open": 33.9982, "high": 34.8235, "low": 33.6885, "close": 34.6619, "volume": 5050.43, "close_time": 1619366399999}, {"open_time": 1619366400000, "open": 34.7796, "high": 34.8207, "low": 33.7815, "close": 34.4061, "volume": 5250.1, "close_time": 1619369999999}, {"open_time": 1619370000000, "open": 34.5188, "high": 34.6572, "low": 33.7072, "close": 33.8342, "volume": 1368.62, "close_time": 1619373599999}, {"open_time": 1619373600000, "open": 33.8342, "high": 33.8342, "low": 32.8188, "close": 33.1875, "volume": 6426.81, "close_time": 1619377199999}, {"open_time": 1619377200000, "open": 33.2535, "high": 33.7434, "low": 32.8593, "close": 32.8593, "volume": 2475.96, "close_time": 1619380799999}, {"open_time": 1619380800000, "open": 32.8123, "high": 33.4251, "low": 31.9841, "close": 32.1594, "volume": 4288.15, "close_time": 1619384399999}, {"open_time": 1619384400000, "open": 32.1861, "high": 32.74, "low": 31.2342, "close": 31.8572, "volume": 6798.89, "close_time": 1619387999999}, {"open_time": 1619388000000, "open": 31.6655, "high": 33.3254, "low": 31.6518, "close": 33.1565, "volume": 17572.83, "close_time": 1619391599999}, {"open_time": 1619391600000, "open": 33.1615, "high": 34.3674, "low": 32.9374, "close": 34.3572, "volume": 5137.44, "close_time": 1619395199999}, {"open_time": 1619395200000, "open": 34.3592, "high": 35.9919, "low": 34.1189, "close": 35.3197, "volume": 10013.47, "close_time": 1619398799999}, {"open_time": 1619398800000, "open": 35.1955, "high": 35.9692, "low": 35.0321, "close": 35.6906, "volume": 9447.86, "close_time": 1619402399999}, {"open_time": 1619402400000, "open": 35.8098, "high": 35.8278, "low": 34.8368, "close": 35.4324, "volume": 3480.95, "close_time": 1619405999999}, {"open_time": 1619406000000, "open": 35.4882, "high": 35.5591, "low": 35.0914, "close": 35.4009, "volume": 534.05, "close_time": 1619409599999}, {"open_time": 1619409600000, "open": 35.5591, "high": 35.5751, "low": 35.1435, "close": 35.2258, "volume": 967.56, "close_time": 1619413199999}, {"open_time": 1619413200000, "open": 35.2505, "high": 36.3778, "low": 34.7148, "close": 36.3424, "volume": 4973.78, "close_time": 1619416799999}, {"open_time": 1619416800000, "open": 36.3779, "high": 36.8881, "low": 36.0207, "close": 36.181, "volume": 5169.86, "close_time": 1619420399999}, {"open_time": 1619420400000, "open": 36.0099, "high": 36.02, "low": 35.3461, "close": 35.5424, "volume": 2961.87, "close_time": 1619423999999}, {"open_time": 1619424000000, "open": 35.6527, "high": 35.8359, "low": 35.2355, "close": 35.2944, "volume": 1852.42, "close_time": 1619427599999}, {"open_time": 1619427600000, "open": 35.2876, "high": 35.9551, "low": 34.981, "close": 35.9109, "volume": 2168.39, "close_time": 1619431199999}, {"open_time": 1619431200000, "open": 35.8711, "high": 36.6149, "low": 35.8711, "close": 36.1081, "volume": 4626.28, "close_time": 1619434799999}, {"open_time": 1619434800000, "open": 36.2936, "high": 36.6647, "low": 35.8802, "close": 35.926, "volume": 3276.89, "close_time": 1619438399999}, {"open_time": 1619438400000, "open": 35.8802, "high": 36.1217, "low": 35.4632, "close": 35.4632, "volume": 1428.61, "close_time": 1619441999999}, {"open_time": 1619442000000, "open": 35.4634, "high": 35.9961, "low": 35.2908, "close": 35.6838, "volume": 1170.68, "close_time": 1619445599999}, {"open_time": 1619445600000, "open": 35.841, "high": 36.0099, "low": 35.3656, "close": 35.6415, "volume": 1439.63, "close_time": 1619449199999}, {"open_time": 1619449200000, "open": 35.7239, "high": 35.8751, "low": 35.3207, "close": 35.6508, "volume": 621.74, "close_time": 1619452799999}, {"open_time": 1619452800000, "open": 35.798, "high": 36.0361, "low": 34.8975, "close": 35.4417, "volume": 1733.63, "close_time": 1619456399999}, {"open_time": 1619456400000, "open": 35.4611, "high": 36.3038, "low": 35.3864, "close": 36.2094, "volume": 2570.64, "close_time": 1619459999999}, {"open_time": 1619460000000, "open": 36.1003, "high": 36.1549, "low": 35.9377, "close": 36.1549, "volume": 492.86, "close_time": 1619463599999}, {"open_time": 1619463600000, "open": 36.0109, "high": 36.4061, "low": 35.9379, "close": 36.3278, "volume": 1769.83, "close_time": 1619467199999}, {"open_time": 1619467200000, "open": 36.3559, "high": 36.3559, "low": 35.7657, "close": 35.7657, "volume": 2263.65, "close_time": 1619470799999}, {"open_time": 1619470800000, "open": 35.7581, "high": 37.5116, "low": 35.3461, "close": 37.3444, "volume": 6449.76, "close_time": 1619474399999}, {"open_time": 1619474400000, "open": 37.4514, "high": 38.2026, "low": 37.3036, "close": 37.8739, "volume": 8647.92, "close_time": 1619477999999}, {"open_time": 1619478000000, "open": 37.8878, "high": 38.5049, "low": 37.6517, "close": 38.1429, "volume": 6933.78, "close_time": 1619481599999}, {"open_time": 1619481600000, "open": 38.1413, "high": 38.4065, "low": 37.3, "close": 37.5007, "volume": 5622.53, "close_time": 1619485199999}, {"open_time": 1619485200000, "open": 37.5852, "high": 38.1594, "low": 37.5852, "close": 37.7771, "volume": 2045.39, "close_time": 1619488799999}, {"open_time": 1619488800000, "open": 37.7761, "high": 38.3282, "low": 37.6958, "close": 38.271, "volume": 3201.87, "close_time": 1619492399999}, {"open_time": 1619492400000, "open": 38.2559, "high": 38.3632, "low": 37.5823, "close": 38.0326, "volume": 3130.67, "close_time": 1619495999999}, {"open_time": 1619496000000, "open": 38.0183, "high": 38.3311, "low": 37.6822, "close": 38.2222, "volume": 1521.39, "close_time": 1619499599999}, {"open_time": 1619499600000, "open": 38.2395, "high": 40.3887, "low": 38.2395, "close": 40.1932, "volume": 16612.6, "close_time": 1619503199999}, {"open_time": 1619503200000, "open": 40.1932, "high": 40.6194, "low": 39.7723, "close": 40.028, "volume": 6163.04, "close_time": 1619506799999}, {"open_time": 1619506800000, "open": 40.0379, "high": 40.4187, "low": 39.1794, "close": 39.5102, "volume": 3837.11, "close_time": 1619510399999}, {"open_time": 1619510400000, "open": 39.5132, "high": 40.0811, "low": 39.3606, "close": 39.3606, "volume": 1867.36, "close_time": 1619513999999}, {"open_time": 1619514000000, "open": 39.3307, "high": 40.3058, "low": 39.3307, "close": 39.7408, "volume": 2624.73, "close_time": 1619517599999}, {"open_time": 1619517600000, "open": 39.7338, "high": 40.3626, "low": 39.5015, "close": 40.1258, "volume": 4287.78, "close_time": 1619521199999}, {"open_time": 1619521200000, "open": 40.0706, "high": 40.4769, "low": 39.7472, "close": 39.84, "volume": 4358.72, "close_time": 1619524799999}, {"open_time": 1619524800000, "open": 39.7655, "high": 39.9774, "low": 39.2539, "close": 39.3897, "volume": 2259.77, "close_time": 1619528399999}, {"open_time": 1619528400000, "open": 39.4166, "high": 39.7006, "low": 38.6456, "close": 38.891, "volume": 3005.9, "close_time": 1619531999999}, {"open_time": 1619532000000, "open": 38.8514, "high": 39.441, "low": 38.1534, "close": 39.0665, "volume": 6701.91, "close_time": 1619535599999}, {"open_time": 1619535600000, "open": 39.1396, "high": 40.0981, "low": 38.8127, "close": 39.971, "volume": 4100.02, "close_time": 1619539199999}, {"open_time": 1619539200000, "open": 40.017, "high": 40.166, "low": 38.8616, "close": 39.0101, "volume": 5505.87, "close_time": 1619542799999}, {"open_time": 1619542800000, "open": 39.0012, "high": 39.3296, "low": 38.7173, "close": 39.2184, "volume": 1863.33, "close_time": 1619546399999}, {"open_time": 1619546400000, "open": 39.1651, "high": 39.5722, "low": 39.0162, "close": 39.3797, "volume": 862.25, "close_time": 1619549999999}, {"open_time": 1619550000000, "open": 39.3273, "high": 39.6002, "low": 38.8666, "close": 39.1765, "volume": 795.46, "close_time": 1619553599999}, {"open_time": 1619553600000, "open": 39.2725, "high": 39.7601, "low": 39.1578, "close": 39.5632, "volume": 2007.43, "close_time": 1619557199999}, {"open_time": 1619557200000, "open": 39.6088, "high": 39.9434, "low": 39.392, "close": 39.8402, "volume": 946.01, "close_time": 1619560799999}, {"open_time": 1619560800000, "open": 39.8401, "high": 39.8924, "low": 39.0349, "close": 39.1886, "volume": 1690.41, "close_time": 1619564399999}, {"open_time": 1619564400000, "open": 39.0604, "high": 39.6537, "low": 39.0055, "close": 39.5752, "volume": 1774.88, "close_time": 1619567999999}, {"open_time": 1619568000000, "open": 39.6537, "high": 41.8454, "low": 39.6537, "close": 41.5539, "volume": 12185.76, "close_time": 1619571599999}, {"open_time": 1619571600000, "open": 41.5367, "high": 41.9999, "low": 41.4118, "close": 41.5515, "volume": 8574.5, "close_time": 1619575199999}, {"open_time": 1619575200000, "open": 41.5027, "high": 41.6856, "low": 40.5123, "close": 40.5266, "volume": 8683.36, "close_time": 1619578799999}, {"open_time": 1619578800000, "open": 40.506, "high": 40.8215, "low": 39.509, "close": 39.6068, "volume": 10214.52, "close_time": 1619582399999}, {"open_time": 1619582400000, "open": 39.5717, "high": 40.4666, "low": 39.5015, "close": 39.7944, "volume": 5239.05, "close_time": 1619585999999}, {"open_time": 1619586000000, "open": 39.773, "high": 40.082, "low": 38.9695, "close": 39.3693, "volume": 3134.32, "close_time": 1619589599999}, {"open_time": 1619589600000, "open": 39.2883, "high": 39.2956, "low": 37.7509, "close": 38.7514, "volume": 6394.63, "close_time": 1619593199999}, {"open_time": 1619593200000, "open": 38.6983, "high": 39.6082, "low": 38.4436, "close": 39.2217, "volume": 4010.19, "close_time": 1619596799999}, {"open_time": 1619596800000, "open": 39.1507, "high": 40.0392, "low": 38.9364, "close": 38.9637, "volume": 3824.24, "close_time": 1619600399999}, {"open_time": 1619600400000, "open": 38.9041, "high": 39.7142, "low": 38.5714, "close": 39.3167, "volume": 2659.66, "close_time": 1619603999999}, {"open_time": 1619604000000, "open": 39.2426, "high": 39.9056, "low": 39.107, "close": 39.6939, "volume": 2083.21, "close_time": 1619607599999}, {"open_time": 1619607600000, "open": 39.879, "high": 41.4358, "low": 39.879, "close": 40.9536, "volume": 9175.71, "close_time": 1619611199999}, {"open_time": 1619611200000, "open": 40.9994, "high": 42.6503, "low": 40.772, "close": 41.922, "volume": 11040.2, "close_time": 1619614799999}, {"open_time": 1619614800000, "open": 41.919, "high": 42.3836, "low": 41.3397, "close": 42.1309, "volume": 4972.6, "close_time": 1619618399999}, {"open_time": 1619618400000, "open": 42.3299, "high": 42.9354, "low": 41.8029, "close": 42.0474, "volume": 5556.02, "close_time": 1619621999999}, {"open_time": 1619622000000, "open": 42.0271, "high": 42.2548, "low": 41.0995, "close": 42.0, "volume": 2304.3, "close_time": 1619625599999}, {"open_time": 1619625600000, "open": 42.0, "high": 42.9515, "low": 41.558, "close": 42.5455, "volume": 4269.83, "close_time": 1619629199999}, {"open_time": 1619629200000, "open": 42.5343, "high": 42.5984, "low": 42.0096, "close": 42.0605, "volume": 2025.61, "close_time": 1619632799999}, {"open_time": 1619632800000, "open": 42.1883, "high": 42.8198, "low": 42.074, "close": 42.5072, "volume": 1515.44, "close_time": 1619636399999}, {"open_time": 1619636400000, "open": 42.5506, "high": 42.6189, "low": 41.9569, "close": 42.6189, "volume": 1857.55, "close_time": 1619639999999}, {"open_time": 1619640000000, "open": 42.676, "high": 42.8921, "low": 41.1881, "close": 41.6769, "volume": 7264.78, "close_time": 1619643599999}, {"open_time": 1619643600000, "open": 41.6299, "high": 42.5078, "low": 41.3335, "close": 42.4229, "volume": 2564.76, "close_time": 1619647199999}, {"open_time": 1619647200000, "open": 42.2937, "high": 42.4317, "low": 41.4593, "close": 41.4848, "volume": 977.59, "close_time": 1619650799999}, {"open_time": 1619650800000, "open": 41.6465, "high": 42.9213, "low": 41.5886, "close": 42.8535, "volume": 3112.93, "close_time": 1619654399999}, {"open_time": 1619654400000, "open": 42.9129, "high": 43.9, "low": 42.5085, "close": 42.942, "volume": 8140.25, "close_time": 1619657999999}, {"open_time": 1619658000000, "open": 43.0456, "high": 43.4473, "low": 42.4966, "close": 43.3034, "volume": 2608.66, "close_time": 1619661599999}, {"open_time": 1619661600000, "open": 43.3258, "high": 43.8368, "low": 42.7556, "close": 43.2704, "volume": 7011.34, "close_time": 1619665199999}, {"open_time": 1619665200000, "open": 43.2183, "high": 43.3057, "low": 42.0438, "close": 42.5063, "volume": 2748.38, "close_time": 1619668799999}, {"open_time": 1619668800000, "open": 42.4896, "high": 42.5, "low": 41.5689, "close": 42.0771, "volume": 3233.94, "close_time": 1619672399999}, {"open_time": 1619672400000, "open": 42.1581, "high": 42.8073, "low": 42.093, "close": 42.7495, "volume": 3773.03, "close_time": 1619675999999}, {"open_time": 1619676000000, "open": 42.6885, "high": 42.9999, "low": 42.399, "close": 42.5053, "volume": 2640.8, "close_time": 1619679599999}, {"open_time": 1619679600000, "open": 42.464, "high": 42.5044, "low": 42.028, "close": 42.2534, "volume": 3599.42, "close_time": 1619683199999}, {"open_time": 1619683200000, "open": 42.4259, "high": 42.5349, "low": 41.8681, "close": 42.035, "volume": 1107.43, "close_time": 1619686799999}, {"open_time": 1619686800000, "open": 41.938, "high": 42.9646, "low": 41.938, "close": 42.3896, "volume": 2337.95, "close_time": 1619690399999}, {"open_time": 1619690400000, "open": 42.5718, "high": 42.7707, "low": 42.1888, "close": 42.2819, "volume": 3157.77, "close_time": 1619693999999}, {"open_time": 1619694000000, "open": 42.2802, "high": 42.4625, "low": 42.0346, "close": 42.2462, "volume": 1740.23, "close_time": 1619697599999}, {"open_time": 1619697600000, "open": 42.2652, "high": 42.8215, "low": 42.0373, "close": 42.4816, "volume": 1791.53, "close_time": 1619701199999}, {"open_time": 1619701200000, "open": 42.4451, "high": 42.4733, "low": 41.4116, "close": 41.7238, "volume": 2613.24, "close_time": 1619704799999}, {"open_time": 1619704800000, "open": 41.5076, "high": 42.0435, "low": 41.5076, "close": 41.6219, "volume": 1112.94, "close_time": 1619708399999}, {"open_time": 1619708400000, "open": 41.6509, "high": 41.6856, "low": 41.0888, "close": 41.3307, "volume": 3200.13, "close_time": 1619711999999}, {"open_time": 1619712000000, "open": 41.2723, "high": 41.3257, "low": 39.8214, "close": 39.888, "volume": 8653.76, "close_time": 1619715599999}, {"open_time": 1619715600000, "open": 39.8164, "high": 40.751, "low": 39.6378, "close": 40.167, "volume": 4209.72, "close_time": 1619719199999}, {"open_time": 1619719200000, "open": 40.1641, "high": 40.5486, "low": 39.946, "close": 40.4884, "volume": 1390.48, "close_time": 1619722799999}, {"open_time": 1619722800000, "open": 40.6152, "high": 40.9334, "low": 40.4823, "close": 40.7734, "volume": 3479.96, "close_time": 1619726399999}, {"open_time": 1619726400000, "open": 40.6261, "high": 41.0549, "low": 40.1359, "close": 40.6092, "volume": 2956.6, "close_time": 1619729999999}, {"open_time": 1619730000000, "open": 40.4817, "high": 41.1822, "low": 40.4817, "close": 41.1822, "volume": 244.63, "close_time": 1619733599999}, {"open_time": 1619733600000, "open": 41.2262, "high": 41.4842, "low": 41.1641, "close": 41.4088, "volume": 1586.65, "close_time": 1619737199999}, {"open_time": 1619737200000, "open": 41.3504, "high": 41.6465, "low": 41.0177, "close": 41.0606, "volume": 2178.01, "close_time": 1619740799999}, {"open_time": 1619740800000, "open": 41.028, "high": 41.0715, "low": 40.1991, "close": 40.3618, "volume": 3627.62, "close_time": 1619744399999}, {"open_time": 1619744400000, "open": 40.4717, "high": 40.5747, "low": 40.0637, "close": 40.2902, "volume": 3612.63, "close_time": 1619747999999}, {"open_time": 1619748000000, "open": 40.2739, "high": 40.3001, "low": 39.7836, "close": 40.1809, "volume": 2433.92, "close_time": 1619751599999}, {"open_time": 1619751600000, "open": 40.1889, "high": 40.5362, "low": 40.1889, "close": 40.2458, "volume": 2463.38, "close_time": 1619755199999}, {"open_time": 1619755200000, "open": 40.3328, "high": 40.6525, "low": 40.3215, "close": 40.44, "volume": 4398.29, "close_time": 1619758799999}, {"open_time": 1619758800000, "open": 40.5142, "high": 41.2312, "low": 40.5142, "close": 41.1721, "volume": 2966.53, "close_time": 1619762399999}, {"open_time": 1619762400000, "open": 41.1183, "high": 41.3257, "low": 40.826, "close": 41.3257, "volume": 678.65, "close_time": 1619765999999}, {"open_time": 1619766000000, "open": 41.334, "high": 41.3377, "low": 40.6179, "close": 40.6209, "volume": 353.86, "close_time": 1619769599999}, {"open_time": 1619769600000, "open": 40.7815, "high": 41.1414, "low": 40.6289, "close": 41.1414, "volume": 415.99, "close_time": 1619773199999}, {"open_time": 1619773200000, "open": 41.1998, "high": 41.3247, "low": 40.8134, "close": 40.95, "volume": 1453.21, "close_time": 1619776799999}, {"open_time": 1619776800000, "open": 41.011, "high": 41.011, "low": 40.4812, "close": 40.4812, "volume": 118.66, "close_time": 1619780399999}, {"open_time": 1619780400000, "open": 40.5656, "high": 40.5979, "low": 39.8817, "close": 39.942, "volume": 825.86, "close_time": 1619783999999}, {"open_time": 1619784000000, "open": 40.0251, "high": 40.0686, "low": 39.8763, "close": 40.0686, "volume": 773.83, "close_time": 1619787599999}, {"open_time": 1619787600000, "open": 40.0142, "high": 40.4001, "low": 39.9311, "close": 40.2938, "volume": 3249.98, "close_time": 1619791199999}, {"open_time": 1619791200000, "open": 40.2852, "high": 40.7347, "low": 39.922, "close": 40.0441, "volume": 5444.4, "close_time": 1619794799999}, {"open_time": 1619794800000, "open": 40.0342, "high": 40.2395, "low": 39.0988, "close": 39.6531, "volume": 9448.89, "close_time": 1619798399999}, {"open_time": 1619798400000, "open": 39.6591, "high": 40.2645, "low": 39.3687, "close": 40.2339, "volume": 1994.08, "close_time": 1619801999999}, {"open_time": 1619802000000, "open": 40.2339, "high": 40.5344, "low": 40.0552, "close": 40.3668, "volume": 2494.48, "close_time": 1619805599999}, {"open_time": 1619805600000, "open": 40.2989, "high": 40.648, "low": 40.1999, "close": 40.5867, "volume": 1079.29, "close_time": 1619809199999}, {"open_time": 1619809200000, "open": 40.6286, "high": 40.8981, "low": 40.5627, "close": 40.7249, "volume": 3032.74, "close_time": 1619812799999}, {"open_time": 1619812800000, "open": 40.6433, "high": 40.6494, "low": 40.2388, "close": 40.4491, "volume": 2144.92, "close_time": 1619816399999}, {"open_time": 1619816400000, "open": 40.4128, "high": 40.4128, "low": 40.1027, "close": 40.1409, "volume": 594.11, "close_time": 1619819999999}, {"open_time": 1619820000000, "open": 40.0874, "high": 40.4624, "low": 40.0173, "close": 40.3682, "volume": 556.35, "close_time": 1619823599999}, {"open_time": 1619823600000, "open": 40.3682, "high": 40.7103, "low": 40.022, "close": 40.6863, "volume": 989.26, "close_time": 1619827199999}, {"open_time": 1619827200000, "open": 40.6325, "high": 40.7826, "low": 40.4057, "close": 40.4657, "volume": 1249.49, "close_time": 1619830799999}, {"open_time": 1619830800000, "open": 40.4333, "high": 40.4959, "low": 40.0465, "close": 40.2251, "volume": 2614.02, "close_time": 1619834399999}, {"open_time": 1619834400000, "open": 40.2251, "high": 40.8988, "low": 40.2251, "close": 40.6106, "volume": 1725.42, "close_time": 1619837999999}, {"open_time": 1619838000000, "open": 40.6798, "high": 41.2742, "low": 40.4881, "close": 41.1032, "volume": 4527.12, "close_time": 1619841599999}, {"open_time": 1619841600000, "open": 41.0996, "high": 41.2747, "low": 40.6192, "close": 40.8675, "volume": 3498.28, "close_time": 1619845199999}, {"open_time": 1619845200000, "open": 40.9407, "high": 41.2042, "low": 40.6542, "close": 40.6542, "volume": 2212.4, "close_time": 1619848799999}, {"open_time": 1619848800000, "open": 40.6602, "high": 40.818, "low": 40.4157, "close": 40.5457, "volume": 1696.32, "close_time": 1619852399999}, {"open_time": 1619852400000, "open": 40.5315, "high": 40.5715, "low": 40.2217, "close": 40.5296, "volume": 577.49, "close_time": 1619855999999}, {"open_time": 1619856000000, "open": 40.5893, "high": 41.0159, "low": 39.6745, "close": 39.6839, "volume": 5062.83, "close_time": 1619859599999}, {"open_time": 1619859600000, "open": 39.6839, "high": 40.0397, "low": 39.3825, "close": 39.6781, "volume": 2484.37, "close_time": 1619863199999}, {"open_time": 1619863200000, "open": 39.6708, "high": 39.8037, "low": 39.4608, "close": 39.7977, "volume": 1132.55, "close_time": 1619866799999}, {"open_time": 1619866800000, "open": 39.8037, "high": 39.9862, "low": 39.8037, "close": 39.91, "volume": 683.08, "close_time": 1619870399999}, {"open_time": 1619870400000, "open": 39.8522, "high": 40.4393, "low": 39.8401, "close": 40.1611, "volume": 487.36, "close_time": 1619873999999}, {"open_time": 1619874000000, "open": 40.2152, "high": 40.2564, "low": 39.839, "close": 39.872, "volume": 1395.61, "close_time": 1619877599999}, {"open_time": 1619877600000, "open": 39.8199, "high": 40.0279, "low": 39.4372, "close": 39.5152, "volume": 1435.58, "close_time": 1619881199999}, {"open_time": 1619881200000, "open": 39.5289, "high": 39.5959, "low": 39.1899, "close": 39.5403, "volume": 1154.91, "close_time": 1619884799999}, {"open_time": 1619884800000, "open": 39.7083, "high": 39.7598, "low": 39.4127, "close": 39.6639, "volume": 1207.71, "close_time": 1619888399999}, {"open_time": 1619888400000, "open": 39.8406, "high": 40.2871, "low": 39.8025, "close": 40.0658, "volume": 1803.1, "close_time": 1619891999999}, {"open_time": 1619892000000, "open": 40.0658, "high": 40.3361, "low": 39.9625, "close": 40.1361, "volume": 1619.96, "close_time": 1619895599999}, {"open_time": 1619895600000, "open": 40.2672, "high": 40.3503, "low": 39.7416, "close": 40.007, "volume": 3313.87, "close_time": 1619899199999}, {"open_time": 1619899200000, "open": 39.9004, "high": 40.3948, "low": 39.9004, "close": 40.2358, "volume": 481.21, "close_time": 1619902799999}, {"open_time": 1619902800000, "open": 40.2358, "high": 40.2411, "low": 39.5, "close": 39.5, "volume": 3624.06, "close_time": 1619906399999}, {"open_time": 1619906400000, "open": 39.47, "high": 40.0678, "low": 39.47, "close": 39.998, "volume": 419.8, "close_time": 1619909999999}, {"open_time": 1619910000000, "open": 39.908, "high": 40.3323, "low": 39.896, "close": 40.3323, "volume": 484.14, "close_time": 1619913599999}, {"open_time": 1619913600000, "open": 40.3488, "high": 40.4222, "low": 39.6968, "close": 39.7214, "volume": 2735.98, "close_time": 1619917199999}, {"open_time": 1619917200000, "open": 39.7705, "high": 40.287, "low": 39.5806, "close": 40.0609, "volume": 3104.48, "close_time": 1619920799999}, {"open_time": 1619920800000, "open": 40.1518, "high": 40.2604, "low": 40.0479, "close": 40.1812, "volume": 395.26, "close_time": 1619924399999}, {"open_time": 1619924400000, "open": 40.1841, "high": 40.2885, "low": 39.3779, "close": 39.4027, "volume": 3453.88, "close_time": 1619927999999}, {"open_time": 1619928000000, "open": 39.356, "high": 40.1881, "low": 39.329, "close": 40.1399, "volume": 4584.73, "close_time": 1619931599999}, {"open_time": 1619931600000, "open": 40.14, "high": 40.14, "low": 39.6008, "close": 39.9089, "volume": 2013.83, "close_time": 1619935199999}, {"open_time": 1619935200000, "open": 39.914, "high": 39.914, "low": 39.7639, "close": 39.9033, "volume": 531.1, "close_time": 1619938799999}, {"open_time": 1619938800000, "open": 39.679, "high": 39.8371, "low": 39.4178, "close": 39.7357, "volume": 1563.55, "close_time": 1619942399999}, {"open_time": 1619942400000, "open": 39.7912, "high": 39.8179, "low": 39.3967, "close": 39.5363, "volume": 384.3, "close_time": 1619945999999}, {"open_time": 1619946000000, "open": 39.6439, "high": 39.6948, "low": 39.4612, "close": 39.6948, "volume": 354.08, "close_time": 1619949599999}, {"open_time": 1619949600000, "open": 39.8862, "high": 40.8056, "low": 39.8227, "close": 40.5199, "volume": 4115.4, "close_time": 1619953199999}, {"open_time": 1619953200000, "open": 40.5863, "high": 41.0, "low": 40.5107, "close": 40.7806, "volume": 2817.43, "close_time": 1619956799999}, {"open_time": 1619956800000, "open": 40.8235, "high": 43.1198, "low": 40.7236, "close": 42.9636, "volume": 13291.52, "close_time": 1619960399999}, {"open_time": 1619960400000, "open": 42.7997, "high": 43.2131, "low": 41.6916, "close": 42.1674, "volume": 9899.34, "close_time": 1619963999999}, {"open_time": 1619964000000, "open": 42.1025, "high": 42.3768, "low": 41.835, "close": 42.0801, "volume": 1863.87, "close_time": 1619967599999}, {"open_time": 1619967600000, "open": 42.0549, "high": 42.9999, "low": 42.028, "close": 42.9999, "volume": 3972.9, "close_time": 1619971199999}, {"open_time": 1619971200000, "open": 43.0, "high": 43.0933, "low": 42.0948, "close": 42.2678, "volume": 3466.92, "close_time": 1619974799999}, {"open_time": 1619974800000, "open": 42.3178, "high": 42.4703, "low": 42.0746, "close": 42.3927, "volume": 1761.95, "close_time": 1619978399999}, {"open_time": 1619978400000, "open": 42.4763, "high": 42.7735, "low": 42.4263, "close": 42.7508, "volume": 3865.75, "close_time": 1619981999999}, {"open_time": 1619982000000, "open": 42.7508, "high": 43.3012, "low": 42.5147, "close": 42.8668, "volume": 2147.24, "close_time": 1619985599999}, {"open_time": 1619985600000, "open": 43.0376, "high": 43.0939, "low": 42.5324, "close": 43.0436, "volume": 2478.83, "close_time": 1619989199999}, {"open_time": 1619989200000, "open": 43.041, "high": 43.141, "low": 42.6821, "close": 42.8504, "volume": 825.95, "close_time": 1619992799999}, {"open_time": 1619992800000, "open": 42.7815, "high": 42.9826, "low": 41.9443, "close": 42.0086, "volume": 4266.75, "close_time": 1619996399999}, {"open_time": 1619996400000, "open": 42.0901, "high": 42.63, "low": 42.0356, "close": 42.5504, "volume": 4498.51, "close_time": 1619999999999}, {"open_time": 1620000000000, "open": 42.63, "high": 43.4888, "low": 42.6138, "close": 42.9946, "volume": 3138.49, "close_time": 1620003599999}, {"open_time": 1620003600000, "open": 43.0166, "high": 43.5251, "low": 42.8656, "close": 43.4136, "volume": 2089.73, "close_time": 1620007199999}, {"open_time": 1620007200000, "open": 43.5249, "high": 44.8388, "low": 43.3815, "close": 44.3402, "volume": 8146.05, "close_time": 1620010799999}, {"open_time": 1620010800000, "open": 44.2797, "high": 44.8241, "low": 43.9799, "close": 44.4033, "volume": 4599.93, "close_time": 1620014399999}, {"open_time": 1620014400000, "open": 44.5844, "high": 44.9987, "low": 44.3601, "close": 44.6533, "volume": 2636.49, "close_time": 1620017999999}, {"open_time": 1620018000000, "open": 44.5867, "high": 44.8868, "low": 44.4416, "close": 44.7436, "volume": 2337.85, "close_time": 1620021599999}, {"open_time": 1620021600000, "open": 44.6505, "high": 44.91, "low": 44.0927, "close": 44.2639, "volume": 1583.43, "close_time": 1620025199999}, {"open_time": 1620025200000, "open": 44.2122, "high": 44.6935, "low": 44.0958, "close": 44.2803, "volume": 1184.21, "close_time": 1620028799999}, {"open_time": 1620028800000, "open": 44.2841, "high": 44.6565, "low": 44.2081, "close": 44.4074, "volume": 1517.93, "close_time": 1620032399999}, {"open_time": 1620032400000, "open": 44.3398, "high": 44.362, "low": 43.7255, "close": 43.7255, "volume": 1666.71, "close_time": 1620035999999}, {"open_time": 1620036000000, "open": 43.8868, "high": 43.9425, "low": 43.5315, "close": 43.9425, "volume": 1370.72, "close_time": 1620039599999}, {"open_time": 1620039600000, "open": 43.9473, "high": 44.1724, "low": 43.5518, "close": 43.5809, "volume": 1598.48, "close_time": 1620043199999}, {"open_time": 1620043200000, "open": 43.5737, "high": 43.684, "low": 42.8297, "close": 43.4605, "volume": 5186.95, "close_time": 1620046799999}, {"open_time": 1620046800000, "open": 43.4876, "high": 43.7599, "low": 42.2903, "close": 42.5764, "volume": 2465.7, "close_time": 1620050399999}, {"open_time": 1620050400000, "open": 42.7016, "high": 43.4525, "low": 42.5748, "close": 43.1647, "volume": 2287.13, "close_time": 1620053999999}, {"open_time": 1620054000000, "open": 43.1847, "high": 43.5951, "low": 42.75, "close": 42.8709, "volume": 4175.23, "close_time": 1620057599999}, {"open_time": 1620057600000, "open": 42.8219, "high": 43.653, "low": 42.8219, "close": 43.3735, "volume": 4720.8, "close_time": 1620061199999}, {"open_time": 1620061200000, "open": 43.2918, "high": 43.5206, "low": 42.817, "close": 43.1076, "volume": 6560.47, "close_time": 1620064799999}, {"open_time": 1620064800000, "open": 43.0156, "high": 43.2211, "low": 42.5, "close": 42.5, "volume": 2355.69, "close_time": 1620068399999}, {"open_time": 1620068400000, "open": 42.5028, "high": 42.5251, "low": 41.7364, "close": 42.3117, "volume": 6901.15, "close_time": 1620071999999}, {"open_time": 1620072000000, "open": 42.2226, "high": 42.3797, "low": 41.0977, "close": 41.4038, "volume": 8651.8, "close_time": 1620075599999}, {"open_time": 1620075600000, "open": 41.5378, "high": 42.0581, "low": 41.3403, "close": 41.993, "volume": 3275.35, "close_time": 1620079199999}, {"open_time": 1620079200000, "open": 42.0692, "high": 42.4395, "low": 41.833, "close": 42.3107, "volume": 3397.55, "close_time": 1620082799999}, {"open_time": 1620082800000, "open": 42.2489, "high": 42.6255, "low": 42.0544, "close": 42.2982, "volume": 2966.06, "close_time": 1620086399999}, {"open_time": 1620086400000, "open": 42.3511, "high": 42.3518, "low": 39.5878, "close": 40.3315, "volume": 11544.72, "close_time": 1620089999999}, {"open_time": 1620090000000, "open": 40.4405, "high": 41.12, "low": 40.1001, "close": 40.9219, "volume": 7282.94, "close_time": 1620093599999}, {"open_time": 1620093600000, "open": 40.8475, "high": 41.2071, "low": 40.1001, "close": 40.3952, "volume": 5136.18, "close_time": 1620097199999}, {"open_time": 1620097200000, "open": 40.2802, "high": 40.9703, "low": 40.0663, "close": 40.712, "volume": 1769.44, "close_time": 1620100799999}, {"open_time": 1620100800000, "open": 40.6236, "high": 41.6916, "low": 40.4886, "close": 41.5599, "volume": 3008.81, "close_time": 1620104399999}, {"open_time": 1620104400000, "open": 41.5679, "high": 41.8309, "low": 41.4478, "close": 41.766, "volume": 1837.0, "close_time": 1620107999999}, {"open_time": 1620108000000, "open": 41.761, "high": 42.0402, "low": 41.5206, "close": 41.5989, "volume": 1751.17, "close_time": 1620111599999}, {"open_time": 1620111600000, "open": 41.6369, "high": 41.7866, "low": 41.1047, "close": 41.1542, "volume": 1235.41, "close_time": 1620115199999}, {"open_time": 1620115200000, "open": 41.0684, "high": 41.2622, "low": 40.6607, "close": 41.1813, "volume": 2096.89, "close_time": 1620118799999}, {"open_time": 1620118800000, "open": 41.285, "high": 41.9862, "low": 41.285, "close": 41.5691, "volume": 634.72, "close_time": 1620122399999}, {"open_time": 1620122400000, "open": 41.6149, "high": 42.647, "low": 41.6089, "close": 42.4113, "volume": 4154.52, "close_time": 1620125999999}, {"open_time": 1620126000000, "open": 42.3704, "high": 42.4752, "low": 41.5456, "close": 42.3107, "volume": 2951.29, "close_time": 1620129599999}, {"open_time": 1620129600000, "open": 42.4634, "high": 44.5472, "low": 42.376, "close": 44.4043, "volume": 17055.84, "close_time": 1620133199999}, {"open_time": 1620133200000, "open": 44.3887, "high": 44.6437, "low": 42.965, "close": 43.1056, "volume": 10354.47, "close_time": 1620136799999}, {"open_time": 1620136800000, "open": 43.2796, "high": 43.3552, "low": 41.0245, "close": 42.0009, "volume": 8837.51, "close_time": 1620140399999}, {"open_time": 1620140400000, "open": 41.9379, "high": 42.3545, "low": 40.5713, "close": 40.6814, "volume": 8287.28, "close_time": 1620143999999}, {"open_time": 1620144000000, "open": 40.5713, "high": 41.3588, "low": 40.1218, "close": 41.285, "volume": 3990.01, "close_time": 1620147599999}, {"open_time": 1620147600000, "open": 41.1353, "high": 42.1225, "low": 41.0585, "close": 42.1225, "volume": 4009.25, "close_time": 1620151199999}, {"open_time": 1620151200000, "open": 42.1129, "high": 43.0824, "low": 41.8466, "close": 42.8834, "volume": 3888.66, "close_time": 1620154799999}, {"open_time": 1620154800000, "open": 42.9126, "high": 43.2475, "low": 42.6136, "close": 43.0756, "volume": 3123.48, "close_time": 1620158399999}, {"open_time": 1620158400000, "open": 43.1295, "high": 44.0924, "low": 42.6027, "close": 43.9209, "volume": 3751.91, "close_time": 1620161999999}, {"open_time": 1620162000000, "open": 44.1018, "high": 44.1018, "low": 43.3403, "close": 43.51, "volume": 11378.69, "close_time": 1620165599999}, {"open_time": 1620165600000, "open": 43.5534, "high": 44.0806, "low": 42.7073, "close": 43.507, "volume": 3847.45, "close_time": 1620169199999}, {"open_time": 1620169200000, "open": 43.5, "high": 44.247, "low": 42.8227, "close": 43.0869, "volume": 3996.86, "close_time": 1620172799999}, {"open_time": 1620172800000, "open": 43.1209, "high": 44.9083, "low": 42.9224, "close": 44.2803, "volume": 14001.87, "close_time": 1620176399999}, {"open_time": 1620176400000, "open": 44.3413, "high": 44.3413, "low": 42.6374, "close": 43.7369, "volume": 9490.55, "close_time": 1620179999999}, {"open_time": 1620180000000, "open": 43.712, "high": 43.8119, "low": 43.0, "close": 43.1717, "volume": 4726.67, "close_time": 1620183599999}, {"open_time": 1620183600000, "open": 43.1175, "high": 43.4602, "low": 42.7897, "close": 43.332, "volume": 4364.2, "close_time": 1620187199999}, {"open_time": 1620187200000, "open": 43.4128, "high": 43.5382, "low": 42.1626, "close": 42.1626, "volume": 4514.58, "close_time": 1620190799999}, {"open_time": 1620190800000, "open": 42.4073, "high": 43.1631, "low": 42.0753, "close": 42.9054, "volume": 2640.78, "close_time": 1620194399999}, {"open_time": 1620194400000, "open": 42.8915, "high": 42.9529, "low": 42.1949, "close": 42.6414, "volume": 2498.15, "close_time": 1620197999999}, {"open_time": 1620198000000, "open": 42.7812, "high": 44.2814, "low": 42.6051, "close": 43.9524, "volume": 4588.65, "close_time": 1620201599999}, {"open_time": 1620201600000, "open": 44.1301, "high": 44.43, "low": 43.3337, "close": 43.8373, "volume": 6683.13, "close_time": 1620205199999}, {"open_time": 1620205200000, "open": 43.7487, "high": 43.7487, "low": 43.1072, "close": 43.6064, "volume": 2092.63, "close_time": 1620208799999}, {"open_time": 1620208800000, "open": 43.5199, "high": 44.2096, "low": 43.5199, "close": 44.0461, "volume": 1773.18, "close_time": 1620212399999}, {"open_time": 1620212400000, "open": 43.9981, "high": 44.0561, "low": 43.1539, "close": 43.2507, "volume": 2529.98, "close_time": 1620215999999}, {"open_time": 1620216000000, "open": 43.2507, "high": 43.8569, "low": 43.1367, "close": 43.466, "volume": 3678.5, "close_time": 1620219599999}, {"open_time": 1620219600000, "open": 43.3373, "high": 44.1829, "low": 43.1519, "close": 43.9448, "volume": 3288.55, "close_time": 1620223199999}, {"open_time": 1620223200000, "open": 43.9169, "high": 44.1905, "low": 43.0352, "close": 43.695, "volume": 6898.13, "close_time": 1620226799999}, {"open_time": 1620226800000, "open": 43.685, "high": 43.8198, "low": 42.2206, "close": 42.7625, "volume": 14289.83, "close_time": 1620230399999}, {"open_time": 1620230400000, "open": 42.7625, "high": 43.4013, "low": 42.3677, "close": 43.1657, "volume": 6769.25, "close_time": 1620233999999}, {"open_time": 1620234000000, "open": 43.1232, "high": 43.2083, "low": 42.6084, "close": 42.8756, "volume": 2740.05, "close_time": 1620237599999}, {"open_time": 1620237600000, "open": 42.8795, "high": 43.7493, "low": 42.8795, "close": 43.0865, "volume": 4572.43, "close_time": 1620241199999}, {"open_time": 1620241200000, "open": 43.0515, "high": 43.3983, "low": 42.6426, "close": 43.3342, "volume": 4743.61, "close_time": 1620244799999}, {"open_time": 1620244800000, "open": 43.4119, "high": 43.4204, "low": 42.4151, "close": 42.5686, "volume": 1909.3, "close_time": 1620248399999}, {"open_time": 1620248400000, "open": 42.4627, "high": 42.4627, "low": 41.7295, "close": 41.9551, "volume": 3152.18, "close_time": 1620251999999}, {"open_time": 1620252000000, "open": 42.0045, "high": 42.9321, "low": 41.5067, "close": 42.3213, "volume": 6201.71, "close_time": 1620255599999}, {"open_time": 1620255600000, "open": 42.2872, "high": 42.5553, "low": 42.1192, "close": 42.4568, "volume": 4943.06, "close_time": 1620259199999}, {"open_time": 1620259200000, "open": 42.3938, "high": 42.5105, "low": 41.5003, "close": 41.9079, "volume": 3167.75, "close_time": 1620262799999}, {"open_time": 1620262800000, "open": 41.804, "high": 41.941, "low": 41.2927, "close": 41.6042, "volume": 3958.29, "close_time": 1620266399999}, {"open_time": 1620266400000, "open": 41.5037, "high": 42.3122, "low": 41.4452, "close": 42.2452, "volume": 1691.7, "close_time": 1620269999999}, {"open_time": 1620270000000, "open": 42.1221, "high": 42.2659, "low": 41.8231, "close": 42.0879, "volume": 842.1, "close_time": 1620273599999}, {"open_time": 1620273600000, "open": 42.0231, "high": 42.4476, "low": 41.6012, "close": 41.6912, "volume": 2830.38, "close_time": 1620277199999}, {"open_time": 1620277200000, "open": 41.6221, "high": 42.254, "low": 41.5882, "close": 42.0559, "volume": 904.58, "close_time": 1620280799999}, {"open_time": 1620280800000, "open": 42.0988, "high": 42.0988, "low": 41.1712, "close": 41.2468, "volume": 1105.4, "close_time": 1620284399999}, {"open_time": 1620284400000, "open": 41.2541, "high": 41.6663, "low": 41.0792, "close": 41.4352, "volume": 1101.31, "close_time": 1620287999999}, {"open_time": 1620288000000, "open": 41.5351, "high": 42.1454, "low": 41.5332, "close": 41.9429, "volume": 2181.27, "close_time": 1620291599999}, {"open_time": 1620291600000, "open": 41.895, "high": 42.4363, "low": 41.7439, "close": 42.0089, "volume": 2270.23, "close_time": 1620295199999}, {"open_time": 1620295200000, "open": 42.0212, "high": 42.2502, "low": 41.8322, "close": 42.0321, "volume": 8651.54, "close_time": 1620298799999}, {"open_time": 1620298800000, "open": 42.1448, "high": 42.2024, "low": 41.6923, "close": 42.0135, "volume": 1494.75, "close_time": 1620302399999}, {"open_time": 1620302400000, "open": 41.9407, "high": 42.1541, "low": 41.443, "close": 41.6493, "volume": 955.75, "close_time": 1620305999999}, {"open_time": 1620306000000, "open": 41.6911, "high": 45.104, "low": 35.0, "close": 41.4, "volume": 34580.35, "close_time": 1620309599999}, {"open_time": 1620309600000, "open": 41.5818, "high": 41.7769, "low": 41.2977, "close": 41.7769, "volume": 2899.77, "close_time": 1620313199999}, {"open_time": 1620313200000, "open": 41.8012, "high": 42.0709, "low": 41.3141, "close": 41.4312, "volume": 2617.92, "close_time": 1620316799999}, {"open_time": 1620316800000, "open": 41.6323, "high": 41.9154, "low": 41.2012, "close": 41.4924, "volume": 6695.15, "close_time": 1620320399999}, {"open_time": 1620320400000, "open": 41.5155, "high": 41.9816, "low": 41.3457, "close": 41.3457, "volume": 4596.09, "close_time": 1620323999999}, {"open_time": 1620324000000, "open": 41.3087, "high": 41.4645, "low": 40.0, "close": 40.4573, "volume": 8149.23, "close_time": 1620327599999}, {"open_time": 1620327600000, "open": 40.4566, "high": 40.6817, "low": 39.8269, "close": 40.6395, "volume": 5076.4, "close_time": 1620331199999}, {"open_time": 1620331200000, "open": 40.5914, "high": 40.7016, "low": 40.2, "close": 40.3737, "volume": 1438.16, "close_time": 1620334799999}, {"open_time": 1620334800000, "open": 40.4225, "high": 41.0162, "low": 40.4225, "close": 41.0106, "volume": 821.17, "close_time": 1620338399999}, {"open_time": 1620338400000, "open": 40.9381, "high": 40.9667, "low": 40.6367, "close": 40.8205, "volume": 1821.58, "close_time": 1620341999999}, {"open_time": 1620342000000, "open": 40.8814, "high": 40.8815, "low": 40.1039, "close": 40.2138, "volume": 2101.59, "close_time": 1620345599999}, {"open_time": 1620345600000, "open": 40.3257, "high": 40.5433, "low": 39.6219, "close": 40.004, "volume": 1915.7, "close_time": 1620349199999}, {"open_time": 1620349200000, "open": 40.004, "high": 40.1216, "low": 39.5671, "close": 39.8883, "volume": 1894.62, "close_time": 1620352799999}, {"open_time": 1620352800000, "open": 39.7722, "high": 39.875, "low": 39.0083, "close": 39.3884, "volume": 3625.5, "close_time": 1620356399999}, {"open_time": 1620356400000, "open": 39.2615, "high": 39.4798, "low": 38.3622, "close": 38.9921, "volume": 6426.38, "close_time": 1620359999999}, {"open_time": 1620360000000, "open": 39.0215, "high": 39.1577, "low": 38.3227, "close": 39.1577, "volume": 8203.08, "close_time": 1620363599999}, {"open_time": 1620363600000, "open": 39.1006, "high": 39.3294, "low": 39.03, "close": 39.277, "volume": 1423.45, "close_time": 1620367199999}, {"open_time": 1620367200000, "open": 39.2336, "high": 39.9212, "low": 39.0384, "close": 39.9212, "volume": 1257.26, "close_time": 1620370799999}, {"open_time": 1620370800000, "open": 39.862, "high": 40.4224, "low": 39.3624, "close": 40.2023, "volume": 6132.44, "close_time": 1620374399999}, {"open_time": 1620374400000, "open": 39.99, "high": 40.234, "low": 39.7501, "close": 40.1091, "volume": 3344.7, "close_time": 1620377999999}, {"open_time": 1620378000000, "open": 40.1031, "high": 40.596, "low": 40.0659, "close": 40.2812, "volume": 3240.01, "close_time": 1620381599999}, {"open_time": 1620381600000, "open": 40.2812, "high": 40.7563, "low": 40.2812, "close": 40.503, "volume": 3451.53, "close_time": 1620385199999}, {"open_time": 1620385200000, "open": 40.3897, "high": 40.47, "low": 40.0042, "close": 40.4681, "volume": 483.51, "close_time": 1620388799999}, {"open_time": 1620388800000, "open": 40.468, "high": 40.8572, "low": 40.0188, "close": 40.7332, "volume": 1370.81, "close_time": 1620392399999}, {"open_time": 1620392400000, "open": 40.818, "high": 41.2387, "low": 40.5906, "close": 40.8059, "volume": 3769.69, "close_time": 1620395999999}, {"open_time": 1620396000000, "open": 40.9694, "high": 40.9694, "low": 40.2358, "close": 40.5208, "volume": 2196.85, "close_time": 1620399599999}, {"open_time": 1620399600000, "open": 40.6347, "high": 41.1224, "low": 40.4882, "close": 40.7224, "volume": 2401.87, "close_time": 1620403199999}, {"open_time": 1620403200000, "open": 40.6494, "high": 40.866, "low": 40.4363, "close": 40.866, "volume": 1967.75, "close_time": 1620406799999}, {"open_time": 1620406800000, "open": 40.8477, "high": 41.1687, "low": 40.7664, "close": 40.9636, "volume": 659.48, "close_time": 1620410399999}, {"open_time": 1620410400000, "open": 40.9636, "high": 41.0041, "low": 40.3518, "close": 40.4307, "volume": 1966.2, "close_time": 1620413999999}, {"open_time": 1620414000000, "open": 40.5011, "high": 40.5011, "low": 39.8899, "close": 40.0641, "volume": 1111.73, "close_time": 1620417599999}, {"open_time": 1620417600000, "open": 40.3666, "high": 40.3859, "low": 40.0671, "close": 40.2416, "volume": 684.22, "close_time": 1620421199999}, {"open_time": 1620421200000, "open": 40.3271, "high": 40.3271, "low": 39.5027, "close": 39.5247, "volume": 2297.22, "close_time": 1620424799999}, {"open_time": 1620424800000, "open": 39.6488, "high": 39.9694, "low": 38.7514, "close": 39.0724, "volume": 2681.26, "close_time": 1620428399999}, {"open_time": 1620428400000, "open": 39.1693, "high": 39.8557, "low": 39.1214, "close": 39.6842, "volume": 1342.17, "close_time": 1620431999999}, {"open_time": 1620432000000, "open": 39.6434, "high": 39.9511, "low": 39.2307, "close": 39.7283, "volume": 1723.5, "close_time": 1620435599999}, {"open_time": 1620435600000, "open": 39.7339, "high": 40.3075, "low": 39.6748, "close": 40.2088, "volume": 1349.27, "close_time": 1620439199999}, {"open_time": 1620439200000, "open": 40.225, "high": 40.3822, "low": 39.8844, "close": 40.0042, "volume": 979.32, "close_time": 1620442799999}, {"open_time": 1620442800000, "open": 40.0042, "high": 40.1201, "low": 39.8389, "close": 40.0287, "volume": 583.1, "close_time": 1620446399999}, {"open_time": 1620446400000, "open": 39.9356, "high": 40.3457, "low": 39.7687, "close": 39.9792, "volume": 1267.49, "close_time": 1620449999999}, {"open_time": 1620450000000, "open": 39.979, "high": 40.0095, "low": 39.5869, "close": 39.6938, "volume": 1011.3, "close_time": 1620453599999}, {"open_time": 1620453600000, "open": 39.6432, "high": 39.644, "low": 39.3986, "close": 39.5724, "volume": 666.48, "close_time": 1620457199999}, {"open_time": 1620457200000, "open": 39.5039, "high": 39.6419, "low": 39.343, "close": 39.6092, "volume": 1121.07, "close_time": 1620460799999}, {"open_time": 1620460800000, "open": 39.6522, "high": 40.1264, "low": 39.6522, "close": 39.84, "volume": 910.36, "close_time": 1620464399999}, {"open_time": 1620464400000, "open": 39.961, "high": 40.25, "low": 39.9, "close": 40.0998, "volume": 1548.93, "close_time": 1620467999999}, {"open_time": 1620468000000, "open": 40.1, "high": 40.1, "low": 39.5964, "close": 39.8915, "volume": 1368.85, "close_time": 1620471599999}, {"open_time": 1620471600000, "open": 39.9039, "high": 40.0586, "low": 39.636, "close": 39.636, "volume": 1170.91, "close_time": 1620475199999}, {"open_time": 1620475200000, "open": 39.7278, "high": 39.841, "low": 39.467, "close": 39.5378, "volume": 1508.74, "close_time": 1620478799999}, {"open_time": 1620478800000, "open": 39.5789, "high": 39.8307, "low": 39.156, "close": 39.7681, "volume": 4478.89, "close_time": 1620482399999}, {"open_time": 1620482400000, "open": 39.8461, "high": 40.1711, "low": 39.7601, "close": 40.0778, "volume": 3142.52, "close_time": 1620485999999}, {"open_time": 1620486000000, "open": 40.036, "high": 40.9236, "low": 39.7288, "close": 39.965, "volume": 9075.79, "close_time": 1620489599999}, {"open_time": 1620489600000, "open": 40.0655, "high": 41.2491, "low": 40.0421, "close": 40.7616, "volume": 12098.67, "close_time": 1620493199999}, {"open_time": 1620493200000, "open": 40.7537, "high": 41.2744, "low": 40.5403, "close": 40.8598, "volume": 3024.05, "close_time": 1620496799999}, {"open_time": 1620496800000, "open": 40.9056, "high": 41.071, "low": 40.528, "close": 40.7995, "volume": 3742.02, "close_time": 1620500399999}, {"open_time": 1620500400000, "open": 40.8052, "high": 41.1388, "low": 40.6265, "close": 40.9461, "volume": 1212.26, "close_time": 1620503999999}, {"open_time": 1620504000000, "open": 40.9356, "high": 41.2025, "low": 40.7492, "close": 40.8115, "volume": 1433.15, "close_time": 1620507599999}, {"open_time": 1620507600000, "open": 40.9799, "high": 41.0843, "low": 40.7386, "close": 40.8743, "volume": 2511.66, "close_time": 1620511199999}, {"open_time": 1620511200000, "open": 40.9153, "high": 41.1864, "low": 40.1686, "close": 40.4229, "volume": 2592.3, "close_time": 1620514799999}, {"open_time": 1620514800000, "open": 40.4233, "high": 40.5208, "low": 40.2311, "close": 40.5208, "volume": 1292.64, "close_time": 1620518399999}, {"open_time": 1620518400000, "open": 40.5208, "high": 40.7074, "low": 40.1615, "close": 40.2122, "volume": 1079.63, "close_time": 1620521999999}, {"open_time": 1620522000000, "open": 40.1615, "high": 40.3853, "low": 40.0493, "close": 40.1778, "volume": 1829.65, "close_time": 1620525599999}, {"open_time": 1620525600000, "open": 40.2182, "high": 40.298, "low": 39.768, "close": 39.8129, "volume": 1896.48, "close_time": 1620529199999}, {"open_time": 1620529200000, "open": 39.768, "high": 40.337, "low": 39.4224, "close": 39.5378, "volume": 5608.28, "close_time": 1620532799999}, {"open_time": 1620532800000, "open": 39.4604, "high": 39.6459, "low": 38.6865, "close": 39.3106, "volume": 7113.6, "close_time": 1620536399999}, {"open_time": 1620536400000, "open": 39.1734, "high": 39.4942, "low": 39.1734, "close": 39.4508, "volume": 2058.11, "close_time": 1620539999999}, {"open_time": 1620540000000, "open": 39.3823, "high": 39.9186, "low": 39.2622, "close": 39.818, "volume": 5226.21, "close_time": 1620543599999}, {"open_time": 1620543600000, "open": 39.6431, "high": 39.713, "low": 39.2588, "close": 39.4114, "volume": 2121.67, "close_time": 1620547199999}, {"open_time": 1620547200000, "open": 39.3424, "high": 39.9352, "low": 39.2702, "close": 39.6871, "volume": 1488.46, "close_time": 1620550799999}, {"open_time": 1620550800000, "open": 39.7746, "high": 39.889, "low": 39.4557, "close": 39.8268, "volume": 1872.28, "close_time": 1620554399999}, {"open_time": 1620554400000, "open": 39.7911, "high": 39.929, "low": 39.1417, "close": 39.888, "volume": 2372.03, "close_time": 1620557999999}, {"open_time": 1620558000000, "open": 39.8328, "high": 39.8779, "low": 39.2334, "close": 39.2334, "volume": 378.18, "close_time": 1620561599999}, {"open_time": 1620561600000, "open": 39.2333, "high": 39.2333, "low": 38.1316, "close": 38.2718, "volume": 4895.65, "close_time": 1620565199999}, {"open_time": 1620565200000, "open": 38.2768, "high": 39.0249, "low": 38.2768, "close": 38.9773, "volume": 2219.91, "close_time": 1620568799999}, {"open_time": 1620568800000, "open": 38.9114, "high": 39.0674, "low": 38.8522, "close": 38.9015, "volume": 990.27, "close_time": 1620572399999}, {"open_time": 1620572400000, "open": 38.7893, "high": 39.3332, "low": 38.7486, "close": 39.199, "volume": 2035.91, "close_time": 1620575999999}, {"open_time": 1620576000000, "open": 39.2774, "high": 39.8168, "low": 39.1947, "close": 39.3775, "volume": 6431.49, "close_time": 1620579599999}, {"open_time": 1620579600000, "open": 39.4803, "high": 39.4803, "low": 39.1818, "close": 39.3365, "volume": 1312.33, "close_time": 1620583199999}, {"open_time": 1620583200000, "open": 39.3357, "high": 39.3444, "low": 38.9971, "close": 38.9971, "volume": 2268.6, "close_time": 1620586799999}, {"open_time": 1620586800000, "open": 39.0324, "high": 39.1056, "low": 38.7184, "close": 38.9131, "volume": 1953.86, "close_time": 1620590399999}, {"open_time": 1620590400000, "open": 38.8727, "high": 39.2879, "low": 38.8171, "close": 39.2064, "volume": 2088.99, "close_time": 1620593999999}, {"open_time": 1620594000000, "open": 39.2966, "high": 39.4958, "low": 39.2165, "close": 39.2166, "volume": 1891.37, "close_time": 1620597599999}, {"open_time": 1620597600000, "open": 39.2216, "high": 39.402, "low": 38.9142, "close": 39.1226, "volume": 490.02, "close_time": 1620601199999}, {"open_time": 1620601200000, "open": 39.1795, "high": 39.7121, "low": 39.1455, "close": 39.4174, "volume": 3135.57, "close_time": 1620604799999}, {"open_time": 1620604800000, "open": 39.45, "high": 39.9633, "low": 39.3723, "close": 39.9633, "volume": 3383.17, "close_time": 1620608399999}, {"open_time": 1620608400000, "open": 39.9586, "high": 40.2667, "low": 39.7441, "close": 40.1609, "volume": 2658.89, "close_time": 1620611999999}, {"open_time": 1620612000000, "open": 40.2668, "high": 40.4893, "low": 40.0614, "close": 40.2561, "volume": 4804.01, "close_time": 1620615599999}, {"open_time": 1620615600000, "open": 40.2913, "high": 40.9218, "low": 40.2875, "close": 40.8145, "volume": 4061.2, "close_time": 1620619199999}, {"open_time": 1620619200000, "open": 40.8647, "high": 41.0881, "low": 40.6265, "close": 40.8269, "volume": 1990.85, "close_time": 1620622799999}, {"open_time": 1620622800000, "open": 40.8935, "high": 41.2252, "low": 40.4616, "close": 40.9075, "volume": 2935.74, "close_time": 1620626399999}, {"open_time": 1620626400000, "open": 40.9461, "high": 41.1148, "low": 40.6559, "close": 40.7305, "volume": 2036.6, "close_time": 1620629999999}, {"open_time": 1620630000000, "open": 40.7305, "high": 40.8245, "low": 40.3407, "close": 40.3407, "volume": 1808.04, "close_time": 1620633599999}, {"open_time": 1620633600000, "open": 40.342, "high": 40.3962, "low": 39.8865, "close": 40.2908, "volume": 2835.5, "close_time": 1620637199999}, {"open_time": 1620637200000, "open": 40.2379, "high": 40.4203, "low": 39.641, "close": 39.9993, "volume": 2451.16, "close_time": 1620640799999}, {"open_time": 1620640800000, "open": 40.109, "high": 40.2892, "low": 39.2721, "close": 39.3975, "volume": 1444.62, "close_time": 1620644399999}, {"open_time": 1620644400000, "open": 39.4927, "high": 39.8461, "low": 38.9729, "close": 39.3277, "volume": 2839.68, "close_time": 1620647999999}, {"open_time": 1620648000000, "open": 39.3727, "high": 39.6475, "low": 39.0663, "close": 39.2737, "volume": 4560.91, "close_time": 1620651599999}, {"open_time": 1620651600000, "open": 39.1166, "high": 39.481, "low": 38.9661, "close": 39.1108, "volume": 1699.38, "close_time": 1620655199999}, {"open_time": 1620655200000, "open": 38.9514, "high": 39.2646, "low": 38.5971, "close": 38.5971, "volume": 1649.15, "close_time": 1620658799999}, {"open_time": 1620658800000, "open": 38.5971, "high": 39.4253, "low": 38.5712, "close": 39.4253, "volume": 2669.29, "close_time": 1620662399999}, {"open_time": 1620662400000, "open": 39.4975, "high": 40.1106, "low": 39.3378, "close": 39.3378, "volume": 4782.14, "close_time": 1620665999999}, {"open_time": 1620666000000, "open": 39.3174, "high": 39.571, "low": 38.6627, "close": 38.6627, "volume": 6091.05, "close_time": 1620669599999}, {"open_time": 1620669600000, "open": 38.7029, "high": 38.789, "low": 38.2, "close": 38.2891, "volume": 3439.7, "close_time": 1620673199999}, {"open_time": 1620673200000, "open": 38.2613, "high": 38.4328, "low": 35.6717, "close": 36.4101, "volume": 13859.42, "close_time": 1620676799999}, {"open_time": 1620676800000, "open": 36.413, "high": 36.5536, "low": 33.5304, "close": 36.4664, "volume": 27734.79, "close_time": 1620680399999}, {"open_time": 1620680400000, "open": 36.4374, "high": 37.1954, "low": 36.2371, "close": 37.1047, "volume": 5345.09, "close_time": 1620683999999}, {"open_time": 1620684000000, "open": 37.0697, "high": 37.5966, "low": 36.5713, "close": 36.9664, "volume": 7137.18, "close_time": 1620687599999}, {"open_time": 1620687600000, "open": 37.0016, "high": 37.0017, "low": 36.047, "close": 36.4358, "volume": 5733.63, "close_time": 1620691199999}, {"open_time": 1620691200000, "open": 36.353, "high": 36.8846, "low": 35.9433, "close": 36.1596, "volume": 6951.72, "close_time": 1620694799999}, {"open_time": 1620694800000, "open": 35.9723, "high": 36.4115, "low": 35.4952, "close": 36.2291, "volume": 1880.19, "close_time": 1620698399999}, {"open_time": 1620698400000, "open": 36.4116, "high": 36.7142, "low": 35.7594, "close": 35.7858, "volume": 2013.94, "close_time": 1620701999999}, {"open_time": 1620702000000, "open": 35.6785, "high": 36.1373, "low": 35.5528, "close": 35.7353, "volume": 2055.52, "close_time": 1620705599999}, {"open_time": 1620705600000, "open": 35.6735, "high": 36.523, "low": 35.6735, "close": 36.523, "volume": 1585.01, "close_time": 1620709199999}, {"open_time": 1620709200000, "open": 36.5381, "high": 36.8678, "low": 35.8363, "close": 36.3318, "volume": 2900.48, "close_time": 1620712799999}, {"open_time": 1620712800000, "open": 36.1907, "high": 36.868, "low": 36.0469, "close": 36.7149, "volume": 2572.05, "close_time": 1620716399999}, {"open_time": 1620716400000, "open": 36.811, "high": 37.007, "low": 36.638, "close": 36.9828, "volume": 604.46, "close_time": 1620719999999}, {"open_time": 1620720000000, "open": 37.0397, "high": 37.2872, "low": 36.416, "close": 36.652, "volume": 1598.09, "close_time": 1620723599999}, {"open_time": 1620723600000, "open": 37.0021, "high": 37.4763, "low": 36.8032, "close": 37.4763, "volume": 6432.09, "close_time": 1620727199999}, {"open_time": 1620727200000, "open": 37.3732, "high": 37.7219, "low": 37.2263, "close": 37.4255, "volume": 3538.05, "close_time": 1620730799999}, {"open_time": 1620730800000, "open": 37.4455, "high": 37.5735, "low": 36.7571, "close": 36.9268, "volume": 1016.6, "close_time": 1620734399999}, {"open_time": 1620734400000, "open": 36.9228, "high": 37.1944, "low": 36.5071, "close": 36.8361, "volume": 1421.64, "close_time": 1620737999999}, {"open_time": 1620738000000, "open": 36.9986, "high": 37.3798, "low": 36.3452, "close": 37.2333, "volume": 1762.64, "close_time": 1620741599999}, {"open_time": 1620741600000, "open": 37.2608, "high": 37.3487, "low": 36.819, "close": 37.3487, "volume": 1872.66, "close_time": 1620745199999}, {"open_time": 1620745200000, "open": 37.3745, "high": 37.4825, "low": 36.991, "close": 37.2486, "volume": 889.2, "close_time": 1620748799999}, {"open_time": 1620748800000, "open": 37.2486, "high": 37.5865, "low": 36.9478, "close": 36.9939, "volume": 2548.67, "close_time": 1620752399999}, {"open_time": 1620752400000, "open": 37.0171, "high": 37.5389, "low": 36.9294, "close": 37.4715, "volume": 1611.37, "close_time": 1620755999999}, {"open_time": 1620756000000, "open": 37.5284, "high": 37.6968, "low": 37.3066, "close": 37.5025, "volume": 1632.39, "close_time": 1620759599999}, {"open_time": 1620759600000, "open": 37.5303, "high": 37.8021, "low": 37.5303, "close": 37.7357, "volume": 915.83, "close_time": 1620763199999}, {"open_time": 1620763200000, "open": 37.7327, "high": 37.7669, "low": 37.5995, "close": 37.65, "volume": 1295.71, "close_time": 1620766799999}, {"open_time": 1620766800000, "open": 37.6285, "high": 38.2218, "low": 37.6285, "close": 38.0382, "volume": 1832.93, "close_time": 1620770399999}, {"open_time": 1620770400000, "open": 38.0028, "high": 38.1053, "low": 37.6946, "close": 37.8351, "volume": 995.05, "close_time": 1620773999999}, {"open_time": 1620774000000, "open": 37.8176, "high": 38.5602, "low": 37.8176, "close": 38.493, "volume": 2404.58, "close_time": 1620777599999}, {"open_time": 1620777600000, "open": 38.5666, "high": 38.9731, "low": 38.3811, "close": 38.9287, "volume": 2770.02, "close_time": 1620781199999}, {"open_time": 1620781200000, "open": 38.9672, "high": 39.2881, "low": 38.7908, "close": 39.0539, "volume": 4022.56, "close_time": 1620784799999}, {"open_time": 1620784800000, "open": 39.1882, "high": 39.9367, "low": 39.0304, "close": 39.8826, "volume": 2652.44, "close_time": 1620788399999}, {"open_time": 1620788400000, "open": 39.9308, "high": 41.8674, "low": 39.4863, "close": 41.675, "volume": 22461.3, "close_time": 1620791999999}, {"open_time": 1620792000000, "open": 41.69, "high": 41.7035, "low": 40.6135, "close": 40.7445, "volume": 6876.55, "close_time": 1620795599999}, {"open_time": 1620795600000, "open": 40.7537, "high": 41.4812, "low": 40.7537, "close": 41.4812, "volume": 1709.43, "close_time": 1620799199999}, {"open_time": 1620799200000, "open": 41.4812, "high": 44.0, "low": 40.8393, "close": 43.3687, "volume": 42062.14, "close_time": 1620802799999}, {"open_time": 1620802800000, "open": 43.3917, "high": 43.7169, "low": 42.7542, "close": 42.898, "volume": 15608.74, "close_time": 1620806399999}, {"open_time": 1620806400000, "open": 42.9018, "high": 43.3133, "low": 41.9801, "close": 42.4895, "volume": 15727.97, "close_time": 1620809999999}, {"open_time": 1620810000000, "open": 42.2618, "high": 42.6166, "low": 42.0361, "close": 42.2824, "volume": 6232.7, "close_time": 1620813599999}, {"open_time": 1620813600000, "open": 42.2224, "high": 42.2224, "low": 41.1676, "close": 41.1676, "volume": 8170.71, "close_time": 1620817199999}, {"open_time": 1620817200000, "open": 41.1313, "high": 42.3894, "low": 41.1313, "close": 42.2755, "volume": 4508.61, "close_time": 1620820799999}, {"open_time": 1620820800000, "open": 42.3769, "high": 42.5636, "low": 41.815, "close": 42.2794, "volume": 7064.54, "close_time": 1620824399999}, {"open_time": 1620824400000, "open": 42.2711, "high": 42.8097, "low": 41.4367, "close": 42.3394, "volume": 6333.98, "close_time": 1620827999999}, {"open_time": 1620828000000, "open": 42.34, "high": 43.3095, "low": 42.0225, "close": 42.8202, "volume": 5006.11, "close_time": 1620831599999}, {"open_time": 1620831600000, "open": 42.5307, "high": 42.8878, "low": 40.6522, "close": 40.9254, "volume": 9967.66, "close_time": 1620835199999}, {"open_time": 1620835200000, "open": 40.8997, "high": 41.5723, "low": 40.2805, "close": 41.25, "volume": 6602.82, "close_time": 1620838799999}, {"open_time": 1620838800000, "open": 41.2947, "high": 42.3292, "low": 41.25, "close": 41.9268, "volume": 5016.49, "close_time": 1620842399999}, {"open_time": 1620842400000, "open": 41.7994, "high": 41.8567, "low": 39.6924, "close": 40.1688, "volume": 9026.47, "close_time": 1620845999999}, {"open_time": 1620846000000, "open": 40.0931, "high": 40.625, "low": 39.4134, "close": 40.625, "volume": 2585.12, "close_time": 1620849599999}, {"open_time": 1620849600000, "open": 40.5404, "high": 41.0769, "low": 40.3214, "close": 40.8275, "volume": 3533.5, "close_time": 1620853199999}, {"open_time": 1620853200000, "open": 40.7645, "high": 41.3269, "low": 40.7026, "close": 40.7751, "volume": 4186.48, "close_time": 1620856799999}, {"open_time": 1620856800000, "open": 40.911, "high": 41.4232, "low": 39.1344, "close": 40.9126, "volume": 10642.73, "close_time": 1620860399999}, {"open_time": 1620860400000, "open": 40.8884, "high": 40.8884, "low": 35.7954, "close": 36.9619, "volume": 9455.82, "close_time": 1620863999999}, {"open_time": 1620864000000, "open": 37.0658, "high": 38.327, "low": 34.1276, "close": 37.9415, "volume": 26907.54, "close_time": 1620867599999}, {"open_time": 1620867600000, "open": 37.9522, "high": 38.7315, "low": 37.8094, "close": 38.6291, "volume": 13674.6, "close_time": 1620871199999}, {"open_time": 1620871200000, "open": 38.7314, "high": 39.0996, "low": 38.396, "close": 38.6359, "volume": 4058.97, "close_time": 1620874799999}, {"open_time": 1620874800000, "open": 38.5345, "high": 39.1273, "low": 38.0, "close": 39.1087, "volume": 5432.88, "close_time": 1620878399999}, {"open_time": 1620878400000, "open": 39.1273, "high": 39.1665, "low": 38.4949, "close": 38.8938, "volume": 4024.82, "close_time": 1620881999999}, {"open_time": 1620882000000, "open": 38.9986, "high": 40.0661, "low": 38.9716, "close": 39.6412, "volume": 3692.68, "close_time": 1620885599999}, {"open_time": 1620885600000, "open": 39.7991, "high": 40.3081, "low": 39.5676, "close": 40.23, "volume": 2259.6, "close_time": 1620889199999}, {"open_time": 1620889200000, "open": 40.2298, "high": 40.2298, "low": 39.1124, "close": 39.1595, "volume": 2713.45, "close_time": 1620892799999}, {"open_time": 1620892800000, "open": 39.2176, "high": 39.3265, "low": 37.8592, "close": 37.8922, "volume": 3819.97, "close_time": 1620896399999}, {"open_time": 1620896400000, "open": 37.9077, "high": 38.3959, "low": 36.9264, "close": 37.5588, "volume": 22881.14, "close_time": 1620899999999}, {"open_time": 1620900000000, "open": 37.5758, "high": 40.3458, "low": 37.3628, "close": 37.71, "volume": 26355.36, "close_time": 1620903599999}, {"open_time": 1620903600000, "open": 37.6574, "high": 38.5158, "low": 37.2263, "close": 38.3744, "volume": 3675.84, "close_time": 1620907199999}, {"open_time": 1620907200000, "open": 38.27, "high": 38.8781, "low": 38.1073, "close": 38.4439, "volume": 4127.6, "close_time": 1620910799999}, {"open_time": 1620910800000, "open": 38.518, "high": 38.8138, "low": 37.75, "close": 38.4811, "volume": 4684.28, "close_time": 1620914399999}, {"open_time": 1620914400000, "open": 38.6532, "high": 38.8251, "low": 38.2239, "close": 38.3591, "volume": 2718.02, "close_time": 1620917999999}, {"open_time": 1620918000000, "open": 38.36, "high": 38.36, "low": 37.1816, "close": 37.3602, "volume": 3925.35, "close_time": 1620921599999}, {"open_time": 1620921600000, "open": 37.3584, "high": 38.1479, "low": 36.4362, "close": 36.607, "volume": 3442.61, "close_time": 1620925199999}, {"open_time": 1620925200000, "open": 36.6196, "high": 36.8762, "low": 35.4805, "close": 36.7214, "volume": 5895.28, "close_time": 1620928799999}, {"open_time": 1620928800000, "open": 36.5803, "high": 36.9552, "low": 35.6776, "close": 35.7465, "volume": 3757.09, "close_time": 1620932399999}, {"open_time": 1620932400000, "open": 35.6996, "high": 36.7826, "low": 35.6996, "close": 36.1852, "volume": 1580.61, "close_time": 1620935999999}, {"open_time": 1620936000000, "open": 36.0338, "high": 36.9553, "low": 35.9426, "close": 36.8347, "volume": 1330.31, "close_time": 1620939599999}, {"open_time": 1620939600000, "open": 36.9071, "high": 37.4277, "low": 36.7791, "close": 37.0102, "volume": 1657.56, "close_time": 1620943199999}, {"open_time": 1620943200000, "open": 37.2543, "high": 37.7246, "low": 36.6705, "close": 36.6705, "volume": 1377.25, "close_time": 1620946799999}, {"open_time": 1620946800000, "open": 36.6477, "high": 37.5064, "low": 36.0343, "close": 37.4009, "volume": 1803.34, "close_time": 1620950399999}, {"open_time": 1620950400000, "open": 37.3305, "high": 38.0627, "low": 37.1147, "close": 37.9036, "volume": 1198.03, "close_time": 1620953999999}, {"open_time": 1620954000000, "open": 37.9429, "high": 38.6599, "low": 37.9147, "close": 38.332, "volume": 2534.13, "close_time": 1620957599999}, {"open_time": 1620957600000, "open": 38.4561, "high": 38.5171, "low": 37.6089, "close": 37.9726, "volume": 1368.48, "close_time": 1620961199999}, {"open_time": 1620961200000, "open": 38.1474, "high": 38.2651, "low": 37.7582, "close": 37.8872, "volume": 482.9, "close_time": 1620964799999}, {"open_time": 1620964800000, "open": 37.9458, "high": 38.2596, "low": 37.7, "close": 37.8273, "volume": 1824.84, "close_time": 1620968399999}, {"open_time": 1620968400000, "open": 38.1248, "high": 38.5531, "low": 37.9502, "close": 38.5531, "volume": 679.44, "close_time": 1620971999999}, {"open_time": 1620972000000, "open": 38.5531, "high": 38.5972, "low": 37.7016, "close": 38.1243, "volume": 1118.61, "close_time": 1620975599999}, {"open_time": 1620975600000, "open": 38.2303, "high": 38.8845, "low": 38.2303, "close": 38.8525, "volume": 1490.24, "close_time": 1620979199999}, {"open_time": 1620979200000, "open": 38.8845, "high": 39.2965, "low": 38.6994, "close": 39.1784, "volume": 2436.21, "close_time": 1620982799999}, {"open_time": 1620982800000, "open": 39.2245, "high": 39.726, "low": 39.131, "close": 39.622, "volume": 988.12, "close_time": 1620986399999}, {"open_time": 1620986400000, "open": 39.629, "high": 39.9858, "low": 39.3426, "close": 39.7899, "volume": 739.47, "close_time": 1620989999999}, {"open_time": 1620990000000, "open": 39.7348, "high": 40.0359, "low": 39.4353, "close": 39.4353, "volume": 1869.05, "close_time": 1620993599999}, {"open_time": 1620993600000, "open": 39.4536, "high": 39.5234, "low": 39.0705, "close": 39.4885, "volume": 1157.8, "close_time": 1620997199999}, {"open_time": 1620997200000, "open": 39.4929, "high": 39.6852, "low": 38.9706, "close": 39.6337, "volume": 953.33, "close_time": 1621000799999}, {"open_time": 1621000800000, "open": 39.6453, "high": 39.8129, "low": 39.1384, "close": 39.7423, "volume": 1502.53, "close_time": 1621004399999}, {"open_time": 1621004400000, "open": 39.7052, "high": 40.4583, "low": 39.7052, "close": 40.1271, "volume": 1764.21, "close_time": 1621007999999}, {"open_time": 1621008000000, "open": 40.2708, "high": 40.7915, "low": 39.7729, "close": 40.4212, "volume": 2053.81, "close_time": 1621011599999}, {"open_time": 1621011600000, "open": 40.5077, "high": 40.8906, "low": 40.1664, "close": 40.3693, "volume": 1007.48, "close_time": 1621015199999}, {"open_time": 1621015200000, "open": 40.49, "high": 40.5077, "low": 39.8911, "close": 39.8911, "volume": 1739.06, "close_time": 1621018799999}, {"open_time": 1621018800000, "open": 39.8769, "high": 39.931, "low": 39.598, "close": 39.6718, "volume": 873.27, "close_time": 1621022399999}, {"open_time": 1621022400000, "open": 39.8062, "high": 39.8514, "low": 38.9482, "close": 38.9482, "volume": 1136.25, "close_time": 1621025999999}, {"open_time": 1621026000000, "open": 38.9441, "high": 39.4929, "low": 38.7897, "close": 39.4275, "volume": 551.88, "close_time": 1621029599999}, {"open_time": 1621029600000, "open": 39.4969, "high": 40.4444, "low": 39.3984, "close": 40.1255, "volume": 2150.31, "close_time": 1621033199999}, {"open_time": 1621033200000, "open": 40.1451, "high": 40.5179, "low": 40.1429, "close": 40.3713, "volume": 321.9, "close_time": 1621036799999}, {"open_time": 1621036800000, "open": 40.4352, "high": 41.0312, "low": 39.9109, "close": 40.0741, "volume": 2112.86, "close_time": 1621040399999}, {"open_time": 1621040400000, "open": 40.012, "high": 41.8555, "low": 40.012, "close": 41.7088, "volume": 4137.55, "close_time": 1621043999999}, {"open_time": 1621044000000, "open": 41.72, "high": 42.1216, "low": 41.4649, "close": 41.899, "volume": 2409.07, "close_time": 1621047599999}, {"open_time": 1621047600000, "open": 41.992, "high": 42.416, "low": 41.6082, "close": 41.6879, "volume": 3881.89, "close_time": 1621051199999}, {"open_time": 1621051200000, "open": 41.7488, "high": 41.9459, "low": 41.1891, "close": 41.1891, "volume": 2164.54, "close_time": 1621054799999}, {"open_time": 1621054800000, "open": 41.3457, "high": 41.7903, "low": 41.0327, "close": 41.7903, "volume": 546.03, "close_time": 1621058399999}, {"open_time": 1621058400000, "open": 41.7124, "high": 41.7124, "low": 39.9691, "close": 40.1511, "volume": 2335.11, "close_time": 1621061999999}, {"open_time": 1621062000000, "open": 40.2098, "high": 40.329, "low": 39.348, "close": 39.5045, "volume": 1918.54, "close_time": 1621065599999}, {"open_time": 1621065600000, "open": 39.4132, "high": 39.8814, "low": 39.0412, "close": 39.7191, "volume": 1165.21, "close_time": 1621069199999}, {"open_time": 1621069200000, "open": 39.5585, "high": 40.149, "low": 39.164, "close": 39.2619, "volume": 571.98, "close_time": 1621072799999}, {"open_time": 1621072800000, "open": 39.3343, "high": 39.4229, "low": 38.2534, "close": 38.9412, "volume": 1356.36, "close_time": 1621076399999}, {"open_time": 1621076400000, "open": 38.9192, "high": 39.0817, "low": 38.7689, "close": 38.9834, "volume": 482.33, "close_time": 1621079999999}, {"open_time": 1621080000000, "open": 39.0859, "high": 39.3448, "low": 38.8031, "close": 39.1224, "volume": 325.49, "close_time": 1621083599999}, {"open_time": 1621083600000, "open": 39.1509, "high": 39.1509, "low": 38.5411, "close": 38.6827, "volume": 337.62, "close_time": 1621087199999}, {"open_time": 1621087200000, "open": 38.6453, "high": 39.0903, "low": 38.3166, "close": 38.9704, "volume": 704.38, "close_time": 1621090799999}, {"open_time": 1621090800000, "open": 39.1288, "high": 39.2648, "low": 38.5189, "close": 38.6421, "volume": 170.11, "close_time": 1621094399999}, {"open_time": 1621094400000, "open": 38.4961, "high": 38.7185, "low": 37.8255, "close": 38.317, "volume": 1497.68, "close_time": 1621097999999}, {"open_time": 1621098000000, "open": 37.9714, "high": 38.1055, "low": 37.5854, "close": 37.6051, "volume": 2932.4, "close_time": 1621101599999}, {"open_time": 1621101600000, "open": 37.5291, "high": 37.9902, "low": 37.3923, "close": 37.9311, "volume": 1046.08, "close_time": 1621105199999}, {"open_time": 1621105200000, "open": 37.665, "high": 37.666, "low": 36.8812, "close": 37.666, "volume": 1510.16, "close_time": 1621108799999}, {"open_time": 1621108800000, "open": 37.7082, "high": 38.1474, "low": 37.6605, "close": 37.8792, "volume": 261.25, "close_time": 1621112399999}, {"open_time": 1621112400000, "open": 37.9641, "high": 38.1432, "low": 37.8083, "close": 37.9237, "volume": 119.83, "close_time": 1621115999999}, {"open_time": 1621116000000, "open": 38.0422, "high": 38.292, "low": 37.4632, "close": 37.656, "volume": 527.69, "close_time": 1621119599999}, {"open_time": 1621119600000, "open": 37.6074, "high": 37.6074, "low": 36.5696, "close": 36.5696, "volume": 1193.67, "close_time": 1621123199999}, {"open_time": 1621123200000, "open": 36.6869, "high": 38.0182, "low": 36.3925, "close": 37.5535, "volume": 1570.89, "close_time": 1621126799999}, {"open_time": 1621126800000, "open": 37.611, "high": 38.3661, "low": 37.611, "close": 38.1734, "volume": 1472.33, "close_time": 1621130399999}, {"open_time": 1621130400000, "open": 38.1399, "high": 38.281, "low": 37.8865, "close": 38.0325, "volume": 1169.27, "close_time": 1621133999999}, {"open_time": 1621134000000, "open": 38.1602, "high": 38.2104, "low": 37.8771, "close": 38.0552, "volume": 265.66, "close_time": 1621137599999}, {"open_time": 1621137600000, "open": 38.2147, "high": 38.263, "low": 37.7591, "close": 37.8056, "volume": 372.94, "close_time": 1621141199999}, {"open_time": 1621141200000, "open": 37.9371, "high": 38.1663, "low": 37.6103, "close": 37.6103, "volume": 721.18, "close_time": 1621144799999}, {"open_time": 1621144800000, "open": 37.7677, "high": 38.9201, "low": 37.6038, "close": 38.9056, "volume": 3377.93, "close_time": 1621148399999}, {"open_time": 1621148400000, "open": 38.8184, "high": 39.2711, "low": 38.674, "close": 39.2711, "volume": 686.84, "close_time": 1621151999999}, {"open_time": 1621152000000, "open": 39.2432, "high": 39.3571, "low": 38.6666, "close": 38.682, "volume": 2182.21, "close_time": 1621155599999}, {"open_time": 1621155600000, "open": 38.8703, "high": 39.2235, "low": 38.7612, "close": 39.1223, "volume": 1684.21, "close_time": 1621159199999}, {"open_time": 1621159200000, "open": 39.122, "high": 39.4106, "low": 39.0503, "close": 39.193, "volume": 392.96, "close_time": 1621162799999}, {"open_time": 1621162800000, "open": 39.2546, "high": 39.3843, "low": 38.6153, "close": 38.7126, "volume": 3756.31, "close_time": 1621166399999}, {"open_time": 1621166400000, "open": 38.6572, "high": 38.6582, "low": 38.0619, "close": 38.0619, "volume": 1294.05, "close_time": 1621169999999}, {"open_time": 1621170000000, "open": 38.1239, "high": 38.192, "low": 37.7248, "close": 38.0365, "volume": 443.33, "close_time": 1621173599999}, {"open_time": 1621173600000, "open": 37.993, "high": 38.2394, "low": 37.4372, "close": 37.4845, "volume": 557.29, "close_time": 1621177199999}, {"open_time": 1621177200000, "open": 37.4176, "high": 37.4235, "low": 36.94, "close": 36.94, "volume": 1743.86, "close_time": 1621180799999}, {"open_time": 1621180800000, "open": 36.9303, "high": 37.3353, "low": 36.3925, "close": 36.6522, "volume": 1183.94, "close_time": 1621184399999}, {"open_time": 1621184400000, "open": 36.6951, "high": 36.967, "low": 35.6785, "close": 36.8865, "volume": 3255.2, "close_time": 1621187999999}, {"open_time": 1621188000000, "open": 36.7494, "high": 37.0908, "low": 35.7286, "close": 35.7286, "volume": 1445.36, "close_time": 1621191599999}, {"open_time": 1621191600000, "open": 35.7645, "high": 35.9313, "low": 34.8025, "close": 35.4167, "volume": 3632.44, "close_time": 1621195199999}, {"open_time": 1621195200000, "open": 35.4677, "high": 35.6975, "low": 34.5646, "close": 34.5758, "volume": 4284.07, "close_time": 1621198799999}, {"open_time": 1621198800000, "open": 34.6273, "high": 35.8004, "low": 34.5259, "close": 35.6326, "volume": 1230.49, "close_time": 1621202399999}, {"open_time": 1621202400000, "open": 35.6466, "high": 36.385, "low": 35.6466, "close": 36.1433, "volume": 1113.31, "close_time": 1621205999999}, {"open_time": 1621206000000, "open": 36.1663, "high": 36.5855, "low": 36.0105, "close": 36.5855, "volume": 523.07, "close_time": 1621209599999}, {"open_time": 1621209600000, "open": 36.5875, "high": 36.5875, "low": 35.5024, "close": 35.5024, "volume": 742.26, "close_time": 1621213199999}, {"open_time": 1621213200000, "open": 35.4693, "high": 35.4693, "low": 34.5409, "close": 34.612, "volume": 1040.53, "close_time": 1621216799999}, {"open_time": 1621216800000, "open": 34.8041, "high": 35.1595, "low": 34.4441, "close": 34.6308, "volume": 1484.96, "close_time": 1621220399999}, {"open_time": 1621220400000, "open": 34.7089, "high": 34.7643, "low": 32.6956, "close": 32.9288, "volume": 6565.77, "close_time": 1621223999999}, {"open_time": 1621224000000, "open": 32.9338, "high": 33.7777, "low": 31.8354, "close": 33.75, "volume": 7196.38, "close_time": 1621227599999}, {"open_time": 1621227600000, "open": 33.7916, "high": 33.8296, "low": 32.7069, "close": 33.4685, "volume": 1596.93, "close_time": 1621231199999}, {"open_time": 1621231200000, "open": 33.7916, "high": 34.7478, "low": 33.5935, "close": 34.2976, "volume": 3690.93, "close_time": 1621234799999}, {"open_time": 1621234800000, "open": 34.3325, "high": 35.4173, "low": 34.2936, "close": 35.4173, "volume": 925.9, "close_time": 1621238399999}, {"open_time": 1621238400000, "open": 35.406, "high": 35.7266, "low": 34.9321, "close": 35.3923, "volume": 2508.76, "close_time": 1621241999999}, {"open_time": 1621242000000, "open": 35.3182, "high": 35.4091, "low": 34.9351, "close": 35.2681, "volume": 715.24, "close_time": 1621245599999}, {"open_time": 1621245600000, "open": 35.3235, "high": 35.4004, "low": 34.7483, "close": 34.7751, "volume": 1088.23, "close_time": 1621249199999}, {"open_time": 1621249200000, "open": 34.9976, "high": 35.7259, "low": 34.8313, "close": 35.7183, "volume": 664.36, "close_time": 1621252799999}, {"open_time": 1621252800000, "open": 35.6486, "high": 35.7266, "low": 35.137, "close": 35.4836, "volume": 491.01, "close_time": 1621256399999}, {"open_time": 1621256400000, "open": 35.4836, "high": 35.4836, "low": 34.838, "close": 34.9947, "volume": 1560.99, "close_time": 1621259999999}, {"open_time": 1621260000000, "open": 35.0339, "high": 35.0339, "low": 34.0021, "close": 34.6564, "volume": 2416.78, "close_time": 1621263599999}, {"open_time": 1621263600000, "open": 34.6564, "high": 34.6564, "low": 33.2393, "close": 33.2855, "volume": 1944.49, "close_time": 1621267199999}, {"open_time": 1621267200000, "open": 33.1115, "high": 33.6785, "low": 32.7991, "close": 32.8193, "volume": 3025.04, "close_time": 1621270799999}, {"open_time": 1621270800000, "open": 32.8732, "high": 33.0281, "low": 31.9831, "close": 32.6796, "volume": 5374.18, "close_time": 1621274399999}, {"open_time": 1621274400000, "open": 32.3701, "high": 33.9865, "low": 32.3094, "close": 33.8692, "volume": 3789.27, "close_time": 1621277999999}, {"open_time": 1621278000000, "open": 33.9889, "high": 34.3496, "low": 33.9889, "close": 34.33, "volume": 1446.03, "close_time": 1621281599999}, {"open_time": 1621281600000, "open": 34.2283, "high": 34.8024, "low": 34.2283, "close": 34.6879, "volume": 1098.87, "close_time": 1621285199999}, {"open_time": 1621285200000, "open": 34.6879, "high": 34.6879, "low": 33.2551, "close": 33.4888, "volume": 3039.31, "close_time": 1621288799999}, {"open_time": 1621288800000, "open": 33.6003, "high": 34.0762, "low": 32.6743, "close": 32.9137, "volume": 3429.61, "close_time": 1621292399999}, {"open_time": 1621292400000, "open": 33.0489, "high": 33.6498, "low": 32.6376, "close": 33.2032, "volume": 5488.37, "close_time": 1621295999999}, {"open_time": 1621296000000, "open": 33.295, "high": 34.3761, "low": 33.0263, "close": 34.3539, "volume": 6551.38, "close_time": 1621299599999}, {"open_time": 1621299600000, "open": 34.2826, "high": 34.882, "low": 34.1843, "close": 34.6318, "volume": 8057.51, "close_time": 1621303199999}, {"open_time": 1621303200000, "open": 34.6318, "high": 34.7643, "low": 34.2935, "close": 34.7179, "volume": 567.02, "close_time": 1621306799999}, {"open_time": 1621306800000, "open": 34.7179, "high": 34.7989, "low": 34.4585, "close": 34.4867, "volume": 525.02, "close_time": 1621310399999}, {"open_time": 1621310400000, "open": 34.7039, "high": 35.9567, "low": 34.7039, "close": 35.5503, "volume": 5067.01, "close_time": 1621313999999}, {"open_time": 1621314000000, "open": 35.7025, "high": 36.122, "low": 35.6014, "close": 36.0186, "volume": 1078.83, "close_time": 1621317599999}, {"open_time": 1621317600000, "open": 35.954, "high": 36.5249, "low": 35.4123, "close": 35.5852, "volume": 3962.99, "close_time": 1621321199999}, {"open_time": 1621321200000, "open": 35.6334, "high": 36.1559, "low": 35.6334, "close": 35.8338, "volume": 1257.31, "close_time": 1621324799999}, {"open_time": 1621324800000, "open": 35.9373, "high": 36.2679, "low": 35.6825, "close": 35.7873, "volume": 4413.6, "close_time": 1621328399999}, {"open_time": 1621328400000, "open": 35.7745, "high": 35.8822, "low": 35.3657, "close": 35.6344, "volume": 798.03, "close_time": 1621331999999}, {"open_time": 1621332000000, "open": 35.7943, "high": 36.1704, "low": 35.5391, "close": 36.0704, "volume": 1818.87, "close_time": 1621335599999}, {"open_time": 1621335600000, "open": 36.1042, "high": 36.6654, "low": 35.8684, "close": 36.4456, "volume": 1672.78, "close_time": 1621339199999}, {"open_time": 1621339200000, "open": 36.5008, "high": 36.5008, "low": 34.6835, "close": 34.89, "volume": 3490.25, "close_time": 1621342799999}, {"open_time": 1621342800000, "open": 34.9529, "high": 35.0248, "low": 34.2502, "close": 34.7022, "volume": 1838.19, "close_time": 1621346399999}, {"open_time": 1621346400000, "open": 34.4585, "high": 34.5418, "low": 33.4539, "close": 34.0085, "volume": 3967.47, "close_time": 1621349999999}, {"open_time": 1621350000000, "open": 34.0025, "high": 34.8574, "low": 33.76, "close": 34.4301, "volume": 3597.24, "close_time": 1621353599999}, {"open_time": 1621353600000, "open": 34.4017, "high": 35.7266, "low": 34.1858, "close": 35.5426, "volume": 2948.86, "close_time": 1621357199999}, {"open_time": 1621357200000, "open": 35.4462, "high": 35.5932, "low": 35.1646, "close": 35.1646, "volume": 3371.98, "close_time": 1621360799999}, {"open_time": 1621360800000, "open": 35.1458, "high": 35.1458, "low": 34.5409, "close": 34.6512, "volume": 753.01, "close_time": 1621364399999}, {"open_time": 1621364400000, "open": 34.7539, "high": 35.2201, "low": 34.4869, "close": 34.9651, "volume": 574.7, "close_time": 1621367999999}, {"open_time": 1621368000000, "open": 35.1091, "high": 35.3248, "low": 34.5838, "close": 35.1942, "volume": 1907.8, "close_time": 1621371599999}, {"open_time": 1621371600000, "open": 35.3028, "high": 35.6373, "low": 35.2526, "close": 35.327, "volume": 4125.32, "close_time": 1621375199999}, {"open_time": 1621375200000, "open": 35.327, "high": 35.629, "low": 34.8947, "close": 34.8947, "volume": 721.92, "close_time": 1621378799999}, {"open_time": 1621378800000, "open": 34.874, "high": 35.2627, "low": 34.3362, "close": 35.0199, "volume": 2055.29, "close_time": 1621382399999}, {"open_time": 1621382400000, "open": 35.0163, "high": 35.4836, "low": 34.6834, "close": 34.6834, "volume": 1784.0, "close_time": 1621385999999}, {"open_time": 1621386000000, "open": 34.6656, "high": 34.6901, "low": 32.4323, "close": 32.9168, "volume": 5769.77, "close_time": 1621389599999}, {"open_time": 1621389600000, "open": 32.8354, "high": 33.251, "low": 32.0204, "close": 32.0204, "volume": 3852.6, "close_time": 1621393199999}, {"open_time": 1621393200000, "open": 32.019, "high": 32.4726, "low": 31.6496, "close": 31.8281, "volume": 4565.63, "close_time": 1621396799999}, {"open_time": 1621396800000, "open": 31.7765, "high": 32.375, "low": 28.6853, "close": 29.7219, "volume": 13387.23, "close_time": 1621400399999}, {"open_time": 1621400400000, "open": 29.7689, "high": 30.9209, "low": 29.7689, "close": 30.0919, "volume": 10042.41, "close_time": 1621403999999}, {"open_time": 1621404000000, "open": 30.3347, "high": 30.6897, "low": 30.002, "close": 30.1886, "volume": 2972.98, "close_time": 1621407599999}, {"open_time": 1621407600000, "open": 30.2238, "high": 30.8872, "low": 29.1797, "close": 30.7485, "volume": 5215.96, "close_time": 1621411199999}, {"open_time": 1621411200000, "open": 30.6474, "high": 30.7265, "low": 30.0441, "close": 30.4836, "volume": 2126.2, "close_time": 1621414799999}, {"open_time": 1621414800000, "open": 30.3647, "high": 30.7345, "low": 30.1907, "close": 30.5955, "volume": 863.71, "close_time": 1621418399999}, {"open_time": 1621418400000, "open": 30.6257, "high": 30.6466, "low": 29.0574, "close": 29.3721, "volume": 5480.19, "close_time": 1621421999999}, {"open_time": 1621422000000, "open": 29.4103, "high": 29.4103, "low": 23.8581, "close": 26.4819, "volume": 27359.95, "close_time": 1621425599999}, {"open_time": 1621425600000, "open": 26.5119, "high": 26.995, "low": 16.3078, "close": 20.3977, "volume": 36030.27, "close_time": 1621429199999}, {"open_time": 1621429200000, "open": 20.3583, "high": 24.4428, "low": 17.2523, "close": 22.6396, "volume": 42864.28, "close_time": 1621432799999}, {"open_time": 1621432800000, "open": 22.6962, "high": 24.2122, "low": 21.4329, "close": 24.1058, "volume": 41733.1, "close_time": 1621436399999}, {"open_time": 1621436400000, "open": 24.0577, "high": 25.92, "low": 23.186, "close": 25.643, "volume": 31667.45, "close_time": 1621439999999}, {"open_time": 1621440000000, "open": 25.6374, "high": 27.5505, "low": 24.1191, "close": 27.1589, "volume": 22127.09, "close_time": 1621443599999}, {"open_time": 1621443600000, "open": 27.2359, "high": 27.7605, "low": 26.5542, "close": 26.681, "volume": 15270.82, "close_time": 1621447199999}, {"open_time": 1621447200000, "open": 26.6961, "high": 26.9572, "low": 24.984, "close": 25.5014, "volume": 16752.39, "close_time": 1621450799999}, {"open_time": 1621450800000, "open": 25.3497, "high": 26.0106, "low": 25.1761, "close": 25.6033, "volume": 17652.57, "close_time": 1621454399999}, {"open_time": 1621454400000, "open": 25.7324, "high": 26.5048, "low": 25.0571, "close": 25.0841, "volume": 16095.39, "close_time": 1621457999999}, {"open_time": 1621458000000, "open": 25.0821, "high": 25.4723, "low": 23.9539, "close": 25.289, "volume": 10171.57, "close_time": 1621461599999}, {"open_time": 1621461600000, "open": 25.1149, "high": 26.1457, "low": 24.859, "close": 25.7631, "volume": 6565.65, "close_time": 1621465199999}, {"open_time": 1621465200000, "open": 25.8175, "high": 25.8604, "low": 23.1349, "close": 23.1349, "volume": 8553.1, "close_time": 1621468799999}, {"open_time": 1621468800000, "open": 23.1799, "high": 24.4224, "low": 20.0359, "close": 20.8846, "volume": 40622.73, "close_time": 1621472399999}, {"open_time": 1621472400000, "open": 20.8614, "high": 22.4095, "low": 20.4937, "close": 22.3643, "volume": 37485.38, "close_time": 1621475999999}, {"open_time": 1621476000000, "open": 22.3061, "high": 23.6853, "low": 21.8194, "close": 23.653, "volume": 22086.87, "close_time": 1621479599999}, {"open_time": 1621479600000, "open": 23.5293, "high": 23.9376, "low": 22.8888, "close": 23.8333, "volume": 16033.33, "close_time": 1621483199999}, {"open_time": 1621483200000, "open": 23.8403, "high": 24.873, "low": 23.736, "close": 24.5918, "volume": 10325.47, "close_time": 1621486799999}, {"open_time": 1621486800000, "open": 24.7137, "high": 25.2015, "low": 24.5253, "close": 25.0781, "volume": 4848.56, "close_time": 1621490399999}, {"open_time": 1621490400000, "open": 25.0174, "high": 25.9533, "low": 24.962, "close": 25.6439, "volume": 4935.52, "close_time": 1621493999999}, {"open_time": 1621494000000, "open": 25.5923, "high": 26.914, "low": 25.5923, "close": 26.1332, "volume": 4805.21, "close_time": 1621497599999}, {"open_time": 1621497600000, "open": 26.0777, "high": 26.5828, "low": 25.7689, "close": 26.2478, "volume": 2734.93, "close_time": 1621501199999}, {"open_time": 1621501200000, "open": 26.232, "high": 26.2779, "low": 25.0724, "close": 26.0393, "volume": 3803.2, "close_time": 1621504799999}, {"open_time": 1621504800000, "open": 25.8599, "high": 26.3593, "low": 25.4597, "close": 26.2168, "volume": 13810.04, "close_time": 1621508399999}, {"open_time": 1621508400000, "open": 26.2079, "high": 26.7783, "low": 25.6817, "close": 26.4224, "volume": 2581.9, "close_time": 1621511999999}, {"open_time": 1621512000000, "open": 26.554, "high": 27.6658, "low": 26.2468, "close": 27.5506, "volume": 4262.04, "close_time": 1621515599999}, {"open_time": 1621515600000, "open": 27.5526, "high": 28.4851, "low": 27.3292, "close": 27.6897, "volume": 4234.38, "close_time": 1621519199999}, {"open_time": 1621519200000, "open": 27.7114, "high": 28.0686, "low": 27.2524, "close": 27.3679, "volume": 2774.81, "close_time": 1621522799999}, {"open_time": 1621522800000, "open": 27.5089, "high": 27.9554, "low": 26.8037, "close": 26.9792, "volume": 3159.18, "close_time": 1621526399999}, {"open_time": 1621526400000, "open": 27.0867, "high": 27.0867, "low": 24.4283, "close": 25.4593, "volume": 11562.82, "close_time": 1621529999999}, {"open_time": 1621530000000, "open": 25.4583, "high": 26.24, "low": 25.2898, "close": 26.0997, "volume": 4865.03, "close_time": 1621533599999}, {"open_time": 1621533600000, "open": 26.1412, "high": 26.4108, "low": 25.7, "close": 26.1447, "volume": 1253.32, "close_time": 1621537199999}, {"open_time": 1621537200000, "open": 26.2088, "high": 26.5989, "low": 25.8245, "close": 26.2868, "volume": 3457.93, "close_time": 1621540799999}, {"open_time": 1621540800000, "open": 26.236, "high": 26.981, "low": 25.8724, "close": 25.9296, "volume": 2014.43, "close_time": 1621544399999}, {"open_time": 1621544400000, "open": 25.8854, "high": 26.8078, "low": 25.758, "close": 26.7351, "volume": 1555.25, "close_time": 1621547999999}, {"open_time": 1621548000000, "open": 26.7073, "high": 26.9544, "low": 25.5495, "close": 26.8668, "volume": 2358.85, "close_time": 1621551599999}, {"open_time": 1621551600000, "open": 26.7909, "high": 27.0, "low": 26.1258, "close": 26.2678, "volume": 2199.45, "close_time": 1621555199999}, {"open_time": 1621555200000, "open": 26.3308, "high": 27.5846, "low": 26.3308, "close": 27.5207, "volume": 1978.36, "close_time": 1621558799999}, {"open_time": 1621558800000, "open": 27.3456, "high": 27.9422, "low": 27.3414, "close": 27.6606, "volume": 2256.4, "close_time": 1621562399999}, {"open_time": 1621562400000, "open": 27.4849, "high": 27.6578, "low": 26.985, "close": 27.1986, "volume": 1244.05, "close_time": 1621565999999}, {"open_time": 1621566000000, "open": 27.1513, "high": 27.1513, "low": 26.6217, "close": 26.7056, "volume": 1155.07, "close_time": 1621569599999}, {"open_time": 1621569600000, "open": 26.5848, "high": 26.8034, "low": 25.7685, "close": 26.2968, "volume": 4048.71, "close_time": 1621573199999}, {"open_time": 1621573200000, "open": 26.3787, "high": 26.4899, "low": 25.8901, "close": 26.0261, "volume": 1871.28, "close_time": 1621576799999}, {"open_time": 1621576800000, "open": 25.8558, "high": 26.4161, "low": 25.6698, "close": 26.3532, "volume": 2208.96, "close_time": 1621580399999}, {"open_time": 1621580400000, "open": 26.2292, "high": 26.2908, "low": 25.5965, "close": 25.7193, "volume": 1964.16, "close_time": 1621583999999}, {"open_time": 1621584000000, "open": 25.5741, "high": 25.9316, "low": 25.1616, "close": 25.7875, "volume": 1258.16, "close_time": 1621587599999}, {"open_time": 1621587600000, "open": 26.0259, "high": 26.4451, "low": 26.0259, "close": 26.2023, "volume": 450.21, "close_time": 1621591199999}, {"open_time": 1621591200000, "open": 26.1377, "high": 26.3269, "low": 25.7635, "close": 25.7635, "volume": 450.87, "close_time": 1621594799999}, {"open_time": 1621594800000, "open": 25.6324, "high": 25.7859, "low": 25.2523, "close": 25.7859, "volume": 1100.91, "close_time": 1621598399999}, {"open_time": 1621598400000, "open": 25.7505, "high": 26.1274, "low": 25.2054, "close": 25.2062, "volume": 736.14, "close_time": 1621601999999}, {"open_time": 1621602000000, "open": 25.2387, "high": 26.0771, "low": 25.092, "close": 26.0443, "volume": 596.47, "close_time": 1621605599999}, {"open_time": 1621605600000, "open": 26.0965, "high": 26.2, "low": 21.6945, "close": 23.173, "volume": 38598.13, "close_time": 1621609199999}, {"open_time": 1621609200000, "open": 23.252, "high": 23.4439, "low": 21.2264, "close": 21.3421, "volume": 32796.63, "close_time": 1621612799999}, {"open_time": 1621612800000, "open": 21.4592, "high": 22.6612, "low": 20.9683, "close": 22.0203, "volume": 29390.07, "close_time": 1621616399999}, {"open_time": 1621616400000, "open": 21.9472, "high": 22.6258, "low": 21.7946, "close": 22.6084, "volume": 11850.73, "close_time": 1621619999999}, {"open_time": 1621620000000, "open": 22.5509, "high": 22.5509, "low": 21.4352, "close": 22.159, "volume": 6661.97, "close_time": 1621623599999}, {"open_time": 1621623600000, "open": 22.0963, "high": 22.0963, "low": 20.7137, "close": 21.0727, "volume": 14003.58, "close_time": 1621627199999}, {"open_time": 1621627200000, "open": 21.0657, "high": 21.4158, "low": 20.0756, "close": 20.1758, "volume": 14145.9, "close_time": 1621630799999}, {"open_time": 1621630800000, "open": 20.2172, "high": 21.4608, "low": 18.3697, "close": 21.4608, "volume": 13126.34, "close_time": 1621634399999}, {"open_time": 1621634400000, "open": 21.4063, "high": 21.7895, "low": 21.0449, "close": 21.2776, "volume": 3247.36, "close_time": 1621637999999}, {"open_time": 1621638000000, "open": 21.3242, "high": 21.9137, "low": 21.1553, "close": 21.9137, "volume": 3192.89, "close_time": 1621641599999}, {"open_time": 1621641600000, "open": 21.9137, "high": 22.1223, "low": 21.2688, "close": 22.1223, "volume": 2780.14, "close_time": 1621645199999}, {"open_time": 1621645200000, "open": 22.0143, "high": 22.4, "low": 21.7201, "close": 22.0553, "volume": 3120.17, "close_time": 1621648799999}, {"open_time": 1621648800000, "open": 22.0227, "high": 22.356, "low": 21.3171, "close": 21.3171, "volume": 2313.64, "close_time": 1621652399999}, {"open_time": 1621652400000, "open": 21.4572, "high": 21.7075, "low": 20.2543, "close": 20.6565, "volume": 5721.74, "close_time": 1621655999999}, {"open_time": 1621656000000, "open": 20.6144, "high": 20.8079, "low": 19.2965, "close": 19.6393, "volume": 15725.09, "close_time": 1621659599999}, {"open_time": 1621659600000, "open": 19.7027, "high": 19.8584, "low": 18.4038, "close": 19.6851, "volume": 21317.43, "close_time": 1621663199999}, {"open_time": 1621663200000, "open": 19.6452, "high": 19.9091, "low": 18.9773, "close": 19.8556, "volume": 12084.15, "close_time": 1621666799999}, {"open_time": 1621666800000, "open": 19.821, "high": 19.9219, "low": 19.1644, "close": 19.86, "volume": 3949.79, "close_time": 1621670399999}, {"open_time": 1621670400000, "open": 19.8811, "high": 20.8741, "low": 19.8811, "close": 20.6266, "volume": 5309.98, "close_time": 1621673999999}, {"open_time": 1621674000000, "open": 20.5734, "high": 20.9916, "low": 20.1222, "close": 20.6254, "volume": 3767.39, "close_time": 1621677599999}, {"open_time": 1621677600000, "open": 20.8446, "high": 21.9832, "low": 20.3671, "close": 21.8094, "volume": 9707.08, "close_time": 1621681199999}, {"open_time": 1621681200000, "open": 21.8695, "high": 21.9064, "low": 21.1617, "close": 21.2778, "volume": 2292.98, "close_time": 1621684799999}, {"open_time": 1621684800000, "open": 21.4766, "high": 21.7091, "low": 21.0633, "close": 21.2028, "volume": 3361.68, "close_time": 1621688399999}, {"open_time": 1621688400000, "open": 21.2595, "high": 22.0783, "low": 21.1898, "close": 21.6861, "volume": 7164.19, "close_time": 1621691999999}, {"open_time": 1621692000000, "open": 21.5963, "high": 21.6685, "low": 20.6408, "close": 21.1017, "volume": 4291.48, "close_time": 1621695599999}, {"open_time": 1621695600000, "open": 21.1077, "high": 21.1795, "low": 20.2619, "close": 20.9882, "volume": 9222.99, "close_time": 1621699199999}, {"open_time": 1621699200000, "open": 21.0182, "high": 21.3619, "low": 20.5714, "close": 20.8836, "volume": 3675.31, "close_time": 1621702799999}, {"open_time": 1621702800000, "open": 20.9238, "high": 21.0394, "low": 20.2115, "close": 20.4272, "volume": 3243.71, "close_time": 1621706399999}, {"open_time": 1621706400000, "open": 20.3743, "high": 20.5733, "low": 20.1079, "close": 20.3773, "volume": 4108.79, "close_time": 1621709999999}, {"open_time": 1621710000000, "open": 20.3537, "high": 20.6565, "low": 19.9636, "close": 20.0576, "volume": 1744.29, "close_time": 1621713599999}, {"open_time": 1621713600000, "open": 20.0881, "high": 20.9868, "low": 20.0881, "close": 20.9506, "volume": 2335.46, "close_time": 1621717199999}, {"open_time": 1621717200000, "open": 20.8706, "high": 21.2226, "low": 20.8438, "close": 21.0719, "volume": 1504.19, "close_time": 1621720799999}, {"open_time": 1621720800000, "open": 21.2221, "high": 21.2317, "low": 20.524, "close": 20.7125, "volume": 1753.13, "close_time": 1621724399999}, {"open_time": 1621724400000, "open": 20.8424, "high": 21.1935, "low": 20.2918, "close": 20.3342, "volume": 1637.45, "close_time": 1621727999999}, {"open_time": 1621728000000, "open": 20.3178, "high": 21.2148, "low": 19.9777, "close": 21.1467, "volume": 6668.75, "close_time": 1621731599999}, {"open_time": 1621731600000, "open": 21.1203, "high": 21.3071, "low": 20.7919, "close": 20.7919, "volume": 1396.45, "close_time": 1621735199999}, {"open_time": 1621735200000, "open": 20.7864, "high": 20.9078, "low": 20.3207, "close": 20.3743, "volume": 3558.83, "close_time": 1621738799999}, {"open_time": 1621738800000, "open": 20.4022, "high": 20.8533, "low": 20.354, "close": 20.7556, "volume": 4070.32, "close_time": 1621742399999}, {"open_time": 1621742400000, "open": 20.5764, "high": 20.5918, "low": 20.3102, "close": 20.3687, "volume": 1622.5, "close_time": 1621745999999}, {"open_time": 1621746000000, "open": 20.28, "high": 20.28, "low": 19.815, "close": 20.1801, "volume": 2371.03, "close_time": 1621749599999}, {"open_time": 1621749600000, "open": 20.0439, "high": 20.2218, "low": 19.3934, "close": 19.6954, "volume": 3178.56, "close_time": 1621753199999}, {"open_time": 1621753200000, "open": 19.4987, "high": 19.7202, "low": 18.6481, "close": 19.0605, "volume": 9611.55, "close_time": 1621756799999}, {"open_time": 1621756800000, "open": 19.0595, "high": 19.0595, "low": 17.0376, "close": 17.6738, "volume": 20209.82, "close_time": 1621760399999}, {"open_time": 1621760400000, "open": 17.5989, "high": 18.0348, "low": 16.7031, "close": 16.8582, "volume": 35522.63, "close_time": 1621763999999}, {"open_time": 1621764000000, "open": 16.8528, "high": 18.1954, "low": 16.8259, "close": 17.6813, "volume": 25202.41, "close_time": 1621767599999}, {"open_time": 1621767600000, "open": 17.6722, "high": 18.0167, "low": 17.2432, "close": 17.5812, "volume": 13772.06, "close_time": 1621771199999}, {"open_time": 1621771200000, "open": 17.506, "high": 17.8339, "low": 14.689, "close": 15.1762, "volume": 36316.52, "close_time": 1621774799999}, {"open_time": 1621774800000, "open": 15.1628, "high": 15.5841, "low": 14.1906, "close": 15.4304, "volume": 37369.98, "close_time": 1621778399999}, {"open_time": 1621778400000, "open": 15.4243, "high": 15.7765, "low": 14.835, "close": 15.5483, "volume": 8976.99, "close_time": 1621781999999}, {"open_time": 1621782000000, "open": 15.5745, "high": 15.6114, "low": 14.4894, "close": 14.7151, "volume": 15576.74, "close_time": 1621785599999}, {"open_time": 1621785600000, "open": 14.6961, "high": 15.0257, "low": 13.0, "close": 14.364, "volume": 41466.28, "close_time": 1621789199999}, {"open_time": 1621789200000, "open": 14.2684, "high": 15.9335, "low": 14.2585, "close": 15.0901, "volume": 30581.66, "close_time": 1621792799999}, {"open_time": 1621792800000, "open": 15.0157, "high": 15.5794, "low": 14.4154, "close": 14.7871, "volume": 21942.67, "close_time": 1621796399999}, {"open_time": 1621796400000, "open": 14.8079, "high": 15.5804, "low": 14.5627, "close": 15.3613, "volume": 15323.58, "close_time": 1621799999999}, {"open_time": 1621800000000, "open": 15.3803, "high": 16.52, "low": 15.3803, "close": 16.2682, "volume": 15980.4, "close_time": 1621803599999}, {"open_time": 1621803600000, "open": 16.2292, "high": 16.9812, "low": 16.2292, "close": 16.8993, "volume": 7411.66, "close_time": 1621807199999}, {"open_time": 1621807200000, "open": 16.9532, "high": 17.364, "low": 16.344, "close": 16.557, "volume": 9057.53, "close_time": 1621810799999}, {"open_time": 1621810800000, "open": 16.5821, "high": 17.1139, "low": 16.4922, "close": 16.726, "volume": 11490.73, "close_time": 1621814399999}, {"open_time": 1621814400000, "open": 16.7281, "high": 17.7547, "low": 16.7281, "close": 17.1203, "volume": 14713.43, "close_time": 1621817999999}, {"open_time": 1621818000000, "open": 17.1938, "high": 17.3, "low": 16.508, "close": 17.0373, "volume": 18015.91, "close_time": 1621821599999}, {"open_time": 1621821600000, "open": 17.1523, "high": 17.7139, "low": 16.7612, "close": 17.6259, "volume": 14592.09, "close_time": 1621825199999}, {"open_time": 1621825200000, "open": 17.6568, "high": 17.8023, "low": 17.329, "close": 17.329, "volume": 10553.47, "close_time": 1621828799999}, {"open_time": 1621828800000, "open": 17.44, "high": 17.5749, "low": 16.813, "close": 17.3314, "volume": 13227.59, "close_time": 1621832399999}, {"open_time": 1621832400000, "open": 17.3144, "high": 17.795, "low": 17.133, "close": 17.6348, "volume": 12924.81, "close_time": 1621835999999}, {"open_time": 1621836000000, "open": 17.5714, "high": 18.2093, "low": 17.3422, "close": 18.168, "volume": 8195.68, "close_time": 1621839599999}, {"open_time": 1621839600000, "open": 18.2258, "high": 19.467, "low": 18.2258, "close": 19.381, "volume": 9565.62, "close_time": 1621843199999}, {"open_time": 1621843200000, "open": 19.4351, "high": 19.7086, "low": 18.8471, "close": 19.3838, "volume": 9707.63, "close_time": 1621846799999}, {"open_time": 1621846800000, "open": 19.3634, "high": 19.3707, "low": 18.6528, "close": 18.6882, "volume": 4652.78, "close_time": 1621850399999}, {"open_time": 1621850400000, "open": 18.8459, "high": 19.231, "low": 18.6742, "close": 19.2048, "volume": 4363.93, "close_time": 1621853999999}, {"open_time": 1621854000000, "open": 19.1565, "high": 20.6996, "low": 19.0805, "close": 20.4378, "volume": 13368.99, "close_time": 1621857599999}, {"open_time": 1621857600000, "open": 20.4937, "high": 21.6432, "low": 20.2462, "close": 21.1333, "volume": 26558.36, "close_time": 1621861199999}, {"open_time": 1621861200000, "open": 21.1577, "high": 21.2868, "low": 20.3587, "close": 20.6875, "volume": 9709.41, "close_time": 1621864799999}, {"open_time": 1621864800000, "open": 20.7345, "high": 21.5647, "low": 20.6414, "close": 21.0864, "volume": 10061.13, "close_time": 1621868399999}, {"open_time": 1621868400000, "open": 21.1267, "high": 23.1416, "low": 20.8065, "close": 23.0869, "volume": 27768.84, "close_time": 1621871999999}, {"open_time": 1621872000000, "open": 23.1485, "high": 23.1485, "low": 21.4584, "close": 22.2014, "volume": 17484.93, "close_time": 1621875599999}, {"open_time": 1621875600000, "open": 22.1282, "high": 23.7499, "low": 21.8561, "close": 23.4979, "volume": 9649.62, "close_time": 1621879199999}, {"open_time": 1621879200000, "open": 23.465, "high": 24.4998, "low": 23.2196, "close": 23.8027, "volume": 14810.97, "close_time": 1621882799999}, {"open_time": 1621882800000, "open": 23.8468, "high": 24.9181, "low": 23.392, "close": 24.6851, "volume": 13202.62, "close_time": 1621886399999}, {"open_time": 1621886400000, "open": 24.854, "high": 24.9998, "low": 23.9816, "close": 24.6918, "volume": 7046.9, "close_time": 1621889999999}, {"open_time": 1621890000000, "open": 24.7882, "high": 25.1881, "low": 24.056, "close": 24.1738, "volume": 4082.3, "close_time": 1621893599999}, {"open_time": 1621893600000, "open": 24.3803, "high": 24.6398, "low": 23.4869, "close": 24.1784, "volume": 6259.34, "close_time": 1621897199999}, {"open_time": 1621897200000, "open": 24.1924, "high": 24.9496, "low": 24.1676, "close": 24.6615, "volume": 7321.31, "close_time": 1621900799999}, {"open_time": 1621900800000, "open": 24.5941, "high": 26.6679, "low": 24.4827, "close": 26.1121, "volume": 16531.82, "close_time": 1621904399999}, {"open_time": 1621904400000, "open": 26.014, "high": 26.4121, "low": 24.8924, "close": 25.1861, "volume": 16774.16, "close_time": 1621907999999}, {"open_time": 1621908000000, "open": 25.1285, "high": 25.3207, "low": 24.0413, "close": 24.0447, "volume": 23463.94, "close_time": 1621911599999}, {"open_time": 1621911600000, "open": 24.0993, "high": 24.2436, "low": 23.5669, "close": 24.2106, "volume": 12926.55, "close_time": 1621915199999}, {"open_time": 1621915200000, "open": 24.1716, "high": 24.857, "low": 23.2297, "close": 24.3497, "volume": 9873.28, "close_time": 1621918799999}, {"open_time": 1621918800000, "open": 24.445, "high": 24.4543, "low": 23.71, "close": 24.4306, "volume": 5164.31, "close_time": 1621922399999}, {"open_time": 1621922400000, "open": 24.379, "high": 25.6708, "low": 24.1594, "close": 25.5365, "volume": 6844.62, "close_time": 1621925999999}, {"open_time": 1621926000000, "open": 25.576, "high": 25.576, "low": 24.8591, "close": 25.1462, "volume": 2952.77, "close_time": 1621929599999}, {"open_time": 1621929600000, "open": 25.2109, "high": 25.3197, "low": 24.0394, "close": 24.1181, "volume": 4545.95, "close_time": 1621933199999}, {"open_time": 1621933200000, "open": 24.109, "high": 24.2418, "low": 23.5729, "close": 23.681, "volume": 6712.16, "close_time": 1621936799999}, {"open_time": 1621936800000, "open": 23.636, "high": 23.636, "low": 21.5423, "close": 22.336, "volume": 12049.25, "close_time": 1621940399999}, {"open_time": 1621940400000, "open": 22.4572, "high": 22.7939, "low": 21.5761, "close": 21.6597, "volume": 15147.46, "close_time": 1621943999999}, {"open_time": 1621944000000, "open": 21.6902, "high": 22.446, "low": 21.5001, "close": 22.3501, "volume": 13288.97, "close_time": 1621947599999}, {"open_time": 1621947600000, "open": 22.3401, "high": 23.5902, "low": 22.2898, "close": 23.2082, "volume": 5233.09, "close_time": 1621951199999}, {"open_time": 1621951200000, "open": 23.1143, "high": 25.0, "low": 22.9777, "close": 24.0005, "volume": 23395.85, "close_time": 1621954799999}, {"open_time": 1621954800000, "open": 23.9725, "high": 24.4121, "low": 23.2968, "close": 24.2964, "volume": 25322.92, "close_time": 1621958399999}, {"open_time": 1621958400000, "open": 24.2604, "high": 24.4618, "low": 23.7737, "close": 24.3295, "volume": 13538.4, "close_time": 1621961999999}, {"open_time": 1621962000000, "open": 24.213, "high": 24.4964, "low": 23.6512, "close": 24.3991, "volume": 3248.47, "close_time": 1621965599999}, {"open_time": 1621965600000, "open": 24.3943, "high": 24.8722, "low": 24.0936, "close": 24.4693, "volume": 4259.91, "close_time": 1621969199999}, {"open_time": 1621969200000, "open": 24.5558, "high": 24.5558, "low": 23.2484, "close": 23.4022, "volume": 4699.1, "close_time": 1621972799999}, {"open_time": 1621972800000, "open": 23.4899, "high": 24.3489, "low": 23.4362, "close": 23.9596, "volume": 4725.05, "close_time": 1621976399999}, {"open_time": 1621976400000, "open": 24.1705, "high": 24.5303, "low": 23.72, "close": 24.5303, "volume": 1196.89, "close_time": 1621979999999}, {"open_time": 1621980000000, "open": 24.5318, "high": 25.7618, "low": 24.4656, "close": 25.5345, "volume": 7494.02, "close_time": 1621983599999}, {"open_time": 1621983600000, "open": 25.4203, "high": 25.4957, "low": 24.966, "close": 25.1355, "volume": 3426.06, "close_time": 1621987199999}, {"open_time": 1621987200000, "open": 25.1131, "high": 25.4354, "low": 24.5574, "close": 24.902, "volume": 3070.75, "close_time": 1621990799999}, {"open_time": 1621990800000, "open": 24.975, "high": 26.1056, "low": 24.9155, "close": 25.9294, "volume": 3282.24, "close_time": 1621994399999}, {"open_time": 1621994400000, "open": 26.0307, "high": 26.6495, "low": 25.9797, "close": 26.5517, "volume": 6340.66, "close_time": 1621997999999}, {"open_time": 1621998000000, "open": 26.4962, "high": 27.1387, "low": 26.3493, "close": 27.1167, "volume": 6522.12, "close_time": 1622001599999}, {"open_time": 1622001600000, "open": 27.1368, "high": 27.1582, "low": 26.3206, "close": 26.625, "volume": 4233.56, "close_time": 1622005199999}, {"open_time": 1622005200000, "open": 26.58, "high": 26.9698, "low": 26.3823, "close": 26.3823, "volume": 5685.51, "close_time": 1622008799999}, {"open_time": 1622008800000, "open": 26.4909, "high": 27.8182, "low": 26.4142, "close": 27.456, "volume": 9000.75, "close_time": 1622012399999}, {"open_time": 1622012400000, "open": 27.417, "high": 27.9, "low": 27.286, "close": 27.7957, "volume": 1725.91, "close_time": 1622015999999}, {"open_time": 1622016000000, "open": 27.7112, "high": 27.9408, "low": 26.675, "close": 26.7921, "volume": 6885.0, "close_time": 1622019599999}, {"open_time": 1622019600000, "open": 26.9536, "high": 27.2076, "low": 26.7749, "close": 27.018, "volume": 2089.42, "close_time": 1622023199999}, {"open_time": 1622023200000, "open": 27.0763, "high": 27.1607, "low": 26.2427, "close": 26.7665, "volume": 3117.53, "close_time": 1622026799999}, {"open_time": 1622026800000, "open": 26.56, "high": 26.9116, "low": 26.3891, "close": 26.9116, "volume": 1941.84, "close_time": 1622030399999}, {"open_time": 1622030400000, "open": 26.9407, "high": 27.3108, "low": 26.8288, "close": 27.1854, "volume": 4469.75, "close_time": 1622033999999}, {"open_time": 1622034000000, "open": 27.1257, "high": 27.1257, "low": 25.2462, "close": 25.5875, "volume": 6019.58, "close_time": 1622037599999}, {"open_time": 1622037600000, "open": 25.5235, "high": 26.2512, "low": 25.4147, "close": 26.1263, "volume": 5492.89, "close_time": 1622041199999}, {"open_time": 1622041200000, "open": 26.1147, "high": 26.1917, "low": 25.2968, "close": 25.7465, "volume": 3358.88, "close_time": 1622044799999}, {"open_time": 1622044800000, "open": 25.8636, "high": 26.5494, "low": 25.7374, "close": 25.7923, "volume": 3514.1, "close_time": 1622048399999}, {"open_time": 1622048400000, "open": 25.7368, "high": 26.2112, "low": 25.2964, "close": 26.2112, "volume": 2941.09, "close_time": 1622051999999}, {"open_time": 1622052000000, "open": 26.097, "high": 26.2549, "low": 25.7581, "close": 26.252, "volume": 1512.23, "close_time": 1622055599999}, {"open_time": 1622055600000, "open": 25.9642, "high": 26.2541, "low": 25.6286, "close": 26.2541, "volume": 1525.15, "close_time": 1622059199999}, {"open_time": 1622059200000, "open": 26.149, "high": 26.6337, "low": 26.1147, "close": 26.613, "volume": 1753.62, "close_time": 1622062799999}, {"open_time": 1622062800000, "open": 26.606, "high": 26.9271, "low": 26.2652, "close": 26.6554, "volume": 1818.99, "close_time": 1622066399999}, {"open_time": 1622066400000, "open": 26.62, "high": 28.297, "low": 26.5836, "close": 28.297, "volume": 5093.05, "close_time": 1622069999999}, {"open_time": 1622070000000, "open": 28.3049, "high": 29.3965, "low": 27.9791, "close": 29.3544, "volume": 9263.96, "close_time": 1622073599999}, {"open_time": 1622073600000, "open": 29.3893, "high": 29.3893, "low": 27.924, "close": 28.4328, "volume": 7275.14, "close_time": 1622077199999}, {"open_time": 1622077200000, "open": 28.3899, "high": 28.5951, "low": 26.4351, "close": 26.7481, "volume": 12920.95, "close_time": 1622080799999}, {"open_time": 1622080800000, "open": 26.7719, "high": 27.3745, "low": 26.589, "close": 27.1207, "volume": 6203.88, "close_time": 1622084399999}, {"open_time": 1622084400000, "open": 26.8562, "high": 26.8722, "low": 26.1261, "close": 26.54, "volume": 5471.17, "close_time": 1622087999999}, {"open_time": 1622088000000, "open": 26.515, "high": 27.0486, "low": 26.1942, "close": 27.0467, "volume": 2706.21, "close_time": 1622091599999}, {"open_time": 1622091600000, "open": 26.9628, "high": 27.6304, "low": 26.6, "close": 27.6066, "volume": 2505.29, "close_time": 1622095199999}, {"open_time": 1622095200000, "open": 27.6772, "high": 27.8774, "low": 27.2158, "close": 27.8623, "volume": 4146.89, "close_time": 1622098799999}, {"open_time": 1622098800000, "open": 27.7653, "high": 27.839, "low": 27.254, "close": 27.7407, "volume": 932.29, "close_time": 1622102399999}, {"open_time": 1622102400000, "open": 27.7732, "high": 28.3054, "low": 26.9983, "close": 27.9326, "volume": 2225.17, "close_time": 1622105999999}, {"open_time": 1622106000000, "open": 28.0911, "high": 29.1335, "low": 28.0911, "close": 28.8775, "volume": 3389.09, "close_time": 1622109599999}, {"open_time": 1622109600000, "open": 28.9266, "high": 29.2792, "low": 28.5613, "close": 28.656, "volume": 2865.03, "close_time": 1622113199999}, {"open_time": 1622113200000, "open": 28.724, "high": 29.1678, "low": 28.5953, "close": 28.9858, "volume": 1342.93, "close_time": 1622116799999}, {"open_time": 1622116800000, "open": 29.1678, "high": 29.4003, "low": 28.5799, "close": 28.6123, "volume": 6068.75, "close_time": 1622120399999}, {"open_time": 1622120400000, "open": 28.728, "high": 29.4806, "low": 28.728, "close": 29.1963, "volume": 2657.76, "close_time": 1622123999999}, {"open_time": 1622124000000, "open": 29.1964, "high": 29.6973, "low": 29.1964, "close": 29.6264, "volume": 2038.75, "close_time": 1622127599999}, {"open_time": 1622127600000, "open": 29.6608, "high": 29.9988, "low": 28.9979, "close": 29.7839, "volume": 16722.52, "close_time": 1622131199999}, {"open_time": 1622131200000, "open": 29.7528, "high": 29.8259, "low": 28.6615, "close": 29.0375, "volume": 6709.3, "close_time": 1622134799999}, {"open_time": 1622134800000, "open": 29.1265, "high": 29.3785, "low": 28.9216, "close": 29.3744, "volume": 2189.5, "close_time": 1622138399999}, {"open_time": 1622138400000, "open": 29.1926, "high": 29.1926, "low": 28.7657, "close": 28.9352, "volume": 2100.7, "close_time": 1622141999999}, {"open_time": 1622142000000, "open": 28.763, "high": 28.825, "low": 28.2334, "close": 28.4999, "volume": 5292.0, "close_time": 1622145599999}, {"open_time": 1622145600000, "open": 28.4523, "high": 28.4819, "low": 27.8932, "close": 27.9534, "volume": 2271.13, "close_time": 1622149199999}, {"open_time": 1622149200000, "open": 27.9608, "high": 29.116, "low": 27.7792, "close": 29.0498, "volume": 2916.81, "close_time": 1622152799999}, {"open_time": 1622152800000, "open": 28.9656, "high": 29.156, "low": 28.3985, "close": 28.5338, "volume": 2016.58, "close_time": 1622156399999}, {"open_time": 1622156400000, "open": 28.6449, "high": 28.7908, "low": 28.0818, "close": 28.4451, "volume": 1944.59, "close_time": 1622159999999}, {"open_time": 1622160000000, "open": 28.253, "high": 28.9074, "low": 27.9873, "close": 28.0088, "volume": 4884.25, "close_time": 1622163599999}, {"open_time": 1622163600000, "open": 27.9453, "high": 28.3752, "low": 27.524, "close": 27.9794, "volume": 4834.18, "close_time": 1622167199999}, {"open_time": 1622167200000, "open": 27.9889, "high": 29.0451, "low": 27.8557, "close": 29.0012, "volume": 3543.84, "close_time": 1622170799999}, {"open_time": 1622170800000, "open": 29.0452, "high": 29.3975, "low": 28.8392, "close": 29.1905, "volume": 3231.54, "close_time": 1622174399999}, {"open_time": 1622174400000, "open": 29.0993, "high": 29.0993, "low": 27.6516, "close": 27.7575, "volume": 13253.16, "close_time": 1622177999999}, {"open_time": 1622178000000, "open": 27.7575, "high": 28.199, "low": 26.3039, "close": 26.7731, "volume": 9682.53, "close_time": 1622181599999}, {"open_time": 1622181600000, "open": 26.6939, "high": 27.054, "low": 25.7366, "close": 26.4312, "volume": 13174.96, "close_time": 1622185199999}, {"open_time": 1622185200000, "open": 26.4941, "high": 26.9289, "low": 26.0403, "close": 26.8435, "volume": 5434.14, "close_time": 1622188799999}, {"open_time": 1622188800000, "open": 26.8145, "high": 26.9184, "low": 25.5767, "close": 25.9335, "volume": 2803.08, "close_time": 1622192399999}, {"open_time": 1622192400000, "open": 25.9382, "high": 26.3119, "low": 25.0456, "close": 26.0431, "volume": 8214.06, "close_time": 1622195999999}, {"open_time": 1622196000000, "open": 25.987, "high": 26.3008, "low": 25.7486, "close": 26.0447, "volume": 2869.8, "close_time": 1622199599999}, {"open_time": 1622199600000, "open": 25.9314, "high": 26.1507, "low": 24.9222, "close": 25.1541, "volume": 5163.53, "close_time": 1622203199999}, {"open_time": 1622203200000, "open": 25.0959, "high": 27.3441, "low": 24.9902, "close": 27.1706, "volume": 12225.81, "close_time": 1622206799999}, {"open_time": 1622206800000, "open": 27.3516, "high": 28.0226, "low": 27.3485, "close": 27.8622, "volume": 6604.8, "close_time": 1622210399999}, {"open_time": 1622210400000, "open": 27.8, "high": 27.8842, "low": 27.2267, "close": 27.2721, "volume": 8249.74, "close_time": 1622213999999}, {"open_time": 1622214000000, "open": 27.3146, "high": 27.8604, "low": 27.0747, "close": 27.816, "volume": 4623.26, "close_time": 1622217599999}, {"open_time": 1622217600000, "open": 27.7513, "high": 27.987, "low": 26.7957, "close": 26.8205, "volume": 7603.3, "close_time": 1622221199999}, {"open_time": 1622221200000, "open": 26.7628, "high": 27.4708, "low": 26.5612, "close": 26.9898, "volume": 5451.04, "close_time": 1622224799999}, {"open_time": 1622224800000, "open": 27.1143, "high": 27.4304, "low": 26.6306, "close": 27.2668, "volume": 1404.82, "close_time": 1622228399999}, {"open_time": 1622228400000, "open": 27.3006, "high": 27.5628, "low": 26.8298, "close": 26.9568, "volume": 1173.43, "close_time": 1622231999999}, {"open_time": 1622232000000, "open": 27.0303, "high": 27.2292, "low": 25.8534, "close": 25.9558, "volume": 2546.1, "close_time": 1622235599999}, {"open_time": 1622235600000, "open": 25.9038, "high": 26.1716, "low": 25.0196, "close": 25.2168, "volume": 4378.46, "close_time": 1622239199999}, {"open_time": 1622239200000, "open": 25.3657, "high": 25.8874, "low": 25.0966, "close": 25.4223, "volume": 2799.48, "close_time": 1622242799999}, {"open_time": 1622242800000, "open": 25.3697, "high": 26.1496, "low": 25.3697, "close": 25.8974, "volume": 2241.58, "close_time": 1622246399999}, {"open_time": 1622246400000, "open": 25.8537, "high": 26.857, "low": 25.8537, "close": 26.8205, "volume": 2167.55, "close_time": 1622249999999}, {"open_time": 1622250000000, "open": 26.7751, "high": 27.1405, "low": 26.6563, "close": 26.6563, "volume": 1156.4, "close_time": 1622253599999}, {"open_time": 1622253600000, "open": 27.0536, "high": 27.1657, "low": 26.755, "close": 26.8199, "volume": 1276.4, "close_time": 1622257199999}, {"open_time": 1622257200000, "open": 26.8818, "high": 27.188, "low": 26.7209, "close": 26.9705, "volume": 454.21, "close_time": 1622260799999}, {"open_time": 1622260800000, "open": 26.9642, "high": 27.119, "low": 26.0603, "close": 26.1228, "volume": 1381.26, "close_time": 1622264399999}, {"open_time": 1622264400000, "open": 26.157, "high": 27.2789, "low": 26.157, "close": 27.1224, "volume": 3716.35, "close_time": 1622267999999}, {"open_time": 1622268000000, "open": 27.1756, "high": 27.4873, "low": 26.9577, "close": 26.9577, "volume": 1401.93, "close_time": 1622271599999}, {"open_time": 1622271600000, "open": 26.9456, "high": 27.1216, "low": 26.4909, "close": 26.52, "volume": 1492.52, "close_time": 1622275199999}, {"open_time": 1622275200000, "open": 26.602, "high": 26.647, "low": 25.8134, "close": 25.9614, "volume": 1403.82, "close_time": 1622278799999}, {"open_time": 1622278800000, "open": 25.8794, "high": 26.0277, "low": 25.2916, "close": 25.8414, "volume": 2352.77, "close_time": 1622282399999}, {"open_time": 1622282400000, "open": 25.8126, "high": 25.8126, "low": 25.4014, "close": 25.7175, "volume": 3747.86, "close_time": 1622285999999}, {"open_time": 1622286000000, "open": 25.5706, "high": 26.1957, "low": 25.0594, "close": 26.0068, "volume": 5095.32, "close_time": 1622289599999}, {"open_time": 1622289600000, "open": 25.9361, "high": 25.9361, "low": 24.9048, "close": 24.956, "volume": 1330.11, "close_time": 1622293199999}, {"open_time": 1622293200000, "open": 24.963, "high": 25.2484, "low": 23.7751, "close": 24.4543, "volume": 7192.69, "close_time": 1622296799999}, {"open_time": 1622296800000, "open": 24.4174, "high": 24.8121, "low": 23.7519, "close": 24.0084, "volume": 4646.9, "close_time": 1622300399999}, {"open_time": 1622300400000, "open": 23.7806, "high": 23.9592, "low": 23.0621, "close": 23.3919, "volume": 10195.92, "close_time": 1622303999999}, {"open_time": 1622304000000, "open": 23.281, "high": 23.9948, "low": 22.879, "close": 23.8091, "volume": 5965.21, "close_time": 1622307599999}, {"open_time": 1622307600000, "open": 23.7696, "high": 23.7696, "low": 22.3343, "close": 22.5926, "volume": 6055.1, "close_time": 1622311199999}, {"open_time": 1622311200000, "open": 22.5144, "high": 22.7622, "low": 22.2482, "close": 22.5841, "volume": 4349.68, "close_time": 1622314799999}, {"open_time": 1622314800000, "open": 22.5964, "high": 22.7494, "low": 21.8319, "close": 22.4075, "volume": 3785.23, "close_time": 1622318399999}, {"open_time": 1622318400000, "open": 22.4155, "high": 22.62, "low": 21.9242, "close": 22.2962, "volume": 5188.01, "close_time": 1622321999999}, {"open_time": 1622322000000, "open": 22.2949, "high": 23.0285, "low": 22.2384, "close": 23.0285, "volume": 2166.97, "close_time": 1622325599999}, {"open_time": 1622325600000, "open": 22.9815, "high": 23.0354, "low": 22.5975, "close": 22.9488, "volume": 5383.73, "close_time": 1622329199999}, {"open_time": 1622329200000, "open": 22.7232, "high": 23.4916, "low": 22.7204, "close": 23.1571, "volume": 2754.19, "close_time": 1622332799999}, {"open_time": 1622332800000, "open": 23.1856, "high": 23.2277, "low": 21.6627, "close": 22.1377, "volume": 5873.2, "close_time": 1622336399999}, {"open_time": 1622336400000, "open": 22.1753, "high": 22.396, "low": 21.8144, "close": 22.2152, "volume": 2302.42, "close_time": 1622339999999}, {"open_time": 1622340000000, "open": 22.1262, "high": 23.0162, "low": 22.1262, "close": 22.9882, "volume": 3089.93, "close_time": 1622343599999}, {"open_time": 1622343600000, "open": 22.9872, "high": 23.3959, "low": 22.7365, "close": 23.1934, "volume": 4279.91, "close_time": 1622347199999}, {"open_time": 1622347200000, "open": 23.225, "high": 23.6704, "low": 23.0249, "close": 23.334, "volume": 3174.77, "close_time": 1622350799999}, {"open_time": 1622350800000, "open": 23.4359, "high": 24.6898, "low": 23.4359, "close": 24.6555, "volume": 10195.05, "close_time": 1622354399999}, {"open_time": 1622354400000, "open": 24.7089, "high": 25.1919, "low": 24.6704, "close": 25.1039, "volume": 12453.26, "close_time": 1622357999999}, {"open_time": 1622358000000, "open": 25.1361, "high": 25.6471, "low": 24.7065, "close": 25.6471, "volume": 7484.4, "close_time": 1622361599999}, {"open_time": 1622361600000, "open": 25.6858, "high": 25.7336, "low": 24.7685, "close": 24.865, "volume": 12150.76, "close_time": 1622365199999}, {"open_time": 1622365200000, "open": 24.881, "high": 25.0954, "low": 24.852, "close": 24.944, "volume": 3685.65, "close_time": 1622368799999}, {"open_time": 1622368800000, "open": 24.916, "high": 25.196, "low": 24.6528, "close": 24.8144, "volume": 3574.0, "close_time": 1622372399999}, {"open_time": 1622372400000, "open": 24.84, "high": 25.6742, "low": 24.6702, "close": 25.5647, "volume": 4877.88, "close_time": 1622375999999}, {"open_time": 1622376000000, "open": 25.5941, "high": 25.7046, "low": 24.3501, "close": 24.7539, "volume": 6922.55, "close_time": 1622379599999}, {"open_time": 1622379600000, "open": 24.8149, "high": 24.9498, "low": 24.569, "close": 24.7891, "volume": 3412.49, "close_time": 1622383199999}, {"open_time": 1622383200000, "open": 24.7921, "high": 24.875, "low": 24.0488, "close": 24.1695, "volume": 2336.99, "close_time": 1622386799999}, {"open_time": 1622386800000, "open": 24.2798, "high": 24.6178, "low": 24.1645, "close": 24.6178, "volume": 1383.32, "close_time": 1622390399999}, {"open_time": 1622390400000, "open": 24.6178, "high": 25.327, "low": 24.3885, "close": 24.951, "volume": 4808.54, "close_time": 1622393999999}, {"open_time": 1622394000000, "open": 25.1597, "high": 25.5265, "low": 25.1419, "close": 25.4326, "volume": 6093.91, "close_time": 1622397599999}, {"open_time": 1622397600000, "open": 25.4007, "high": 26.1549, "low": 25.3816, "close": 26.0498, "volume": 9637.29, "close_time": 1622401199999}, {"open_time": 1622401200000, "open": 26.0821, "high": 26.307, "low": 25.9651, "close": 26.128, "volume": 8916.2, "close_time": 1622404799999}, {"open_time": 1622404800000, "open": 26.0387, "high": 26.4883, "low": 25.9318, "close": 26.3321, "volume": 3378.45, "close_time": 1622408399999}, {"open_time": 1622408400000, "open": 26.2961, "high": 26.6277, "low": 26.0289, "close": 26.3158, "volume": 1234.9, "close_time": 1622411999999}, {"open_time": 1622412000000, "open": 26.2407, "high": 26.5306, "low": 25.8175, "close": 26.0987, "volume": 3525.34, "close_time": 1622415599999}, {"open_time": 1622415600000, "open": 26.0471, "high": 26.0471, "low": 25.5079, "close": 25.6955, "volume": 5697.17, "close_time": 1622419199999}, {"open_time": 1622419200000, "open": 25.5513, "high": 26.1878, "low": 25.1562, "close": 25.2412, "volume": 10392.95, "close_time": 1622422799999}, {"open_time": 1622422800000, "open": 25.2292, "high": 25.2833, "low": 24.0827, "close": 24.0965, "volume": 18490.92, "close_time": 1622426399999}, {"open_time": 1622426400000, "open": 24.0728, "high": 24.3165, "low": 23.65, "close": 24.1186, "volume": 11779.34, "close_time": 1622429999999}, {"open_time": 1622430000000, "open": 24.0405, "high": 24.046, "low": 23.6207, "close": 23.8776, "volume": 6080.27, "close_time": 1622433599999}, {"open_time": 1622433600000, "open": 23.8137, "high": 23.9646, "low": 23.299, "close": 23.6208, "volume": 10789.23, "close_time": 1622437199999}, {"open_time": 1622437200000, "open": 23.6322, "high": 24.3906, "low": 23.6028, "close": 23.963, "volume": 7717.38, "close_time": 1622440799999}, {"open_time": 1622440800000, "open": 24.1793, "high": 24.7851, "low": 24.102, "close": 24.7851, "volume": 2842.58, "close_time": 1622444399999}, {"open_time": 1622444400000, "open": 24.7661, "high": 25.476, "low": 24.7121, "close": 25.239, "volume": 4226.42, "close_time": 1622447999999}, {"open_time": 1622448000000, "open": 25.2428, "high": 25.9776, "low": 24.965, "close": 25.7635, "volume": 7468.88, "close_time": 1622451599999}, {"open_time": 1622451600000, "open": 25.7925, "high": 26.2509, "low": 25.477, "close": 25.477, "volume": 6937.08, "close_time": 1622455199999}, {"open_time": 1622455200000, "open": 25.5845, "high": 26.5607, "low": 25.5267, "close": 26.4721, "volume": 11144.4, "close_time": 1622458799999}, {"open_time": 1622458800000, "open": 26.5689, "high": 27.1211, "low": 26.3863, "close": 26.3863, "volume": 13381.26, "close_time": 1622462399999}, {"open_time": 1622462400000, "open": 26.5607, "high": 26.9477, "low": 25.8916, "close": 26.2251, "volume": 22020.65, "close_time": 1622465999999}, {"open_time": 1622466000000, "open": 26.2841, "high": 26.6257, "low": 25.9718, "close": 26.1844, "volume": 8984.29, "close_time": 1622469599999}, {"open_time": 1622469600000, "open": 26.1767, "high": 26.2719, "low": 25.702, "close": 25.9756, "volume": 23366.25, "close_time": 1622473199999}, {"open_time": 1622473200000, "open": 25.9896, "high": 27.799, "low": 25.9896, "close": 27.4605, "volume": 33911.79, "close_time": 1622476799999}, {"open_time": 1622476800000, "open": 27.5421, "high": 27.8841, "low": 27.0706, "close": 27.4228, "volume": 13334.97, "close_time": 1622480399999}, {"open_time": 1622480400000, "open": 27.4285, "high": 27.4285, "low": 26.7637, "close": 27.2184, "volume": 5727.23, "close_time": 1622483999999}, {"open_time": 1622484000000, "open": 27.2184, "high": 27.4737, "low": 26.7816, "close": 26.8532, "volume": 6386.99, "close_time": 1622487599999}, {"open_time": 1622487600000, "open": 27.0112, "high": 27.4725, "low": 26.8601, "close": 27.424, "volume": 3483.7, "close_time": 1622491199999}, {"open_time": 1622491200000, "open": 27.512, "high": 27.5733, "low": 27.0727, "close": 27.0727, "volume": 893.78, "close_time": 1622494799999}, {"open_time": 1622494800000, "open": 27.2876, "high": 27.5137, "low": 27.2194, "close": 27.4215, "volume": 3763.38, "close_time": 1622498399999}, {"open_time": 1622498400000, "open": 27.456, "high": 27.8968, "low": 27.416, "close": 27.6861, "volume": 2769.94, "close_time": 1622501999999}, {"open_time": 1622502000000, "open": 27.7334, "high": 28.3901, "low": 27.5747, "close": 28.2902, "volume": 2711.57, "close_time": 1622505599999}, {"open_time": 1622505600000, "open": 28.2241, "high": 28.7856, "low": 28.1607, "close": 28.67, "volume": 11090.58, "close_time": 1622509199999}, {"open_time": 1622509200000, "open": 28.6282, "high": 28.6524, "low": 27.7287, "close": 27.7425, "volume": 7554.75, "close_time": 1622512799999}, {"open_time": 1622512800000, "open": 27.8007, "high": 27.9874, "low": 27.2663, "close": 27.6364, "volume": 7283.36, "close_time": 1622516399999}, {"open_time": 1622516400000, "open": 27.6524, "high": 28.0267, "low": 27.2589, "close": 27.4385, "volume": 5985.8, "close_time": 1622519999999}, {"open_time": 1622520000000, "open": 27.4344, "high": 27.8841, "low": 27.2254, "close": 27.7734, "volume": 3695.24, "close_time": 1622523599999}, {"open_time": 1622523600000, "open": 27.6732, "high": 28.1787, "low": 27.5914, "close": 28.1303, "volume": 3368.75, "close_time": 1622527199999}, {"open_time": 1622527200000, "open": 28.0429, "high": 28.0797, "low": 27.2507, "close": 27.5144, "volume": 4457.57, "close_time": 1622530799999}, {"open_time": 1622530800000, "open": 27.5895, "high": 27.7004, "low": 27.0709, "close": 27.3585, "volume": 1225.53, "close_time": 1622534399999}, {"open_time": 1622534400000, "open": 27.2607, "high": 27.4268, "low": 26.3981, "close": 26.7439, "volume": 2714.73, "close_time": 1622537999999}, {"open_time": 1622538000000, "open": 26.8533, "high": 26.9428, "low": 26.491, "close": 26.8402, "volume": 1260.92, "close_time": 1622541599999}, {"open_time": 1622541600000, "open": 26.7831, "high": 27.3404, "low": 26.7831, "close": 27.2045, "volume": 4562.43, "close_time": 1622545199999}, {"open_time": 1622545200000, "open": 27.2697, "high": 27.5464, "low": 27.1553, "close": 27.4835, "volume": 704.03, "close_time": 1622548799999}, {"open_time": 1622548800000, "open": 27.4585, "high": 27.4585, "low": 26.7139, "close": 26.7139, "volume": 1983.78, "close_time": 1622552399999}, {"open_time": 1622552400000, "open": 26.7139, "high": 27.595, "low": 26.4708, "close": 27.4302, "volume": 7863.94, "close_time": 1622555999999}, {"open_time": 1622556000000, "open": 27.4388, "high": 27.5326, "low": 26.8329, "close": 27.0473, "volume": 1543.36, "close_time": 1622559599999}, {"open_time": 1622559600000, "open": 26.9432, "high": 26.9492, "low": 26.3836, "close": 26.596, "volume": 6360.05, "close_time": 1622563199999}, {"open_time": 1622563200000, "open": 26.6632, "high": 26.7249, "low": 26.0102, "close": 26.3169, "volume": 3166.85, "close_time": 1622566799999}, {"open_time": 1622566800000, "open": 26.3169, "high": 26.531, "low": 25.9626, "close": 26.4841, "volume": 5002.16, "close_time": 1622570399999}, {"open_time": 1622570400000, "open": 26.4621, "high": 27.1254, "low": 26.4427, "close": 27.0054, "volume": 4138.1, "close_time": 1622573999999}, {"open_time": 1622574000000, "open": 26.9278, "high": 26.9278, "low": 26.2863, "close": 26.361, "volume": 1540.49, "close_time": 1622577599999}, {"open_time": 1622577600000, "open": 26.5247, "high": 27.057, "low": 26.5247, "close": 26.9947, "volume": 739.88, "close_time": 1622581199999}, {"open_time": 1622581200000, "open": 26.9419, "high": 27.2169, "low": 26.697, "close": 27.0741, "volume": 3945.12, "close_time": 1622584799999}, {"open_time": 1622584800000, "open": 27.0172, "high": 27.3852, "low": 26.7984, "close": 26.9564, "volume": 1029.48, "close_time": 1622588399999}, {"open_time": 1622588400000, "open": 27.0913, "high": 27.4865, "low": 27.0913, "close": 27.4072, "volume": 1301.78, "close_time": 1622591999999}, {"open_time": 1622592000000, "open": 27.4805, "high": 27.5805, "low": 26.7637, "close": 26.8853, "volume": 1192.29, "close_time": 1622595599999}, {"open_time": 1622595600000, "open": 26.9052, "high": 26.9052, "low": 26.3669, "close": 26.6341, "volume": 1229.7, "close_time": 1622599199999}, {"open_time": 1622599200000, "open": 26.621, "high": 26.9962, "low": 26.5727, "close": 26.7818, "volume": 556.18, "close_time": 1622602799999}, {"open_time": 1622602800000, "open": 26.7471, "high": 27.1746, "low": 26.6465, "close": 26.8542, "volume": 2712.22, "close_time": 1622606399999}, {"open_time": 1622606400000, "open": 26.9288, "high": 27.3235, "low": 26.9288, "close": 27.1387, "volume": 4308.25, "close_time": 1622609999999}, {"open_time": 1622610000000, "open": 27.1101, "high": 27.3346, "low": 27.1101, "close": 27.2696, "volume": 23.06, "close_time": 1622613599999}, {"open_time": 1622613600000, "open": 27.3865, "high": 27.5072, "low": 27.185, "close": 27.4345, "volume": 739.26, "close_time": 1622617199999}, {"open_time": 1622617200000, "open": 27.4642, "high": 27.9972, "low": 27.4642, "close": 27.8457, "volume": 7798.68, "close_time": 1622620799999}, {"open_time": 1622620800000, "open": 27.8793, "high": 28.1579, "low": 27.6739, "close": 28.1579, "volume": 756.88, "close_time": 1622624399999}, {"open_time": 1622624400000, "open": 28.158, "high": 28.2281, "low": 27.8087, "close": 27.8313, "volume": 741.69, "close_time": 1622627999999}, {"open_time": 1622628000000, "open": 27.7857, "high": 27.9223, "low": 27.5472, "close": 27.5516, "volume": 472.85, "close_time": 1622631599999}, {"open_time": 1622631600000, "open": 27.7371, "high": 27.9471, "low": 27.4294, "close": 27.9279, "volume": 774.29, "close_time": 1622635199999}, {"open_time": 1622635200000, "open": 27.8759, "high": 27.9778, "low": 27.545, "close": 27.5754, "volume": 1806.05, "close_time": 1622638799999}, {"open_time": 1622638800000, "open": 27.5324, "high": 28.0724, "low": 27.2379, "close": 27.6971, "volume": 1899.97, "close_time": 1622642399999}, {"open_time": 1622642400000, "open": 27.651, "high": 28.1912, "low": 27.587, "close": 28.147, "volume": 9559.12, "close_time": 1622645999999}, {"open_time": 1622646000000, "open": 28.2037, "high": 28.6652, "low": 28.1646, "close": 28.4419, "volume": 1399.84, "close_time": 1622649599999}, {"open_time": 1622649600000, "open": 28.4751, "high": 28.7967, "low": 28.0405, "close": 28.14, "volume": 1429.17, "close_time": 1622653199999}, {"open_time": 1622653200000, "open": 28.223, "high": 28.4476, "low": 28.03, "close": 28.4476, "volume": 711.5, "close_time": 1622656799999}, {"open_time": 1622656800000, "open": 28.354, "high": 28.5058, "low": 28.2391, "close": 28.4201, "volume": 590.38, "close_time": 1622660399999}, {"open_time": 1622660400000, "open": 28.24, "high": 28.2607, "low": 28.1096, "close": 28.1885, "volume": 473.04, "close_time": 1622663999999}, {"open_time": 1622664000000, "open": 28.2808, "high": 28.2808, "low": 27.5605, "close": 27.7657, "volume": 1394.54, "close_time": 1622667599999}, {"open_time": 1622667600000, "open": 27.7762, "high": 27.8909, "low": 27.7197, "close": 27.7597, "volume": 1216.47, "close_time": 1622671199999}, {"open_time": 1622671200000, "open": 27.6922, "high": 27.9378, "low": 27.3384, "close": 27.4065, "volume": 1865.68, "close_time": 1622674799999}, {"open_time": 1622674800000, "open": 27.4725, "high": 27.8355, "low": 27.4595, "close": 27.6671, "volume": 534.12, "close_time": 1622678399999}, {"open_time": 1622678400000, "open": 27.4926, "high": 27.8339, "low": 27.2497, "close": 27.4716, "volume": 1801.45, "close_time": 1622681999999}, {"open_time": 1622682000000, "open": 27.4035, "high": 27.7213, "low": 27.0117, "close": 27.0575, "volume": 2362.65, "close_time": 1622685599999}, {"open_time": 1622685600000, "open": 27.0003, "high": 27.3241, "low": 26.9047, "close": 27.3146, "volume": 1883.86, "close_time": 1622689199999}, {"open_time": 1622689200000, "open": 27.194, "high": 27.7372, "low": 27.1608, "close": 27.6851, "volume": 692.04, "close_time": 1622692799999}, {"open_time": 1622692800000, "open": 27.6439, "high": 28.1654, "low": 27.6439, "close": 28.1508, "volume": 1178.51, "close_time": 1622696399999}, {"open_time": 1622696400000, "open": 28.08, "high": 28.7328, "low": 28.08, "close": 28.7173, "volume": 4734.32, "close_time": 1622699999999}, {"open_time": 1622700000000, "open": 28.7173, "high": 28.8263, "low": 28.3975, "close": 28.7032, "volume": 707.15, "close_time": 1622703599999}, {"open_time": 1622703600000, "open": 28.7537, "high": 28.7537, "low": 28.3676, "close": 28.4701, "volume": 966.29, "close_time": 1622707199999}, {"open_time": 1622707200000, "open": 28.5111, "high": 28.7918, "low": 28.4999, "close": 28.7233, "volume": 411.04, "close_time": 1622710799999}, {"open_time": 1622710800000, "open": 28.763, "high": 29.1, "low": 28.6118, "close": 28.9328, "volume": 1557.74, "close_time": 1622714399999}, {"open_time": 1622714400000, "open": 28.9853, "high": 29.3581, "low": 28.9766, "close": 29.1835, "volume": 624.79, "close_time": 1622717999999}, {"open_time": 1622718000000, "open": 29.2961, "high": 29.3833, "low": 28.2289, "close": 28.2289, "volume": 1728.67, "close_time": 1622721599999}, {"open_time": 1622721600000, "open": 28.324, "high": 28.8153, "low": 28.0306, "close": 28.8153, "volume": 891.19, "close_time": 1622725199999}, {"open_time": 1622725200000, "open": 28.8049, "high": 28.9375, "low": 27.967, "close": 28.1572, "volume": 2807.51, "close_time": 1622728799999}, {"open_time": 1622728800000, "open": 28.1301, "high": 28.2715, "low": 27.8371, "close": 27.9108, "volume": 1276.88, "close_time": 1622732399999}, {"open_time": 1622732400000, "open": 28.1551, "high": 28.3595, "low": 27.7789, "close": 27.9537, "volume": 3229.36, "close_time": 1622735999999}, {"open_time": 1622736000000, "open": 27.9983, "high": 28.7724, "low": 27.8301, "close": 28.6481, "volume": 6372.46, "close_time": 1622739599999}, {"open_time": 1622739600000, "open": 28.6238, "high": 28.7483, "low": 28.43, "close": 28.6038, "volume": 726.39, "close_time": 1622743199999}, {"open_time": 1622743200000, "open": 28.5628, "high": 28.6088, "low": 28.2075, "close": 28.3419, "volume": 3995.21, "close_time": 1622746799999}, {"open_time": 1622746800000, "open": 28.227, "high": 28.4018, "low": 28.0188, "close": 28.1478, "volume": 3093.0, "close_time": 1622750399999}, {"open_time": 1622750400000, "open": 28.1669, "high": 28.262, "low": 27.9801, "close": 28.262, "volume": 3488.93, "close_time": 1622753999999}, {"open_time": 1622754000000, "open": 28.2628, "high": 28.5081, "low": 28.2628, "close": 28.274, "volume": 710.34, "close_time": 1622757599999}, {"open_time": 1622757600000, "open": 28.2877, "high": 28.5938, "low": 28.2877, "close": 28.5388, "volume": 449.04, "close_time": 1622761199999}, {"open_time": 1622761200000, "open": 28.5416, "high": 28.7785, "low": 28.3906, "close": 28.7116, "volume": 1911.48, "close_time": 1622764799999}, {"open_time": 1622764800000, "open": 28.6667, "high": 28.6667, "low": 27.6598, "close": 27.8978, "volume": 3925.79, "close_time": 1622768399999}, {"open_time": 1622768400000, "open": 27.8505, "high": 27.9692, "low": 27.0594, "close": 27.3453, "volume": 4111.66, "close_time": 1622771999999}, {"open_time": 1622772000000, "open": 27.4205, "high": 27.4205, "low": 26.4648, "close": 27.2204, "volume": 5118.65, "close_time": 1622775599999}, {"open_time": 1622775600000, "open": 27.2565, "high": 27.6937, "low": 26.9398, "close": 27.2324, "volume": 1796.02, "close_time": 1622779199999}, {"open_time": 1622779200000, "open": 27.2646, "high": 27.2899, "low": 26.9166, "close": 26.9166, "volume": 2518.98, "close_time": 1622782799999}, {"open_time": 1622782800000, "open": 26.9611, "high": 27.1396, "low": 25.9863, "close": 26.227, "volume": 4716.62, "close_time": 1622786399999}, {"open_time": 1622786400000, "open": 26.2413, "high": 26.4788, "low": 25.7494, "close": 26.0453, "volume": 3540.47, "close_time": 1622789999999}, {"open_time": 1622790000000, "open": 25.9845, "high": 26.233, "low": 25.3638, "close": 25.9984, "volume": 4419.13, "close_time": 1622793599999}, {"open_time": 1622793600000, "open": 25.8469, "high": 26.1735, "low": 25.5818, "close": 25.9065, "volume": 2359.67, "close_time": 1622797199999}, {"open_time": 1622797200000, "open": 25.8191, "high": 26.3147, "low": 25.6156, "close": 26.2742, "volume": 750.38, "close_time": 1622800799999}, {"open_time": 1622800800000, "open": 26.3338, "high": 26.3716, "low": 26.0275, "close": 26.0275, "volume": 737.42, "close_time": 1622804399999}, {"open_time": 1622804400000, "open": 26.0603, "high": 26.1618, "low": 25.6184, "close": 25.8714, "volume": 569.68, "close_time": 1622807999999}, {"open_time": 1622808000000, "open": 25.7435, "high": 26.2254, "low": 25.0104, "close": 26.126, "volume": 4730.9, "close_time": 1622811599999}, {"open_time": 1622811600000, "open": 26.1747, "high": 26.3338, "low": 25.9513, "close": 26.0853, "volume": 1466.79, "close_time": 1622815199999}, {"open_time": 1622815200000, "open": 26.2218, "high": 26.2385, "low": 25.6559, "close": 26.0882, "volume": 6142.97, "close_time": 1622818799999}, {"open_time": 1622818800000, "open": 26.0755, "high": 26.2208, "low": 26.0192, "close": 26.1612, "volume": 3288.27, "close_time": 1622822399999}, {"open_time": 1622822400000, "open": 26.0083, "high": 26.3758, "low": 25.9806, "close": 26.1198, "volume": 299.14, "close_time": 1622825999999}, {"open_time": 1622826000000, "open": 26.1743, "high": 26.7445, "low": 26.1743, "close": 26.6102, "volume": 575.82, "close_time": 1622829599999}, {"open_time": 1622829600000, "open": 26.5969, "high": 26.6999, "low": 26.4958, "close": 26.6327, "volume": 333.0, "close_time": 1622833199999}, {"open_time": 1622833200000, "open": 26.7225, "high": 26.8524, "low": 26.2594, "close": 26.5387, "volume": 8210.04, "close_time": 1622836799999}, {"open_time": 1622836800000, "open": 26.707, "high": 26.8334, "low": 26.5308, "close": 26.589, "volume": 316.46, "close_time": 1622840399999}, {"open_time": 1622840400000, "open": 26.8191, "high": 27.0235, "low": 26.8187, "close": 26.9042, "volume": 2632.52, "close_time": 1622843999999}, {"open_time": 1622844000000, "open": 26.9366, "high": 26.9909, "low": 26.5868, "close": 26.905, "volume": 362.41, "close_time": 1622847599999}, {"open_time": 1622847600000, "open": 26.8896, "high": 26.9617, "low": 26.1521, "close": 26.5298, "volume": 1463.61, "close_time": 1622851199999}, {"open_time": 1622851200000, "open": 26.458, "high": 27.3084, "low": 26.2941, "close": 27.1877, "volume": 1445.18, "close_time": 1622854799999}, {"open_time": 1622854800000, "open": 27.2228, "high": 27.4292, "low": 27.0418, "close": 27.2258, "volume": 852.48, "close_time": 1622858399999}, {"open_time": 1622858400000, "open": 27.2173, "high": 27.2654, "low": 26.9248, "close": 27.2654, "volume": 567.02, "close_time": 1622861999999}, {"open_time": 1622862000000, "open": 27.2723, "high": 27.3745, "low": 27.0786, "close": 27.1583, "volume": 213.46, "close_time": 1622865599999}, {"open_time": 1622865600000, "open": 27.1403, "high": 27.3534, "low": 27.1142, "close": 27.3082, "volume": 304.1, "close_time": 1622869199999}, {"open_time": 1622869200000, "open": 27.3162, "high": 27.3162, "low": 27.0916, "close": 27.0916, "volume": 92.64, "close_time": 1622872799999}, {"open_time": 1622872800000, "open": 27.265, "high": 27.3968, "low": 27.2167, "close": 27.3342, "volume": 238.83, "close_time": 1622876399999}, {"open_time": 1622876400000, "open": 27.3733, "high": 27.6377, "low": 27.3114, "close": 27.3341, "volume": 796.82, "close_time": 1622879999999}, {"open_time": 1622880000000, "open": 27.2737, "high": 27.653, "low": 27.1401, "close": 27.5613, "volume": 847.03, "close_time": 1622883599999}, {"open_time": 1622883600000, "open": 27.419, "high": 27.4385, "low": 26.0014, "close": 26.3771, "volume": 5395.32, "close_time": 1622887199999}, {"open_time": 1622887200000, "open": 26.3749, "high": 26.7289, "low": 26.1926, "close": 26.4639, "volume": 2404.38, "close_time": 1622890799999}, {"open_time": 1622890800000, "open": 26.506, "high": 26.535, "low": 25.732, "close": 26.0283, "volume": 2728.79, "close_time": 1622894399999}, {"open_time": 1622894400000, "open": 25.8445, "high": 26.1815, "low": 25.3936, "close": 25.9807, "volume": 2670.61, "close_time": 1622897999999}, {"open_time": 1622898000000, "open": 25.8924, "high": 25.9578, "low": 25.6302, "close": 25.6765, "volume": 1992.32, "close_time": 1622901599999}, {"open_time": 1622901600000, "open": 25.6646, "high": 25.9394, "low": 25.3491, "close": 25.3967, "volume": 3509.56, "close_time": 1622905199999}, {"open_time": 1622905200000, "open": 25.3354, "high": 25.8646, "low": 25.2335, "close": 25.8646, "volume": 4279.59, "close_time": 1622908799999}, {"open_time": 1622908800000, "open": 25.7385, "high": 25.7675, "low": 25.6034, "close": 25.6034, "volume": 312.42, "close_time": 1622912399999}, {"open_time": 1622912400000, "open": 25.4953, "high": 25.6562, "low": 25.3028, "close": 25.3292, "volume": 2605.83, "close_time": 1622915999999}, {"open_time": 1622916000000, "open": 25.3402, "high": 25.6699, "low": 25.2537, "close": 25.588, "volume": 401.37, "close_time": 1622919599999}, {"open_time": 1622919600000, "open": 25.5586, "high": 25.7135, "low": 25.5577, "close": 25.564, "volume": 611.39, "close_time": 1622923199999}, {"open_time": 1622923200000, "open": 25.6119, "high": 25.9532, "low": 25.5851, "close": 25.7477, "volume": 598.16, "close_time": 1622926799999}, {"open_time": 1622926800000, "open": 25.7265, "high": 25.7265, "low": 25.1923, "close": 25.2532, "volume": 710.78, "close_time": 1622930399999}, {"open_time": 1622930400000, "open": 25.1791, "high": 25.5764, "low": 25.1618, "close": 25.2345, "volume": 1183.78, "close_time": 1622933999999}, {"open_time": 1622934000000, "open": 25.357, "high": 25.596, "low": 25.2845, "close": 25.5416, "volume": 377.94, "close_time": 1622937599999}, {"open_time": 1622937600000, "open": 25.6458, "high": 25.7777, "low": 25.5372, "close": 25.7777, "volume": 129.11, "close_time": 1622941199999}, {"open_time": 1622941200000, "open": 25.7656, "high": 26.1118, "low": 25.7275, "close": 26.0955, "volume": 346.1, "close_time": 1622944799999}, {"open_time": 1622944800000, "open": 26.1093, "high": 26.2502, "low": 26.0331, "close": 26.1152, "volume": 277.89, "close_time": 1622948399999}, {"open_time": 1622948400000, "open": 26.1762, "high": 26.1762, "low": 25.8932, "close": 25.8932, "volume": 276.59, "close_time": 1622951999999}, {"open_time": 1622952000000, "open": 25.9632, "high": 26.0247, "low": 25.8984, "close": 25.9414, "volume": 302.7, "close_time": 1622955599999}, {"open_time": 1622955600000, "open": 25.9671, "high": 26.4663, "low": 25.9671, "close": 26.0913, "volume": 3898.42, "close_time": 1622959199999}, {"open_time": 1622959200000, "open": 26.0806, "high": 26.249, "low": 25.7325, "close": 25.8594, "volume": 1000.73, "close_time": 1622962799999}, {"open_time": 1622962800000, "open": 25.8594, "high": 26.1272, "low": 25.8594, "close": 26.0407, "volume": 334.16, "close_time": 1622966399999}, {"open_time": 1622966400000, "open": 26.1524, "high": 26.2124, "low": 25.9867, "close": 26.1674, "volume": 368.56, "close_time": 1622969999999}, {"open_time": 1622970000000, "open": 26.2259, "high": 26.2947, "low": 26.0425, "close": 26.1198, "volume": 348.79, "close_time": 1622973599999}, {"open_time": 1622973600000, "open": 26.0381, "high": 26.0381, "low": 25.6841, "close": 25.7455, "volume": 712.67, "close_time": 1622977199999}, {"open_time": 1622977200000, "open": 25.8434, "high": 25.8556, "low": 25.6162, "close": 25.7083, "volume": 274.52, "close_time": 1622980799999}, {"open_time": 1622980800000, "open": 25.6744, "high": 25.9019, "low": 25.6744, "close": 25.7285, "volume": 197.2, "close_time": 1622984399999}, {"open_time": 1622984400000, "open": 25.5954, "high": 25.5954, "low": 25.4114, "close": 25.4287, "volume": 627.42, "close_time": 1622987999999}, {"open_time": 1622988000000, "open": 25.4289, "high": 25.8397, "low": 25.3868, "close": 25.8297, "volume": 323.73, "close_time": 1622991599999}, {"open_time": 1622991600000, "open": 25.8415, "high": 26.0742, "low": 25.8415, "close": 26.0038, "volume": 246.71, "close_time": 1622995199999}, {"open_time": 1622995200000, "open": 26.0663, "high": 26.1317, "low": 26.0403, "close": 26.0403, "volume": 323.67, "close_time": 1622998799999}, {"open_time": 1622998800000, "open": 25.9813, "high": 26.0211, "low": 25.7415, "close": 25.8187, "volume": 212.15, "close_time": 1623002399999}, {"open_time": 1623002400000, "open": 25.7635, "high": 25.8059, "low": 25.6797, "close": 25.7273, "volume": 188.87, "close_time": 1623005999999}, {"open_time": 1623006000000, "open": 25.6615, "high": 25.6722, "low": 25.5498, "close": 25.5868, "volume": 149.02, "close_time": 1623009599999}, {"open_time": 1623009600000, "open": 25.6544, "high": 25.8414, "low": 25.5693, "close": 25.8414, "volume": 152.53, "close_time": 1623013199999}, {"open_time": 1623013200000, "open": 25.7431, "high": 26.0908, "low": 25.7076, "close": 26.0908, "volume": 365.37, "close_time": 1623016799999}, {"open_time": 1623016800000, "open": 25.9924, "high": 25.9924, "low": 25.4496, "close": 25.7252, "volume": 788.64, "close_time": 1623020399999}, {"open_time": 1623020400000, "open": 25.8344, "high": 25.8578, "low": 25.7024, "close": 25.8578, "volume": 798.96, "close_time": 1623023999999}, {"open_time": 1623024000000, "open": 25.8224, "high": 26.2474, "low": 25.8224, "close": 26.214, "volume": 863.59, "close_time": 1623027599999}, {"open_time": 1623027600000, "open": 26.2614, "high": 26.5201, "low": 26.1114, "close": 26.4079, "volume": 678.32, "close_time": 1623031199999}, {"open_time": 1623031200000, "open": 26.4532, "high": 26.603, "low": 26.4209, "close": 26.554, "volume": 485.6, "close_time": 1623034799999}, {"open_time": 1623034800000, "open": 26.6454, "high": 26.7975, "low": 26.3042, "close": 26.4583, "volume": 939.17, "close_time": 1623038399999}, {"open_time": 1623038400000, "open": 26.517, "high": 26.612, "low": 26.3006, "close": 26.3357, "volume": 568.12, "close_time": 1623041999999}, {"open_time": 1623042000000, "open": 26.3629, "high": 26.5591, "low": 26.322, "close": 26.557, "volume": 619.77, "close_time": 1623045599999}, {"open_time": 1623045600000, "open": 26.3869, "high": 26.5114, "low": 26.1736, "close": 26.248, "volume": 625.48, "close_time": 1623049199999}, {"open_time": 1623049200000, "open": 26.1446, "high": 26.2259, "low": 25.9748, "close": 26.1297, "volume": 1390.52, "close_time": 1623052799999}, {"open_time": 1623052800000, "open": 26.1584, "high": 26.1597, "low": 25.9318, "close": 26.1003, "volume": 2462.87, "close_time": 1623056399999}, {"open_time": 1623056400000, "open": 26.0144, "high": 26.422, "low": 25.9486, "close": 26.422, "volume": 2343.55, "close_time": 1623059999999}, {"open_time": 1623060000000, "open": 26.4841, "high": 27.0, "low": 26.4522, "close": 26.9056, "volume": 3452.03, "close_time": 1623063599999}, {"open_time": 1623063600000, "open": 26.9268, "high": 27.1849, "low": 26.8908, "close": 27.1207, "volume": 3991.37, "close_time": 1623067199999}, {"open_time": 1623067200000, "open": 27.1948, "high": 27.3014, "low": 26.9982, "close": 27.2244, "volume": 833.07, "close_time": 1623070799999}, {"open_time": 1623070800000, "open": 27.2911, "high": 27.3487, "low": 26.921, "close": 26.9808, "volume": 2195.66, "close_time": 1623074399999}, {"open_time": 1623074400000, "open": 26.8463, "high": 26.9492, "low": 26.5634, "close": 26.7851, "volume": 1594.96, "close_time": 1623077999999}, {"open_time": 1623078000000, "open": 26.8047, "high": 26.9074, "low": 26.7751, "close": 26.8054, "volume": 1184.04, "close_time": 1623081599999}, {"open_time": 1623081600000, "open": 26.9038, "high": 26.9293, "low": 26.6957, "close": 26.8279, "volume": 468.64, "close_time": 1623085199999}, {"open_time": 1623085200000, "open": 26.6492, "high": 26.6492, "low": 26.3305, "close": 26.3305, "volume": 312.76, "close_time": 1623088799999}, {"open_time": 1623088800000, "open": 26.3921, "high": 26.4871, "low": 25.8874, "close": 25.9688, "volume": 1479.45, "close_time": 1623092399999}, {"open_time": 1623092400000, "open": 25.9302, "high": 26.2866, "low": 25.8156, "close": 26.1497, "volume": 5136.48, "close_time": 1623095999999}, {"open_time": 1623096000000, "open": 26.0498, "high": 26.0877, "low": 24.8205, "close": 25.2438, "volume": 6509.52, "close_time": 1623099599999}, {"open_time": 1623099600000, "open": 25.2159, "high": 25.2582, "low": 24.2139, "close": 24.61, "volume": 5035.68, "close_time": 1623103199999}, {"open_time": 1623103200000, "open": 24.546, "high": 24.7199, "low": 24.4043, "close": 24.5526, "volume": 732.06, "close_time": 1623106799999}, {"open_time": 1623106800000, "open": 24.5422, "high": 24.5512, "low": 23.9463, "close": 24.2646, "volume": 4114.3, "close_time": 1623110399999}, {"open_time": 1623110400000, "open": 24.2354, "high": 24.6119, "low": 23.8009, "close": 23.9556, "volume": 2911.94, "close_time": 1623113999999}, {"open_time": 1623114000000, "open": 24.1395, "high": 24.3345, "low": 24.0825, "close": 24.2704, "volume": 822.54, "close_time": 1623117599999}, {"open_time": 1623117600000, "open": 24.1727, "high": 24.2006, "low": 22.7004, "close": 23.1509, "volume": 9029.96, "close_time": 1623121199999}, {"open_time": 1623121200000, "open": 23.1481, "high": 23.2777, "low": 22.6554, "close": 23.269, "volume": 2195.9, "close_time": 1623124799999}, {"open_time": 1623124800000, "open": 23.273, "high": 23.5373, "low": 23.223, "close": 23.3, "volume": 1535.59, "close_time": 1623128399999}, {"open_time": 1623128400000, "open": 23.3187, "high": 23.4569, "low": 22.7986, "close": 23.4569, "volume": 498.17, "close_time": 1623131999999}, {"open_time": 1623132000000, "open": 23.3121, "high": 23.3121, "low": 22.932, "close": 23.0064, "volume": 289.03, "close_time": 1623135599999}, {"open_time": 1623135600000, "open": 22.9044, "high": 23.656, "low": 22.7362, "close": 23.3531, "volume": 2200.72, "close_time": 1623139199999}, {"open_time": 1623139200000, "open": 23.4821, "high": 23.832, "low": 23.4821, "close": 23.5957, "volume": 751.76, "close_time": 1623142799999}, {"open_time": 1623142800000, "open": 23.5957, "high": 23.5957, "low": 23.1451, "close": 23.1483, "volume": 249.08, "close_time": 1623146399999}, {"open_time": 1623146400000, "open": 23.1579, "high": 23.5392, "low": 23.0538, "close": 23.1746, "volume": 2334.39, "close_time": 1623149999999}, {"open_time": 1623150000000, "open": 23.1052, "high": 23.4699, "low": 23.1052, "close": 23.4439, "volume": 495.98, "close_time": 1623153599999}, {"open_time": 1623153600000, "open": 23.3888, "high": 23.4562, "low": 23.0, "close": 23.0, "volume": 389.08, "close_time": 1623157199999}, {"open_time": 1623157200000, "open": 23.0033, "high": 23.0033, "low": 22.5453, "close": 22.5453, "volume": 486.43, "close_time": 1623160799999}, {"open_time": 1623160800000, "open": 22.516, "high": 22.6444, "low": 21.5259, "close": 21.7662, "volume": 6005.06, "close_time": 1623164399999}, {"open_time": 1623164400000, "open": 21.7296, "high": 21.7765, "low": 20.5874, "close": 21.587, "volume": 10089.45, "close_time": 1623167999999}, {"open_time": 1623168000000, "open": 21.5561, "high": 22.2464, "low": 21.3772, "close": 22.0717, "volume": 3760.28, "close_time": 1623171599999}, {"open_time": 1623171600000, "open": 22.0692, "high": 22.3677, "low": 21.931, "close": 22.3677, "volume": 473.15, "close_time": 1623175199999}, {"open_time": 1623175200000, "open": 22.3519, "high": 22.9178, "low": 22.3355, "close": 22.8774, "volume": 1897.89, "close_time": 1623178799999}, {"open_time": 1623178800000, "open": 22.8772, "high": 23.297, "low": 22.807, "close": 23.2661, "volume": 1387.5, "close_time": 1623182399999}, {"open_time": 1623182400000, "open": 23.2484, "high": 23.6957, "low": 23.1439, "close": 23.5872, "volume": 1446.89, "close_time": 1623185999999}, {"open_time": 1623186000000, "open": 23.6082, "high": 23.709, "low": 23.4046, "close": 23.6507, "volume": 791.64, "close_time": 1623189599999}, {"open_time": 1623189600000, "open": 23.5111, "high": 23.7598, "low": 23.5111, "close": 23.5542, "volume": 218.41, "close_time": 1623193199999}, {"open_time": 1623193200000, "open": 23.5728, "high": 23.7347, "low": 23.3365, "close": 23.5188, "volume": 871.19, "close_time": 1623196799999}, {"open_time": 1623196800000, "open": 23.4041, "high": 23.5904, "low": 22.8222, "close": 22.8222, "volume": 1289.11, "close_time": 1623200399999}, {"open_time": 1623200400000, "open": 22.9879, "high": 23.0578, "low": 22.4828, "close": 22.4828, "volume": 1055.3, "close_time": 1623203999999}, {"open_time": 1623204000000, "open": 22.611, "high": 22.7853, "low": 22.2171, "close": 22.5854, "volume": 3127.74, "close_time": 1623207599999}, {"open_time": 1623207600000, "open": 22.5444, "high": 22.8205, "low": 22.4405, "close": 22.7937, "volume": 1089.84, "close_time": 1623211199999}, {"open_time": 1623211200000, "open": 22.8732, "high": 22.8732, "low": 22.3026, "close": 22.5814, "volume": 2170.48, "close_time": 1623214799999}, {"open_time": 1623214800000, "open": 22.6915, "high": 23.1197, "low": 22.6915, "close": 22.9766, "volume": 867.23, "close_time": 1623218399999}, {"open_time": 1623218400000, "open": 22.9627, "high": 23.786, "low": 22.9489, "close": 23.7448, "volume": 1667.55, "close_time": 1623221999999}, {"open_time": 1623222000000, "open": 23.7289, "high": 23.9045, "low": 23.4362, "close": 23.4362, "volume": 1218.37, "close_time": 1623225599999}, {"open_time": 1623225600000, "open": 23.3849, "high": 23.4958, "low": 23.0942, "close": 23.212, "volume": 1356.02, "close_time": 1623229199999}, {"open_time": 1623229200000, "open": 23.3063, "high": 23.4539, "low": 23.188, "close": 23.188, "volume": 406.05, "close_time": 1623232799999}, {"open_time": 1623232800000, "open": 23.0621, "high": 23.5152, "low": 23.038, "close": 23.3477, "volume": 635.65, "close_time": 1623236399999}, {"open_time": 1623236400000, "open": 23.4001, "high": 23.909, "low": 23.334, "close": 23.905, "volume": 537.63, "close_time": 1623239999999}, {"open_time": 1623240000000, "open": 23.8984, "high": 24.6014, "low": 23.8984, "close": 24.1072, "volume": 10179.58, "close_time": 1623243599999}, {"open_time": 1623243600000, "open": 24.0645, "high": 24.2477, "low": 23.8158, "close": 23.8452, "volume": 849.62, "close_time": 1623247199999}, {"open_time": 1623247200000, "open": 23.949, "high": 24.1605, "low": 23.2308, "close": 23.2308, "volume": 1594.01, "close_time": 1623250799999}, {"open_time": 1623250800000, "open": 23.2995, "high": 24.7649, "low": 23.2893, "close": 24.5822, "volume": 9332.53, "close_time": 1623254399999}, {"open_time": 1623254400000, "open": 24.5672, "high": 24.8859, "low": 24.2075, "close": 24.6698, "volume": 3517.71, "close_time": 1623257999999}, {"open_time": 1623258000000, "open": 24.6367, "high": 24.9098, "low": 24.4, "close": 24.5415, "volume": 1318.27, "close_time": 1623261599999}, {"open_time": 1623261600000, "open": 24.6366, "high": 24.6366, "low": 24.2292, "close": 24.2554, "volume": 681.78, "close_time": 1623265199999}, {"open_time": 1623265200000, "open": 24.3583, "high": 24.3655, "low": 24.0972, "close": 24.1643, "volume": 476.77, "close_time": 1623268799999}, {"open_time": 1623268800000, "open": 24.1884, "high": 24.3143, "low": 24.1115, "close": 24.2354, "volume": 293.63, "close_time": 1623272399999}, {"open_time": 1623272400000, "open": 24.1415, "high": 24.4654, "low": 24.0782, "close": 24.4653, "volume": 458.68, "close_time": 1623275999999}, {"open_time": 1623276000000, "open": 24.5302, "high": 25.1404, "low": 24.5302, "close": 25.037, "volume": 2397.67, "close_time": 1623279599999}, {"open_time": 1623279600000, "open": 24.8867, "high": 25.2393, "low": 24.8867, "close": 25.0961, "volume": 846.21, "close_time": 1623283199999}, {"open_time": 1623283200000, "open": 25.1488, "high": 25.208, "low": 24.7323, "close": 24.7544, "volume": 696.7, "close_time": 1623286799999}, {"open_time": 1623286800000, "open": 24.8252, "high": 25.2308, "low": 24.6885, "close": 24.7829, "volume": 1253.27, "close_time": 1623290399999}, {"open_time": 1623290400000, "open": 24.6704, "high": 24.7769, "low": 24.6093, "close": 24.6891, "volume": 735.44, "close_time": 1623293999999}, {"open_time": 1623294000000, "open": 24.7731, "high": 24.9749, "low": 24.5221, "close": 24.5278, "volume": 522.4, "close_time": 1623297599999}, {"open_time": 1623297600000, "open": 24.5221, "high": 24.7262, "low": 24.3086, "close": 24.3302, "volume": 354.51, "close_time": 1623301199999}, {"open_time": 1623301200000, "open": 24.3, "high": 24.4107, "low": 24.1046, "close": 24.3064, "volume": 650.17, "close_time": 1623304799999}, {"open_time": 1623304800000, "open": 24.2809, "high": 24.3722, "low": 24.018, "close": 24.2666, "volume": 1668.5, "close_time": 1623308399999}, {"open_time": 1623308400000, "open": 24.2107, "high": 24.5055, "low": 24.1672, "close": 24.4463, "volume": 1477.3, "close_time": 1623311999999}, {"open_time": 1623312000000, "open": 24.2916, "high": 24.4003, "low": 23.8353, "close": 23.9933, "volume": 1712.04, "close_time": 1623315599999}, {"open_time": 1623315600000, "open": 23.9734, "high": 24.5707, "low": 23.8008, "close": 24.5707, "volume": 951.29, "close_time": 1623319199999}, {"open_time": 1623319200000, "open": 24.5363, "high": 24.9396, "low": 24.5173, "close": 24.6532, "volume": 1285.1, "close_time": 1623322799999}, {"open_time": 1623322800000, "open": 24.738, "high": 24.7966, "low": 24.5767, "close": 24.6367, "volume": 771.39, "close_time": 1623326399999}, {"open_time": 1623326400000, "open": 24.5404, "high": 24.6163, "low": 24.2502, "close": 24.4733, "volume": 928.64, "close_time": 1623329999999}, {"open_time": 1623330000000, "open": 24.3552, "high": 24.3596, "low": 24.2079, "close": 24.3252, "volume": 274.88, "close_time": 1623333599999}, {"open_time": 1623333600000, "open": 24.4321, "high": 24.5825, "low": 23.839, "close": 23.9747, "volume": 1165.92, "close_time": 1623337199999}, {"open_time": 1623337200000, "open": 23.9445, "high": 24.1417, "low": 23.8227, "close": 24.034, "volume": 788.52, "close_time": 1623340799999}, {"open_time": 1623340800000, "open": 23.9423, "high": 24.1343, "low": 23.7102, "close": 23.8619, "volume": 587.9, "close_time": 1623344399999}, {"open_time": 1623344400000, "open": 23.7099, "high": 23.7147, "low": 23.4585, "close": 23.5813, "volume": 1747.04, "close_time": 1623347999999}, {"open_time": 1623348000000, "open": 23.5555, "high": 23.6548, "low": 23.4823, "close": 23.6101, "volume": 79.58, "close_time": 1623351599999}, {"open_time": 1623351600000, "open": 23.505, "high": 23.5756, "low": 23.2917, "close": 23.4049, "volume": 2990.62, "close_time": 1623355199999}, {"open_time": 1623355200000, "open": 23.347, "high": 23.6094, "low": 23.1011, "close": 23.5497, "volume": 833.72, "close_time": 1623358799999}, {"open_time": 1623358800000, "open": 23.3946, "high": 23.641, "low": 23.3908, "close": 23.6221, "volume": 131.7, "close_time": 1623362399999}, {"open_time": 1623362400000, "open": 23.6081, "high": 23.8328, "low": 23.6081, "close": 23.7857, "volume": 700.17, "close_time": 1623365999999}, {"open_time": 1623366000000, "open": 23.7007, "high": 23.7513, "low": 23.5102, "close": 23.5102, "volume": 115.56, "close_time": 1623369599999}, {"open_time": 1623369600000, "open": 23.6053, "high": 23.8421, "low": 23.05, "close": 23.05, "volume": 1730.5, "close_time": 1623373199999}, {"open_time": 1623373200000, "open": 23.1496, "high": 23.2307, "low": 22.7843, "close": 23.0309, "volume": 1663.33, "close_time": 1623376799999}, {"open_time": 1623376800000, "open": 22.9015, "high": 22.9357, "low": 22.6816, "close": 22.9324, "volume": 476.14, "close_time": 1623380399999}, {"open_time": 1623380400000, "open": 23.0628, "high": 23.2081, "low": 23.0484, "close": 23.1135, "volume": 411.8, "close_time": 1623383999999}, {"open_time": 1623384000000, "open": 23.143, "high": 23.3206, "low": 23.0802, "close": 23.3206, "volume": 735.37, "close_time": 1623387599999}, {"open_time": 1623387600000, "open": 23.265, "high": 23.3552, "low": 23.1728, "close": 23.193, "volume": 321.31, "close_time": 1623391199999}, {"open_time": 1623391200000, "open": 23.1104, "high": 23.1104, "low": 22.7451, "close": 22.7451, "volume": 219.81, "close_time": 1623394799999}, {"open_time": 1623394800000, "open": 22.7656, "high": 22.9895, "low": 22.6718, "close": 22.7779, "volume": 395.39, "close_time": 1623398399999}, {"open_time": 1623398400000, "open": 22.8502, "high": 23.0269, "low": 22.733, "close": 22.733, "volume": 469.78, "close_time": 1623401999999}, {"open_time": 1623402000000, "open": 22.7597, "high": 23.0937, "low": 22.7537, "close": 22.803, "volume": 352.38, "close_time": 1623405599999}, {"open_time": 1623405600000, "open": 22.8713, "high": 23.1256, "low": 22.8658, "close": 23.026, "volume": 459.34, "close_time": 1623409199999}, {"open_time": 1623409200000, "open": 23.0988, "high": 23.0992, "low": 22.8422, "close": 22.9113, "volume": 123.77, "close_time": 1623412799999}, {"open_time": 1623412800000, "open": 23.0067, "high": 23.0067, "low": 22.7038, "close": 22.8367, "volume": 2009.61, "close_time": 1623416399999}, {"open_time": 1623416400000, "open": 22.9812, "high": 23.2598, "low": 22.9812, "close": 23.2089, "volume": 1202.18, "close_time": 1623419999999}, {"open_time": 1623420000000, "open": 23.2119, "high": 23.2626, "low": 22.8367, "close": 22.8367, "volume": 438.23, "close_time": 1623423599999}, {"open_time": 1623423600000, "open": 22.8205, "high": 22.8205, "low": 22.3366, "close": 22.3825, "volume": 2708.06, "close_time": 1623427199999}, {"open_time": 1623427200000, "open": 22.3487, "high": 22.6528, "low": 22.0, "close": 22.0233, "volume": 2355.74, "close_time": 1623430799999}, {"open_time": 1623430800000, "open": 21.9869, "high": 22.302, "low": 21.9331, "close": 22.2767, "volume": 836.47, "close_time": 1623434399999}, {"open_time": 1623434400000, "open": 22.2201, "high": 22.3221, "low": 22.0383, "close": 22.3187, "volume": 1011.72, "close_time": 1623437999999}, {"open_time": 1623438000000, "open": 22.3197, "high": 22.4101, "low": 22.308, "close": 22.3256, "volume": 164.05, "close_time": 1623441599999}, {"open_time": 1623441600000, "open": 22.2161, "high": 22.4102, "low": 22.0, "close": 22.0, "volume": 256.44, "close_time": 1623445199999}, {"open_time": 1623445200000, "open": 21.9569, "high": 21.9928, "low": 21.2006, "close": 21.5646, "volume": 2263.49, "close_time": 1623448799999}, {"open_time": 1623448800000, "open": 21.4501, "high": 21.9843, "low": 21.4482, "close": 21.9179, "volume": 388.31, "close_time": 1623452399999}, {"open_time": 1623452400000, "open": 21.9668, "high": 21.9889, "low": 21.616, "close": 21.8574, "volume": 4189.57, "close_time": 1623455999999}, {"open_time": 1623456000000, "open": 21.8063, "high": 21.8269, "low": 21.4584, "close": 21.625, "volume": 709.1, "close_time": 1623459599999}, {"open_time": 1623459600000, "open": 21.633, "high": 21.732, "low": 20.9269, "close": 20.9269, "volume": 1304.72, "close_time": 1623463199999}, {"open_time": 1623463200000, "open": 20.9216, "high": 21.0964, "low": 20.468, "close": 20.6064, "volume": 1592.12, "close_time": 1623466799999}, {"open_time": 1623466800000, "open": 20.5813, "high": 20.9449, "low": 20.5611, "close": 20.7562, "volume": 623.44, "close_time": 1623470399999}, {"open_time": 1623470400000, "open": 20.6277, "high": 20.8406, "low": 20.4437, "close": 20.4497, "volume": 558.33, "close_time": 1623473999999}, {"open_time": 1623474000000, "open": 20.6968, "high": 20.8625, "low": 20.3842, "close": 20.3842, "volume": 291.31, "close_time": 1623477599999}, {"open_time": 1623477600000, "open": 20.3442, "high": 20.5814, "low": 20.2309, "close": 20.5814, "volume": 501.1, "close_time": 1623481199999}, {"open_time": 1623481200000, "open": 20.6221, "high": 20.7516, "low": 20.5944, "close": 20.6335, "volume": 398.06, "close_time": 1623484799999}, {"open_time": 1623484800000, "open": 20.6394, "high": 20.7445, "low": 20.4296, "close": 20.5281, "volume": 884.72, "close_time": 1623488399999}, {"open_time": 1623488400000, "open": 20.5784, "high": 20.7787, "low": 20.5444, "close": 20.6833, "volume": 523.83, "close_time": 1623491999999}, {"open_time": 1623492000000, "open": 20.7192, "high": 21.4589, "low": 20.3602, "close": 21.334, "volume": 1146.67, "close_time": 1623495599999}, {"open_time": 1623495600000, "open": 21.4182, "high": 21.4182, "low": 21.1043, "close": 21.3753, "volume": 885.32, "close_time": 1623499199999}, {"open_time": 1623499200000, "open": 21.3519, "high": 21.7948, "low": 21.3221, "close": 21.7541, "volume": 882.86, "close_time": 1623502799999}, {"open_time": 1623502800000, "open": 21.7429, "high": 21.7932, "low": 21.594, "close": 21.7049, "volume": 665.38, "close_time": 1623506399999}, {"open_time": 1623506400000, "open": 21.628, "high": 21.6398, "low": 21.4394, "close": 21.5029, "volume": 295.35, "close_time": 1623509999999}, {"open_time": 1623510000000, "open": 21.5213, "high": 21.645, "low": 21.2869, "close": 21.3328, "volume": 789.6, "close_time": 1623513599999}, {"open_time": 1623513600000, "open": 21.2844, "high": 21.5187, "low": 21.2641, "close": 21.5038, "volume": 1261.57, "close_time": 1623517199999}, {"open_time": 1623517200000, "open": 21.4394, "high": 21.7993, "low": 21.4394, "close": 21.7645, "volume": 2281.76, "close_time": 1623520799999}, {"open_time": 1623520800000, "open": 21.682, "high": 21.8099, "low": 21.6484, "close": 21.761, "volume": 549.66, "close_time": 1623524399999}, {"open_time": 1623524400000, "open": 21.8143, "high": 21.8143, "low": 21.5421, "close": 21.5695, "volume": 1230.07, "close_time": 1623527999999}, {"open_time": 1623528000000, "open": 21.6126, "high": 21.835, "low": 21.6126, "close": 21.6753, "volume": 1074.08, "close_time": 1623531599999}, {"open_time": 1623531600000, "open": 21.6868, "high": 21.9079, "low": 21.4619, "close": 21.6496, "volume": 2956.85, "close_time": 1623535199999}, {"open_time": 1623535200000, "open": 21.7198, "high": 21.8136, "low": 21.3933, "close": 21.3933, "volume": 471.52, "close_time": 1623538799999}, {"open_time": 1623538800000, "open": 21.5806, "high": 21.5807, "low": 21.2543, "close": 21.2543, "volume": 152.74, "close_time": 1623542399999}, {"open_time": 1623542400000, "open": 21.3181, "high": 21.5135, "low": 21.1597, "close": 21.4858, "volume": 492.93, "close_time": 1623545999999}, {"open_time": 1623546000000, "open": 21.6043, "high": 21.7475, "low": 21.5552, "close": 21.5886, "volume": 113.37, "close_time": 1623549599999}, {"open_time": 1623549600000, "open": 21.677, "high": 21.677, "low": 21.4444, "close": 21.4444, "volume": 51.83, "close_time": 1623553199999}, {"open_time": 1623553200000, "open": 21.394, "high": 21.394, "low": 20.9186, "close": 20.9456, "volume": 2497.74, "close_time": 1623556799999}, {"open_time": 1623556800000, "open": 20.8871, "high": 21.0364, "low": 20.7956, "close": 21.0364, "volume": 488.97, "close_time": 1623560399999}, {"open_time": 1623560400000, "open": 20.8286, "high": 20.8825, "low": 20.6088, "close": 20.6221, "volume": 884.79, "close_time": 1623563999999}, {"open_time": 1623564000000, "open": 20.5732, "high": 20.8522, "low": 20.5641, "close": 20.8522, "volume": 3736.66, "close_time": 1623567599999}, {"open_time": 1623567600000, "open": 20.7595, "high": 20.8277, "low": 20.6864, "close": 20.6864, "volume": 481.05, "close_time": 1623571199999}, {"open_time": 1623571200000, "open": 20.621, "high": 20.9743, "low": 20.5676, "close": 20.8317, "volume": 1156.88, "close_time": 1623574799999}, {"open_time": 1623574800000, "open": 20.8135, "high": 20.9125, "low": 20.7964, "close": 20.8849, "volume": 530.2, "close_time": 1623578399999}, {"open_time": 1623578400000, "open": 20.9218, "high": 21.0286, "low": 20.9003, "close": 20.9775, "volume": 317.36, "close_time": 1623581999999}, {"open_time": 1623582000000, "open": 20.9374, "high": 20.9374, "low": 20.7975, "close": 20.7995, "volume": 111.65, "close_time": 1623585599999}, {"open_time": 1623585600000, "open": 20.9485, "high": 20.9921, "low": 20.8, "close": 20.8572, "volume": 108.97, "close_time": 1623589199999}, {"open_time": 1623589200000, "open": 20.7608, "high": 20.8115, "low": 20.6594, "close": 20.8115, "volume": 180.74, "close_time": 1623592799999}, {"open_time": 1623592800000, "open": 20.7372, "high": 20.7425, "low": 20.4667, "close": 20.4667, "volume": 194.96, "close_time": 1623596399999}, {"open_time": 1623596400000, "open": 20.598, "high": 20.7342, "low": 20.5514, "close": 20.6622, "volume": 246.86, "close_time": 1623599999999}, {"open_time": 1623600000000, "open": 20.6666, "high": 21.5129, "low": 20.6622, "close": 21.4049, "volume": 3049.86, "close_time": 1623603599999}, {"open_time": 1623603600000, "open": 21.517, "high": 21.8329, "low": 21.3991, "close": 21.7829, "volume": 2150.04, "close_time": 1623607199999}, {"open_time": 1623607200000, "open": 21.7829, "high": 22.049, "low": 21.7829, "close": 22.0108, "volume": 5841.46, "close_time": 1623610799999}, {"open_time": 1623610800000, "open": 22.0356, "high": 22.1195, "low": 21.8753, "close": 22.0813, "volume": 701.57, "close_time": 1623614399999}, {"open_time": 1623614400000, "open": 22.12, "high": 23.4395, "low": 22.0319, "close": 23.4115, "volume": 10231.51, "close_time": 1623617999999}, {"open_time": 1623618000000, "open": 23.4184, "high": 23.6104, "low": 23.1566, "close": 23.3799, "volume": 9107.33, "close_time": 1623621599999}, {"open_time": 1623621600000, "open": 23.406, "high": 23.4539, "low": 23.1434, "close": 23.3406, "volume": 2079.41, "close_time": 1623625199999}, {"open_time": 1623625200000, "open": 23.2014, "high": 23.3597, "low": 23.1063, "close": 23.3597, "volume": 537.98, "close_time": 1623628799999}, {"open_time": 1623628800000, "open": 23.3611, "high": 23.4131, "low": 22.9147, "close": 23.0889, "volume": 1483.7, "close_time": 1623632399999}, {"open_time": 1623632400000, "open": 23.0997, "high": 23.2487, "low": 22.9449, "close": 23.0082, "volume": 489.59, "close_time": 1623635999999}, {"open_time": 1623636000000, "open": 23.1001, "high": 23.1001, "low": 22.8287, "close": 22.9761, "volume": 1262.65, "close_time": 1623639599999}, {"open_time": 1623639600000, "open": 22.8728, "high": 22.8728, "low": 22.6348, "close": 22.8132, "volume": 503.68, "close_time": 1623643199999}, {"open_time": 1623643200000, "open": 22.7687, "high": 22.9066, "low": 22.7687, "close": 22.8799, "volume": 75.01, "close_time": 1623646799999}, {"open_time": 1623646800000, "open": 22.8799, "high": 23.1734, "low": 22.8799, "close": 23.0879, "volume": 1795.2, "close_time": 1623650399999}, {"open_time": 1623650400000, "open": 23.0519, "high": 23.1665, "low": 22.9096, "close": 23.0091, "volume": 678.05, "close_time": 1623653999999}, {"open_time": 1623654000000, "open": 22.9899, "high": 22.9899, "low": 22.8316, "close": 22.8878, "volume": 1593.57, "close_time": 1623657599999}, {"open_time": 1623657600000, "open": 22.8956, "high": 22.8956, "low": 22.5101, "close": 22.6993, "volume": 7026.65, "close_time": 1623661199999}, {"open_time": 1623661200000, "open": 22.7347, "high": 22.9, "low": 22.5946, "close": 22.6066, "volume": 875.69, "close_time": 1623664799999}, {"open_time": 1623664800000, "open": 22.5226, "high": 22.8898, "low": 22.5101, "close": 22.8898, "volume": 618.0, "close_time": 1623668399999}, {"open_time": 1623668400000, "open": 22.8412, "high": 22.9051, "low": 22.7227, "close": 22.8547, "volume": 967.45, "close_time": 1623671999999}, {"open_time": 1623672000000, "open": 22.726, "high": 22.9794, "low": 22.5944, "close": 22.8554, "volume": 6174.52, "close_time": 1623675599999}, {"open_time": 1623675600000, "open": 22.8163, "high": 23.8731, "low": 22.7972, "close": 23.7218, "volume": 4628.62, "close_time": 1623679199999}, {"open_time": 1623679200000, "open": 23.7218, "high": 23.8968, "low": 23.5865, "close": 23.8513, "volume": 744.97, "close_time": 1623682799999}, {"open_time": 1623682800000, "open": 23.8323, "high": 23.8542, "low": 23.601, "close": 23.8466, "volume": 2229.92, "close_time": 1623686399999}, {"open_time": 1623686400000, "open": 23.8968, "high": 24.0542, "low": 23.5868, "close": 23.9287, "volume": 1219.51, "close_time": 1623689999999}, {"open_time": 1623690000000, "open": 23.8494, "high": 24.1633, "low": 23.8494, "close": 23.9895, "volume": 780.25, "close_time": 1623693599999}, {"open_time": 1623693600000, "open": 24.0434, "high": 24.0584, "low": 23.5482, "close": 23.5988, "volume": 450.13, "close_time": 1623697199999}, {"open_time": 1623697200000, "open": 23.6211, "high": 23.652, "low": 23.4077, "close": 23.5031, "volume": 1500.75, "close_time": 1623700799999}, {"open_time": 1623700800000, "open": 23.5759, "high": 23.6734, "low": 23.5379, "close": 23.5668, "volume": 533.05, "close_time": 1623704399999}, {"open_time": 1623704400000, "open": 23.7507, "high": 23.8534, "low": 23.6783, "close": 23.8087, "volume": 2078.15, "close_time": 1623707999999}, {"open_time": 1623708000000, "open": 23.7879, "high": 23.9276, "low": 23.7047, "close": 23.9262, "volume": 595.31, "close_time": 1623711599999}, {"open_time": 1623711600000, "open": 23.8072, "high": 24.2055, "low": 23.7965, "close": 24.1199, "volume": 2403.13, "close_time": 1623715199999}, {"open_time": 1623715200000, "open": 24.1447, "high": 24.5046, "low": 24.0511, "close": 24.2836, "volume": 435.25, "close_time": 1623718799999}, {"open_time": 1623718800000, "open": 24.2142, "high": 24.2395, "low": 23.9492, "close": 23.9492, "volume": 775.11, "close_time": 1623722399999}, {"open_time": 1623722400000, "open": 24.0839, "high": 24.2519, "low": 24.0105, "close": 24.1137, "volume": 144.47, "close_time": 1623725999999}, {"open_time": 1623726000000, "open": 24.1553, "high": 24.3371, "low": 24.1553, "close": 24.1618, "volume": 229.6, "close_time": 1623729599999}, {"open_time": 1623729600000, "open": 24.0555, "high": 24.6453, "low": 24.0555, "close": 24.5942, "volume": 584.77, "close_time": 1623733199999}, {"open_time": 1623733200000, "open": 24.6144, "high": 24.6773, "low": 24.3785, "close": 24.4443, "volume": 711.39, "close_time": 1623736799999}, {"open_time": 1623736800000, "open": 24.378, "high": 24.5332, "low": 24.317, "close": 24.3583, "volume": 125.58, "close_time": 1623740399999}, {"open_time": 1623740400000, "open": 24.2564, "high": 24.3745, "low": 24.1505, "close": 24.3668, "volume": 243.0, "close_time": 1623743999999}, {"open_time": 1623744000000, "open": 24.3814, "high": 24.4787, "low": 23.9567, "close": 24.0535, "volume": 2891.56, "close_time": 1623747599999}, {"open_time": 1623747600000, "open": 23.9404, "high": 24.1254, "low": 23.7739, "close": 24.0315, "volume": 944.31, "close_time": 1623751199999}, {"open_time": 1623751200000, "open": 24.0585, "high": 24.0585, "low": 23.8758, "close": 23.8758, "volume": 99.05, "close_time": 1623754799999}, {"open_time": 1623754800000, "open": 23.9687, "high": 23.9687, "low": 23.699, "close": 23.8555, "volume": 420.16, "close_time": 1623758399999}, {"open_time": 1623758400000, "open": 23.8212, "high": 24.1005, "low": 23.7907, "close": 24.0365, "volume": 526.08, "close_time": 1623761999999}, {"open_time": 1623762000000, "open": 24.0495, "high": 24.0628, "low": 23.8694, "close": 24.0141, "volume": 221.41, "close_time": 1623765599999}, {"open_time": 1623765600000, "open": 23.9277, "high": 23.9277, "low": 23.4422, "close": 23.5493, "volume": 646.11, "close_time": 1623769199999}, {"open_time": 1623769200000, "open": 23.4521, "high": 23.5011, "low": 23.3066, "close": 23.4233, "volume": 921.33, "close_time": 1623772799999}, {"open_time": 1623772800000, "open": 23.5114, "high": 23.6659, "low": 23.4685, "close": 23.6659, "volume": 293.13, "close_time": 1623776399999}, {"open_time": 1623776400000, "open": 23.6263, "high": 23.8325, "low": 23.5823, "close": 23.8325, "volume": 612.83, "close_time": 1623779999999}, {"open_time": 1623780000000, "open": 23.8461, "high": 24.0056, "low": 23.6904, "close": 23.7496, "volume": 412.04, "close_time": 1623783599999}, {"open_time": 1623783600000, "open": 23.6624, "high": 23.7024, "low": 23.3056, "close": 23.321, "volume": 255.77, "close_time": 1623787199999}, {"open_time": 1623787200000, "open": 23.274, "high": 23.4223, "low": 23.1429, "close": 23.325, "volume": 327.92, "close_time": 1623790799999}, {"open_time": 1623790800000, "open": 23.3855, "high": 23.3855, "low": 23.3589, "close": 23.3678, "volume": 130.82, "close_time": 1623794399999}, {"open_time": 1623794400000, "open": 23.4458, "high": 23.676, "low": 23.4274, "close": 23.5872, "volume": 298.22, "close_time": 1623797999999}, {"open_time": 1623798000000, "open": 23.5072, "high": 23.6655, "low": 23.4574, "close": 23.4994, "volume": 35.79, "close_time": 1623801599999}, {"open_time": 1623801600000, "open": 23.3988, "high": 23.3988, "low": 23.0861, "close": 23.0861, "volume": 125.37, "close_time": 1623805199999}, {"open_time": 1623805200000, "open": 23.0826, "high": 23.1414, "low": 22.8521, "close": 23.1341, "volume": 981.81, "close_time": 1623808799999}, {"open_time": 1623808800000, "open": 23.1531, "high": 23.282, "low": 23.0974, "close": 23.216, "volume": 394.99, "close_time": 1623812399999}, {"open_time": 1623812400000, "open": 23.193, "high": 23.3607, "low": 23.0522, "close": 23.3607, "volume": 86.89, "close_time": 1623815999999}, {"open_time": 1623816000000, "open": 23.2694, "high": 23.3409, "low": 23.1522, "close": 23.3203, "volume": 47.8, "close_time": 1623819599999}, {"open_time": 1623819600000, "open": 23.32, "high": 23.325, "low": 23.28, "close": 23.295, "volume": 121.5, "close_time": 1623823199999}, {"open_time": 1623823200000, "open": 23.252, "high": 23.4694, "low": 23.2128, "close": 23.4079, "volume": 122.28, "close_time": 1623826799999}, {"open_time": 1623826800000, "open": 23.4879, "high": 23.5083, "low": 23.3412, "close": 23.3412, "volume": 80.66, "close_time": 1623830399999}, {"open_time": 1623830400000, "open": 23.259, "high": 23.259, "low": 23.0796, "close": 23.0796, "volume": 3272.75, "close_time": 1623833999999}, {"open_time": 1623834000000, "open": 23.1048, "high": 23.1048, "low": 22.8722, "close": 22.9064, "volume": 295.92, "close_time": 1623837599999}, {"open_time": 1623837600000, "open": 22.8521, "high": 22.9064, "low": 22.5622, "close": 22.5956, "volume": 433.35, "close_time": 1623841199999}, {"open_time": 1623841200000, "open": 22.5622, "high": 22.5823, "low": 22.2241, "close": 22.3612, "volume": 5008.56, "close_time": 1623844799999}, {"open_time": 1623844800000, "open": 22.2239, "high": 22.3485, "low": 22.1313, "close": 22.3174, "volume": 465.22, "close_time": 1623848399999}, {"open_time": 1623848400000, "open": 22.3719, "high": 22.3719, "low": 22.2704, "close": 22.3665, "volume": 238.64, "close_time": 1623851999999}, {"open_time": 1623852000000, "open": 22.3189, "high": 22.4637, "low": 22.0567, "close": 22.1133, "volume": 1247.22, "close_time": 1623855599999}, {"open_time": 1623855600000, "open": 22.1383, "high": 22.1944, "low": 21.9359, "close": 22.0086, "volume": 1265.63, "close_time": 1623859199999}, {"open_time": 1623859200000, "open": 22.0197, "high": 22.4115, "low": 21.7948, "close": 21.8851, "volume": 4933.17, "close_time": 1623862799999}, {"open_time": 1623862800000, "open": 21.7861, "high": 22.2051, "low": 21.7861, "close": 22.2051, "volume": 1615.15, "close_time": 1623866399999}, {"open_time": 1623866400000, "open": 22.1752, "high": 22.4895, "low": 21.8048, "close": 22.2431, "volume": 1855.91, "close_time": 1623869999999}, {"open_time": 1623870000000, "open": 22.2524, "high": 22.396, "low": 22.2524, "close": 22.2774, "volume": 28.57, "close_time": 1623873599999}, {"open_time": 1623873600000, "open": 22.3144, "high": 22.3324, "low": 22.1157, "close": 22.192, "volume": 395.5, "close_time": 1623877199999}, {"open_time": 1623877200000, "open": 22.0594, "high": 22.22, "low": 22.0369, "close": 22.22, "volume": 109.0, "close_time": 1623880799999}, {"open_time": 1623880800000, "open": 22.214, "high": 22.2903, "low": 21.9287, "close": 21.944, "volume": 52.29, "close_time": 1623884399999}, {"open_time": 1623884400000, "open": 21.8638, "high": 21.8638, "low": 21.6524, "close": 21.8319, "volume": 318.04, "close_time": 1623887999999}, {"open_time": 1623888000000, "open": 21.833, "high": 22.2713, "low": 21.833, "close": 22.2188, "volume": 1001.1, "close_time": 1623891599999}, {"open_time": 1623891600000, "open": 22.2726, "high": 22.3441, "low": 22.1958, "close": 22.3344, "volume": 163.36, "close_time": 1623895199999}, {"open_time": 1623895200000, "open": 22.3431, "high": 22.5569, "low": 22.3028, "close": 22.4055, "volume": 213.51, "close_time": 1623898799999}, {"open_time": 1623898800000, "open": 22.5402, "high": 22.7279, "low": 22.5402, "close": 22.6194, "volume": 1174.37, "close_time": 1623902399999}, {"open_time": 1623902400000, "open": 22.744, "high": 22.8349, "low": 22.5445, "close": 22.5445, "volume": 1445.82, "close_time": 1623905999999}, {"open_time": 1623906000000, "open": 22.5894, "high": 22.6313, "low": 22.4632, "close": 22.4651, "volume": 520.44, "close_time": 1623909599999}, {"open_time": 1623909600000, "open": 22.4825, "high": 22.8733, "low": 22.4825, "close": 22.8733, "volume": 352.73, "close_time": 1623913199999}, {"open_time": 1623913200000, "open": 22.8737, "high": 22.9422, "low": 22.7437, "close": 22.7437, "volume": 750.64, "close_time": 1623916799999}, {"open_time": 1623916800000, "open": 22.8694, "high": 22.8712, "low": 22.6406, "close": 22.7787, "volume": 454.41, "close_time": 1623920399999}, {"open_time": 1623920400000, "open": 22.7168, "high": 22.7569, "low": 22.5893, "close": 22.7238, "volume": 3155.88, "close_time": 1623923999999}, {"open_time": 1623924000000, "open": 22.6547, "high": 22.8021, "low": 22.6042, "close": 22.6042, "volume": 95.58, "close_time": 1623927599999}, {"open_time": 1623927600000, "open": 22.7112, "high": 22.7341, "low": 22.6236, "close": 22.6304, "volume": 123.11, "close_time": 1623931199999}, {"open_time": 1623931200000, "open": 22.5862, "high": 22.5862, "low": 22.2154, "close": 22.3021, "volume": 436.3, "close_time": 1623934799999}, {"open_time": 1623934800000, "open": 22.3061, "high": 22.3273, "low": 22.2264, "close": 22.3045, "volume": 291.82, "close_time": 1623938399999}, {"open_time": 1623938400000, "open": 22.2494, "high": 22.3843, "low": 22.0956, "close": 22.225, "volume": 1278.19, "close_time": 1623941999999}, {"open_time": 1623942000000, "open": 22.225, "high": 22.4415, "low": 22.2014, "close": 22.4415, "volume": 174.06, "close_time": 1623945599999}, {"open_time": 1623945600000, "open": 22.2848, "high": 22.2848, "low": 21.9293, "close": 22.0353, "volume": 392.88, "close_time": 1623949199999}, {"open_time": 1623949200000, "open": 21.9536, "high": 21.9536, "low": 21.5396, "close": 21.5897, "volume": 3303.77, "close_time": 1623952799999}, {"open_time": 1623952800000, "open": 21.5148, "high": 21.6432, "low": 21.4203, "close": 21.6384, "volume": 105.0, "close_time": 1623956399999}, {"open_time": 1623956400000, "open": 21.5654, "high": 21.7579, "low": 21.5651, "close": 21.6681, "volume": 155.66, "close_time": 1623959999999}, {"open_time": 1623960000000, "open": 21.6769, "high": 21.8752, "low": 21.6769, "close": 21.7719, "volume": 123.07, "close_time": 1623963599999}, {"open_time": 1623963600000, "open": 21.627, "high": 21.7172, "low": 21.588, "close": 21.7172, "volume": 3057.49, "close_time": 1623967199999}, {"open_time": 1623967200000, "open": 21.7828, "high": 21.903, "low": 21.7172, "close": 21.8782, "volume": 378.87, "close_time": 1623970799999}, {"open_time": 1623970800000, "open": 21.9966, "high": 22.2922, "low": 21.9887, "close": 22.1319, "volume": 4572.88, "close_time": 1623974399999}, {"open_time": 1623974400000, "open": 22.1663, "high": 22.2474, "low": 21.9514, "close": 21.9514, "volume": 199.47, "close_time": 1623977999999}, {"open_time": 1623978000000, "open": 21.8876, "high": 21.8876, "low": 21.5569, "close": 21.6314, "volume": 543.74, "close_time": 1623981599999}, {"open_time": 1623981600000, "open": 21.5659, "high": 21.7511, "low": 21.3736, "close": 21.7511, "volume": 3341.48, "close_time": 1623985199999}, {"open_time": 1623985200000, "open": 21.7089, "high": 21.7309, "low": 21.6051, "close": 21.6496, "volume": 392.79, "close_time": 1623988799999}, {"open_time": 1623988800000, "open": 21.7579, "high": 21.8523, "low": 21.7579, "close": 21.8523, "volume": 90.7, "close_time": 1623992399999}, {"open_time": 1623992400000, "open": 21.8733, "high": 21.9258, "low": 21.676, "close": 21.676, "volume": 363.96, "close_time": 1623995999999}, {"open_time": 1623996000000, "open": 21.7024, "high": 21.7387, "low": 21.5051, "close": 21.5051, "volume": 319.08, "close_time": 1623999599999}, {"open_time": 1623999600000, "open": 21.6009, "high": 21.6661, "low": 21.5097, "close": 21.6207, "volume": 132.52, "close_time": 1624003199999}, {"open_time": 1624003200000, "open": 21.7369, "high": 21.9724, "low": 21.7369, "close": 21.8411, "volume": 1001.29, "close_time": 1624006799999}, {"open_time": 1624006800000, "open": 21.7128, "high": 21.7128, "low": 21.2571, "close": 21.262, "volume": 750.92, "close_time": 1624010399999}, {"open_time": 1624010400000, "open": 21.2427, "high": 21.4974, "low": 21.0545, "close": 21.4552, "volume": 869.4, "close_time": 1624013999999}, {"open_time": 1624014000000, "open": 21.5798, "high": 21.6043, "low": 21.4021, "close": 21.4021, "volume": 328.86, "close_time": 1624017599999}, {"open_time": 1624017600000, "open": 21.19, "high": 21.2302, "low": 21.012, "close": 21.0644, "volume": 403.73, "close_time": 1624021199999}, {"open_time": 1624021200000, "open": 21.1102, "high": 21.2103, "low": 20.7911, "close": 20.8085, "volume": 1581.93, "close_time": 1624024799999}, {"open_time": 1624024800000, "open": 20.9734, "high": 20.9734, "low": 20.4164, "close": 20.5881, "volume": 1536.15, "close_time": 1624028399999}, {"open_time": 1624028400000, "open": 20.5943, "high": 20.7158, "low": 20.1951, "close": 20.2662, "volume": 1491.17, "close_time": 1624031999999}, {"open_time": 1624032000000, "open": 20.225, "high": 20.6218, "low": 20.2202, "close": 20.5311, "volume": 715.61, "close_time": 1624035599999}, {"open_time": 1624035600000, "open": 20.5297, "high": 20.5297, "low": 20.2188, "close": 20.2188, "volume": 512.94, "close_time": 1624039199999}, {"open_time": 1624039200000, "open": 20.2321, "high": 20.3002, "low": 19.5571, "close": 19.5892, "volume": 5056.25, "close_time": 1624042799999}, {"open_time": 1624042800000, "open": 19.7311, "high": 19.909, "low": 19.6348, "close": 19.6463, "volume": 1988.57, "close_time": 1624046399999}, {"open_time": 1624046400000, "open": 19.6038, "high": 20.1259, "low": 19.6038, "close": 19.9688, "volume": 396.26, "close_time": 1624049999999}, {"open_time": 1624050000000, "open": 20.0461, "high": 20.2298, "low": 20.0461, "close": 20.2042, "volume": 572.06, "close_time": 1624053599999}, {"open_time": 1624053600000, "open": 20.1395, "high": 20.2647, "low": 20.0838, "close": 20.2647, "volume": 121.31, "close_time": 1624057199999}, {"open_time": 1624057200000, "open": 20.1057, "high": 20.4477, "low": 20.0881, "close": 20.3522, "volume": 558.79, "close_time": 1624060799999}, {"open_time": 1624060800000, "open": 20.3657, "high": 20.6744, "low": 20.3457, "close": 20.5453, "volume": 683.05, "close_time": 1624064399999}, {"open_time": 1624064400000, "open": 20.5925, "high": 20.754, "low": 20.5925, "close": 20.7205, "volume": 463.57, "close_time": 1624067999999}, {"open_time": 1624068000000, "open": 20.7346, "high": 20.7346, "low": 20.2181, "close": 20.2181, "volume": 684.26, "close_time": 1624071599999}, {"open_time": 1624071600000, "open": 20.2152, "high": 20.2152, "low": 19.8912, "close": 20.0137, "volume": 3771.67, "close_time": 1624075199999}, {"open_time": 1624075200000, "open": 20.0321, "high": 20.3034, "low": 19.907, "close": 20.1428, "volume": 2654.87, "close_time": 1624078799999}, {"open_time": 1624078800000, "open": 20.2171, "high": 20.5641, "low": 20.1778, "close": 20.5641, "volume": 2549.07, "close_time": 1624082399999}, {"open_time": 1624082400000, "open": 20.6092, "high": 20.628, "low": 20.5239, "close": 20.628, "volume": 1061.11, "close_time": 1624085999999}, {"open_time": 1624086000000, "open": 20.6226, "high": 20.6593, "low": 20.4205, "close": 20.6254, "volume": 169.65, "close_time": 1624089599999}, {"open_time": 1624089600000, "open": 20.6464, "high": 20.7997, "low": 20.5454, "close": 20.7205, "volume": 495.69, "close_time": 1624093199999}, {"open_time": 1624093200000, "open": 20.6152, "high": 20.6523, "low": 20.4554, "close": 20.4554, "volume": 41.35, "close_time": 1624096799999}, {"open_time": 1624096800000, "open": 20.5393, "high": 20.5964, "low": 20.4806, "close": 20.4976, "volume": 264.93, "close_time": 1624100399999}, {"open_time": 1624100400000, "open": 20.4848, "high": 20.6394, "low": 20.4848, "close": 20.5793, "volume": 139.86, "close_time": 1624103999999}, {"open_time": 1624104000000, "open": 20.6193, "high": 20.9618, "low": 20.5825, "close": 20.6358, "volume": 401.29, "close_time": 1624107599999}, {"open_time": 1624107600000, "open": 20.6617, "high": 20.6815, "low": 20.4319, "close": 20.4383, "volume": 113.63, "close_time": 1624111199999}, {"open_time": 1624111200000, "open": 20.4923, "high": 20.6462, "low": 20.4887, "close": 20.4887, "volume": 1313.13, "close_time": 1624114799999}, {"open_time": 1624114800000, "open": 20.6075, "high": 20.6346, "low": 20.5362, "close": 20.5835, "volume": 112.72, "close_time": 1624118399999}, {"open_time": 1624118400000, "open": 20.6346, "high": 20.6346, "low": 20.4112, "close": 20.576, "volume": 207.81, "close_time": 1624121999999}, {"open_time": 1624122000000, "open": 20.4923, "high": 20.4923, "low": 20.4411, "close": 20.4923, "volume": 29.15, "close_time": 1624125599999}, {"open_time": 1624125600000, "open": 20.3809, "high": 20.3809, "low": 20.1414, "close": 20.3766, "volume": 119.72, "close_time": 1624129199999}, {"open_time": 1624129200000, "open": 20.3921, "high": 20.474, "low": 20.303, "close": 20.303, "volume": 135.61, "close_time": 1624132799999}, {"open_time": 1624132800000, "open": 20.4457, "high": 20.4646, "low": 20.3517, "close": 20.4607, "volume": 183.19, "close_time": 1624136399999}, {"open_time": 1624136400000, "open": 20.303, "high": 20.303, "low": 20.0981, "close": 20.0981, "volume": 230.55, "close_time": 1624139999999}, {"open_time": 1624140000000, "open": 20.1218, "high": 20.1218, "low": 19.9094, "close": 19.9094, "volume": 264.14, "close_time": 1624143599999}, {"open_time": 1624143600000, "open": 19.9, "high": 20.0179, "low": 19.7844, "close": 19.7844, "volume": 244.99, "close_time": 1624147199999}, {"open_time": 1624147200000, "open": 19.75, "high": 19.9116, "low": 19.4329, "close": 19.6462, "volume": 3417.48, "close_time": 1624150799999}, {"open_time": 1624150800000, "open": 19.6274, "high": 19.7702, "low": 19.603, "close": 19.6887, "volume": 688.66, "close_time": 1624154399999}, {"open_time": 1624154400000, "open": 19.5571, "high": 19.6565, "low": 19.4666, "close": 19.6565, "volume": 216.24, "close_time": 1624157999999}, {"open_time": 1624158000000, "open": 19.6565, "high": 19.92, "low": 19.6352, "close": 19.883, "volume": 348.28, "close_time": 1624161599999}, {"open_time": 1624161600000, "open": 19.7699, "high": 20.2558, "low": 19.7502, "close": 20.2399, "volume": 4558.24, "close_time": 1624165199999}, {"open_time": 1624165200000, "open": 20.1872, "high": 20.2789, "low": 20.1389, "close": 20.1748, "volume": 367.81, "close_time": 1624168799999}, {"open_time": 1624168800000, "open": 20.1567, "high": 20.303, "low": 20.0322, "close": 20.1179, "volume": 619.03, "close_time": 1624172399999}, {"open_time": 1624172400000, "open": 20.0983, "high": 20.1511, "low": 20.0633, "close": 20.1511, "volume": 421.73, "close_time": 1624175999999}, {"open_time": 1624176000000, "open": 20.127, "high": 20.233, "low": 19.967, "close": 19.9942, "volume": 570.43, "close_time": 1624179599999}, {"open_time": 1624179600000, "open": 19.916, "high": 19.9161, "low": 19.7528, "close": 19.7529, "volume": 1017.74, "close_time": 1624183199999}, {"open_time": 1624183200000, "open": 19.7095, "high": 19.7095, "low": 19.2264, "close": 19.2486, "volume": 1698.17, "close_time": 1624186799999}, {"open_time": 1624186800000, "open": 19.2163, "high": 19.3576, "low": 18.8801, "close": 18.9259, "volume": 12289.28, "close_time": 1624190399999}, {"open_time": 1624190400000, "open": 18.9903, "high": 19.0706, "low": 18.6444, "close": 18.9731, "volume": 1701.12, "close_time": 1624193999999}, {"open_time": 1624194000000, "open": 18.9685, "high": 19.1807, "low": 18.9544, "close": 19.1807, "volume": 174.82, "close_time": 1624197599999}, {"open_time": 1624197600000, "open": 19.0101, "high": 19.2476, "low": 18.9464, "close": 19.2476, "volume": 532.52, "close_time": 1624201199999}, {"open_time": 1624201200000, "open": 19.3333, "high": 19.4949, "low": 19.287, "close": 19.4647, "volume": 131.35, "close_time": 1624204799999}, {"open_time": 1624204800000, "open": 19.3824, "high": 19.6266, "low": 19.3333, "close": 19.6266, "volume": 289.1, "close_time": 1624208399999}, {"open_time": 1624208400000, "open": 19.5712, "high": 19.67, "low": 19.5332, "close": 19.5332, "volume": 294.86, "close_time": 1624211999999}, {"open_time": 1624212000000, "open": 19.7219, "high": 19.8665, "low": 19.7219, "close": 19.8518, "volume": 203.78, "close_time": 1624215599999}, {"open_time": 1624215600000, "open": 19.9537, "high": 20.4085, "low": 19.9537, "close": 20.3385, "volume": 640.62, "close_time": 1624219199999}, {"open_time": 1624219200000, "open": 20.4646, "high": 20.9262, "low": 20.4391, "close": 20.9262, "volume": 2086.92, "close_time": 1624222799999}, {"open_time": 1624222800000, "open": 20.9336, "high": 21.007, "low": 20.7355, "close": 20.9313, "volume": 412.92, "close_time": 1624226399999}, {"open_time": 1624226400000, "open": 20.9076, "high": 21.0352, "low": 20.7134, "close": 20.7907, "volume": 2123.44, "close_time": 1624229999999}, {"open_time": 1624230000000, "open": 20.8219, "high": 20.8219, "low": 20.6262, "close": 20.7878, "volume": 179.1, "close_time": 1624233599999}, {"open_time": 1624233600000, "open": 20.7783, "high": 20.8139, "low": 20.4319, "close": 20.5354, "volume": 611.26, "close_time": 1624237199999}, {"open_time": 1624237200000, "open": 20.5786, "high": 20.6262, "low": 20.2898, "close": 20.5129, "volume": 873.73, "close_time": 1624240799999}, {"open_time": 1624240800000, "open": 20.4823, "high": 20.5196, "low": 20.0511, "close": 20.2208, "volume": 717.81, "close_time": 1624244399999}, {"open_time": 1624244400000, "open": 20.2248, "high": 20.2371, "low": 19.764, "close": 19.764, "volume": 592.29, "close_time": 1624247999999}, {"open_time": 1624248000000, "open": 19.7386, "high": 19.7975, "low": 18.9362, "close": 19.4078, "volume": 1706.16, "close_time": 1624251599999}, {"open_time": 1624251600000, "open": 19.4133, "high": 19.5151, "low": 19.0473, "close": 19.5151, "volume": 917.73, "close_time": 1624255199999}, {"open_time": 1624255200000, "open": 19.4783, "high": 19.6829, "low": 17.99, "close": 18.298, "volume": 8514.64, "close_time": 1624258799999}, {"open_time": 1624258800000, "open": 18.287, "high": 18.6242, "low": 18.1654, "close": 18.3476, "volume": 3064.79, "close_time": 1624262399999}, {"open_time": 1624262400000, "open": 18.3119, "high": 18.5252, "low": 18.1709, "close": 18.3043, "volume": 1316.27, "close_time": 1624265999999}, {"open_time": 1624266000000, "open": 18.202, "high": 18.53, "low": 17.6359, "close": 18.0461, "volume": 5145.7, "close_time": 1624269599999}, {"open_time": 1624269600000, "open": 18.0191, "high": 18.0199, "low": 17.024, "close": 17.1228, "volume": 4614.82, "close_time": 1624273199999}, {"open_time": 1624273200000, "open": 17.1884, "high": 17.4476, "low": 16.613, "close": 17.3985, "volume": 7220.03, "close_time": 1624276799999}, {"open_time": 1624276800000, "open": 17.4208, "high": 17.4599, "low": 17.0396, "close": 17.1013, "volume": 1297.98, "close_time": 1624280399999}, {"open_time": 1624280400000, "open": 17.1423, "high": 17.8345, "low": 16.8412, "close": 17.8345, "volume": 2411.97, "close_time": 1624283999999}, {"open_time": 1624284000000, "open": 17.8309, "high": 17.8678, "low": 17.3866, "close": 17.6816, "volume": 1711.86, "close_time": 1624287599999}, {"open_time": 1624287600000, "open": 17.6379, "high": 17.7617, "low": 17.1947, "close": 17.3735, "volume": 996.03, "close_time": 1624291199999}, {"open_time": 1624291200000, "open": 17.396, "high": 17.5551, "low": 16.7019, "close": 16.7111, "volume": 2168.88, "close_time": 1624294799999}, {"open_time": 1624294800000, "open": 16.7391, "high": 17.0879, "low": 16.7171, "close": 16.8081, "volume": 1374.98, "close_time": 1624298399999}, {"open_time": 1624298400000, "open": 16.7761, "high": 17.2456, "low": 16.7761, "close": 17.2385, "volume": 689.89, "close_time": 1624301999999}, {"open_time": 1624302000000, "open": 17.1654, "high": 17.1669, "low": 16.8131, "close": 17.1004, "volume": 537.87, "close_time": 1624305599999}, {"open_time": 1624305600000, "open": 17.128, "high": 17.2216, "low": 16.9852, "close": 17.0617, "volume": 1473.39, "close_time": 1624309199999}, {"open_time": 1624309200000, "open": 16.9784, "high": 16.9784, "low": 16.235, "close": 16.2689, "volume": 1367.23, "close_time": 1624312799999}, {"open_time": 1624312800000, "open": 16.269, "high": 16.665, "low": 15.7561, "close": 15.7561, "volume": 5281.41, "close_time": 1624316399999}, {"open_time": 1624316400000, "open": 15.7531, "high": 16.3118, "low": 15.7531, "close": 15.8706, "volume": 6046.44, "close_time": 1624319999999}, {"open_time": 1624320000000, "open": 15.8762, "high": 15.934, "low": 15.2928, "close": 15.8792, "volume": 6274.33, "close_time": 1624323599999}, {"open_time": 1624323600000, "open": 15.9099, "high": 16.6689, "low": 15.9099, "close": 16.53, "volume": 5327.29, "close_time": 1624327199999}, {"open_time": 1624352400000, "open": 16.3521, "high": 16.3521, "low": 15.1497, "close": 15.3873, "volume": 3241.43, "close_time": 1624355999999}, {"open_time": 1624356000000, "open": 15.3787, "high": 15.8135, "low": 15.0, "close": 15.6674, "volume": 11341.78, "close_time": 1624359599999}, {"open_time": 1624359600000, "open": 15.6895, "high": 15.7989, "low": 15.0885, "close": 15.0885, "volume": 5021.24, "close_time": 1624363199999}, {"open_time": 1624363200000, "open": 15.0539, "high": 15.0745, "low": 13.8651, "close": 14.5945, "volume": 20151.48, "close_time": 1624366799999}, {"open_time": 1624366800000, "open": 14.4825, "high": 14.7859, "low": 13.9692, "close": 14.1636, "volume": 18887.06, "close_time": 1624370399999}, {"open_time": 1624370400000, "open": 14.1861, "high": 15.3564, "low": 14.0197, "close": 15.2358, "volume": 28321.53, "close_time": 1624373999999}, {"open_time": 1624374000000, "open": 15.2023, "high": 15.9916, "low": 15.0151, "close": 15.9713, "volume": 37279.74, "close_time": 1624377599999}, {"open_time": 1624377600000, "open": 15.9148, "high": 16.6749, "low": 15.9148, "close": 16.5835, "volume": 5801.89, "close_time": 1624381199999}, {"open_time": 1624381200000, "open": 16.7205, "high": 16.7924, "low": 16.416, "close": 16.6305, "volume": 453.73, "close_time": 1624384799999}, {"open_time": 1624384800000, "open": 16.5953, "high": 17.0817, "low": 16.5822, "close": 16.9682, "volume": 469.13, "close_time": 1624388399999}, {"open_time": 1624388400000, "open": 16.9552, "high": 16.9552, "low": 16.5564, "close": 16.5564, "volume": 646.2, "close_time": 1624391999999}, {"open_time": 1624392000000, "open": 16.686, "high": 17.0275, "low": 16.6594, "close": 17.0145, "volume": 2283.75, "close_time": 1624395599999}, {"open_time": 1624395600000, "open": 17.0547, "high": 17.0547, "low": 16.2264, "close": 16.2954, "volume": 1530.62, "close_time": 1624399199999}, {"open_time": 1624399200000, "open": 16.4965, "high": 16.6038, "low": 16.2201, "close": 16.2564, "volume": 5282.4, "close_time": 1624402799999}, {"open_time": 1624402800000, "open": 16.5319, "high": 16.5382, "low": 16.126, "close": 16.2954, "volume": 6373.03, "close_time": 1624406399999}, {"open_time": 1624406400000, "open": 16.4184, "high": 17.1686, "low": 15.7623, "close": 17.1673, "volume": 25281.53, "close_time": 1624409999999}, {"open_time": 1624410000000, "open": 17.1774, "high": 17.7464, "low": 17.0355, "close": 17.7464, "volume": 25647.11, "close_time": 1624413599999}, {"open_time": 1624413600000, "open": 17.7597, "high": 18.3736, "low": 17.7278, "close": 18.0535, "volume": 7571.05, "close_time": 1624417199999}, {"open_time": 1624417200000, "open": 18.0529, "high": 18.1245, "low": 17.8831, "close": 18.0369, "volume": 4120.2, "close_time": 1624420799999}, {"open_time": 1624420800000, "open": 18.0385, "high": 18.1661, "low": 17.8561, "close": 17.8846, "volume": 1783.54, "close_time": 1624424399999}, {"open_time": 1624424400000, "open": 17.8936, "high": 18.2453, "low": 17.6768, "close": 18.241, "volume": 2629.95, "close_time": 1624427999999}, {"open_time": 1624428000000, "open": 18.239, "high": 18.239, "low": 17.9411, "close": 17.9411, "volume": 1748.59, "close_time": 1624431599999}, {"open_time": 1624431600000, "open": 17.9498, "high": 17.9751, "low": 17.8432, "close": 17.8432, "volume": 86.17, "close_time": 1624435199999}, {"open_time": 1624435200000, "open": 17.9751, "high": 17.9751, "low": 17.5851, "close": 17.5851, "volume": 257.45, "close_time": 1624438799999}, {"open_time": 1624438800000, "open": 17.5783, "high": 17.7947, "low": 17.5328, "close": 17.7947, "volume": 38.89, "close_time": 1624442399999}, {"open_time": 1624442400000, "open": 17.8174, "high": 18.0799, "low": 17.8174, "close": 18.0799, "volume": 635.8, "close_time": 1624445999999}, {"open_time": 1624446000000, "open": 18.1246, "high": 18.2282, "low": 17.8027, "close": 17.8952, "volume": 3423.65, "close_time": 1624449599999}, {"open_time": 1624449600000, "open": 17.8403, "high": 18.1578, "low": 17.8403, "close": 18.1441, "volume": 1377.88, "close_time": 1624453199999}, {"open_time": 1624453200000, "open": 18.1311, "high": 18.4807, "low": 17.9008, "close": 17.9284, "volume": 3045.81, "close_time": 1624456799999}, {"open_time": 1624456800000, "open": 17.8986, "high": 18.1578, "low": 17.7946, "close": 18.0686, "volume": 2948.57, "close_time": 1624460399999}, {"open_time": 1624460400000, "open": 18.0328, "high": 18.0328, "low": 17.6223, "close": 17.6578, "volume": 3872.72, "close_time": 1624463999999}, {"open_time": 1624464000000, "open": 17.706, "high": 17.9813, "low": 17.5878, "close": 17.8627, "volume": 4494.82, "close_time": 1624467599999}, {"open_time": 1624467600000, "open": 17.8224, "high": 17.8224, "low": 17.6578, "close": 17.6943, "volume": 65.22, "close_time": 1624471199999}, {"open_time": 1624471200000, "open": 17.6213, "high": 17.6913, "low": 17.3904, "close": 17.4595, "volume": 1472.81, "close_time": 1624474799999}, {"open_time": 1624474800000, "open": 17.4504, "high": 17.4721, "low": 17.102, "close": 17.1679, "volume": 768.98, "close_time": 1624478399999}, {"open_time": 1624478400000, "open": 17.2051, "high": 17.5376, "low": 17.1417, "close": 17.4535, "volume": 1360.04, "close_time": 1624481999999}, {"open_time": 1624482000000, "open": 17.491, "high": 17.7506, "low": 17.3697, "close": 17.5364, "volume": 2028.13, "close_time": 1624485599999}, {"open_time": 1624485600000, "open": 17.502, "high": 17.5694, "low": 17.488, "close": 17.5625, "volume": 243.72, "close_time": 1624489199999}, {"open_time": 1624489200000, "open": 17.5605, "high": 17.8439, "low": 17.4859, "close": 17.8223, "volume": 217.18, "close_time": 1624492799999}, {"open_time": 1624492800000, "open": 17.8063, "high": 17.9395, "low": 17.4163, "close": 17.4163, "volume": 603.33, "close_time": 1624496399999}, {"open_time": 1624496400000, "open": 17.3766, "high": 17.453, "low": 16.9283, "close": 16.9792, "volume": 1682.64, "close_time": 1624499999999}, {"open_time": 1624500000000, "open": 16.9498, "high": 17.0407, "low": 16.6393, "close": 16.6477, "volume": 2019.61, "close_time": 1624503599999}, {"open_time": 1624503600000, "open": 16.618, "high": 17.0, "low": 16.618, "close": 16.8373, "volume": 10602.41, "close_time": 1624507199999}, {"open_time": 1624507200000, "open": 16.8458, "high": 17.0, "low": 16.6525, "close": 16.7761, "volume": 2448.48, "close_time": 1624510799999}, {"open_time": 1624510800000, "open": 16.8695, "high": 17.0738, "low": 16.7599, "close": 17.0627, "volume": 769.33, "close_time": 1624514399999}, {"open_time": 1624514400000, "open": 17.0603, "high": 17.1282, "low": 16.873, "close": 17.0776, "volume": 198.55, "close_time": 1624517999999}, {"open_time": 1624518000000, "open": 17.0113, "high": 17.243, "low": 16.9487, "close": 17.0067, "volume": 852.99, "close_time": 1624521599999}, {"open_time": 1624521600000, "open": 16.9702, "high": 17.325, "low": 16.9702, "close": 17.325, "volume": 712.2, "close_time": 1624525199999}, {"open_time": 1624525200000, "open": 17.3126, "high": 17.4031, "low": 17.2245, "close": 17.2245, "volume": 173.61, "close_time": 1624528799999}, {"open_time": 1624528800000, "open": 17.2578, "high": 17.3084, "low": 17.0717, "close": 17.1139, "volume": 491.63, "close_time": 1624532399999}, {"open_time": 1624532400000, "open": 17.1963, "high": 17.5414, "low": 17.1963, "close": 17.4935, "volume": 892.71, "close_time": 1624535999999}, {"open_time": 1624536000000, "open": 17.5612, "high": 17.7032, "low": 17.4346, "close": 17.5244, "volume": 609.69, "close_time": 1624539599999}, {"open_time": 1624539600000, "open": 17.427, "high": 17.4475, "low": 17.2846, "close": 17.3713, "volume": 133.84, "close_time": 1624543199999}, {"open_time": 1624543200000, "open": 17.4233, "high": 17.5554, "low": 17.2863, "close": 17.48, "volume": 217.45, "close_time": 1624546799999}, {"open_time": 1624546800000, "open": 17.5916, "high": 18.2364, "low": 17.5496, "close": 17.8542, "volume": 15597.54, "close_time": 1624550399999}, {"open_time": 1624550400000, "open": 17.8596, "high": 18.1764, "low": 17.7468, "close": 18.1764, "volume": 1951.43, "close_time": 1624553999999}, {"open_time": 1624554000000, "open": 18.181, "high": 18.56, "low": 18.181, "close": 18.5151, "volume": 1543.71, "close_time": 1624557599999}, {"open_time": 1624557600000, "open": 18.5252, "high": 18.5307, "low": 18.3126, "close": 18.3367, "volume": 2606.02, "close_time": 1624561199999}, {"open_time": 1624561200000, "open": 18.33, "high": 18.3799, "low": 18.2051, "close": 18.329, "volume": 724.37, "close_time": 1624564799999}, {"open_time": 1624564800000, "open": 18.3529, "high": 18.4039, "low": 18.1727, "close": 18.218, "volume": 203.64, "close_time": 1624568399999}, {"open_time": 1624568400000, "open": 18.2354, "high": 18.3269, "low": 18.1584, "close": 18.234, "volume": 1400.48, "close_time": 1624571999999}, {"open_time": 1624572000000, "open": 18.223, "high": 18.2409, "low": 17.9033, "close": 18.0479, "volume": 923.83, "close_time": 1624575599999}, {"open_time": 1624575600000, "open": 18.0001, "high": 18.1361, "low": 17.935, "close": 18.0685, "volume": 218.06, "close_time": 1624579199999}, {"open_time": 1624579200000, "open": 18.1195, "high": 18.3112, "low": 17.934, "close": 17.934, "volume": 1695.68, "close_time": 1624582799999}, {"open_time": 1624582800000, "open": 17.9148, "high": 18.0501, "low": 17.7209, "close": 18.0495, "volume": 1018.71, "close_time": 1624586399999}, {"open_time": 1624586400000, "open": 18.0581, "high": 18.3554, "low": 18.0573, "close": 18.1094, "volume": 1333.9, "close_time": 1624589999999}, {"open_time": 1624590000000, "open": 18.0256, "high": 18.074, "low": 17.8269, "close": 17.9971, "volume": 925.29, "close_time": 1624593599999}, {"open_time": 1624593600000, "open": 17.9467, "high": 17.9998, "low": 17.6922, "close": 17.6922, "volume": 1046.19, "close_time": 1624597199999}, {"open_time": 1624597200000, "open": 17.8189, "high": 17.8303, "low": 17.5225, "close": 17.6424, "volume": 895.94, "close_time": 1624600799999}, {"open_time": 1624600800000, "open": 17.5924, "high": 17.65, "low": 17.3766, "close": 17.6044, "volume": 2975.84, "close_time": 1624604399999}, {"open_time": 1624604400000, "open": 17.5464, "high": 17.5464, "low": 17.2227, "close": 17.3455, "volume": 822.55, "close_time": 1624607999999}, {"open_time": 1624608000000, "open": 17.261, "high": 17.3377, "low": 17.0298, "close": 17.2934, "volume": 723.65, "close_time": 1624611599999}, {"open_time": 1624611600000, "open": 17.2176, "high": 17.3295, "low": 16.8938, "close": 16.9136, "volume": 623.12, "close_time": 1624615199999}, {"open_time": 1624615200000, "open": 16.8908, "high": 17.0715, "low": 16.6924, "close": 16.7889, "volume": 1168.07, "close_time": 1624618799999}, {"open_time": 1624618800000, "open": 16.8811, "high": 16.8969, "low": 16.1787, "close": 16.2493, "volume": 2855.04, "close_time": 1624622399999}, {"open_time": 1624622400000, "open": 16.2128, "high": 16.4886, "low": 16.0752, "close": 16.2408, "volume": 10463.16, "close_time": 1624625999999}, {"open_time": 1624626000000, "open": 16.1943, "high": 16.3952, "low": 16.0031, "close": 16.3058, "volume": 1565.57, "close_time": 1624629599999}, {"open_time": 1624629600000, "open": 16.4102, "high": 16.5044, "low": 15.9611, "close": 15.994, "volume": 984.14, "close_time": 1624633199999}, {"open_time": 1624633200000, "open": 15.9931, "high": 16.1842, "low": 15.7475, "close": 16.0737, "volume": 3325.0, "close_time": 1624636799999}, {"open_time": 1624636800000, "open": 16.054, "high": 16.2842, "low": 15.8162, "close": 15.9964, "volume": 6684.22, "close_time": 1624640399999}, {"open_time": 1624640400000, "open": 16.1037, "high": 16.2092, "low": 15.7431, "close": 15.8135, "volume": 875.25, "close_time": 1624643999999}, {"open_time": 1624644000000, "open": 15.8063, "high": 16.2307, "low": 15.7746, "close": 16.1103, "volume": 2251.07, "close_time": 1624647599999}, {"open_time": 1624647600000, "open": 16.1227, "high": 16.4251, "low": 16.0512, "close": 16.2997, "volume": 697.88, "close_time": 1624651199999}, {"open_time": 1624651200000, "open": 16.1703, "high": 16.3322, "low": 16.1312, "close": 16.2793, "volume": 313.1, "close_time": 1624654799999}, {"open_time": 1624654800000, "open": 16.2419, "high": 16.3269, "low": 16.0621, "close": 16.1084, "volume": 829.75, "close_time": 1624658399999}, {"open_time": 1624658400000, "open": 16.2936, "high": 16.3, "low": 15.7057, "close": 15.7236, "volume": 582.61, "close_time": 1624661999999}, {"open_time": 1624662000000, "open": 15.7653, "high": 16.1675, "low": 15.7653, "close": 15.8466, "volume": 459.21, "close_time": 1624665599999}, {"open_time": 1624665600000, "open": 15.8295, "high": 16.2743, "low": 15.7282, "close": 16.2292, "volume": 2477.37, "close_time": 1624669199999}, {"open_time": 1624669200000, "open": 16.2488, "high": 16.2488, "low": 15.7738, "close": 16.137, "volume": 1129.53, "close_time": 1624672799999}, {"open_time": 1624672800000, "open": 16.1675, "high": 16.2197, "low": 15.8301, "close": 16.1612, "volume": 999.38, "close_time": 1624676399999}, {"open_time": 1624676400000, "open": 16.1675, "high": 16.2404, "low": 16.0547, "close": 16.1143, "volume": 290.22, "close_time": 1624679999999}, {"open_time": 1624680000000, "open": 16.2192, "high": 16.3694, "low": 16.1263, "close": 16.3694, "volume": 371.72, "close_time": 1624683599999}, {"open_time": 1624683600000, "open": 16.3393, "high": 16.434, "low": 16.1438, "close": 16.1438, "volume": 367.92, "close_time": 1624687199999}, {"open_time": 1624687200000, "open": 16.2181, "high": 16.3205, "low": 15.9531, "close": 15.9531, "volume": 226.75, "close_time": 1624690799999}, {"open_time": 1624690800000, "open": 15.9438, "high": 15.9598, "low": 15.3828, "close": 15.4387, "volume": 2615.61, "close_time": 1624694399999}, {"open_time": 1624694400000, "open": 15.4193, "high": 15.4334, "low": 15.1089, "close": 15.2638, "volume": 2422.72, "close_time": 1624697999999}, {"open_time": 1624698000000, "open": 15.3333, "high": 15.7079, "low": 15.1539, "close": 15.6397, "volume": 2841.31, "close_time": 1624701599999}, {"open_time": 1624701600000, "open": 15.6353, "high": 15.8717, "low": 15.6224, "close": 15.8697, "volume": 2247.51, "close_time": 1624705199999}, {"open_time": 1624705200000, "open": 15.9094, "high": 16.2492, "low": 15.9094, "close": 16.2492, "volume": 1278.84, "close_time": 1624708799999}, {"open_time": 1624708800000, "open": 16.1949, "high": 16.2384, "low": 15.9641, "close": 15.9641, "volume": 717.71, "close_time": 1624712399999}, {"open_time": 1624712400000, "open": 16.008, "high": 16.1061, "low": 15.4963, "close": 15.5496, "volume": 549.4, "close_time": 1624715999999}, {"open_time": 1624716000000, "open": 15.506, "high": 16.0966, "low": 15.4557, "close": 16.0966, "volume": 876.74, "close_time": 1624719599999}, {"open_time": 1624719600000, "open": 16.0613, "high": 16.0613, "low": 15.774, "close": 15.9246, "volume": 738.63, "close_time": 1624723199999}, {"open_time": 1624723200000, "open": 15.8995, "high": 15.8995, "low": 15.4894, "close": 15.6002, "volume": 713.73, "close_time": 1624726799999}, {"open_time": 1624726800000, "open": 15.7828, "high": 15.9794, "low": 15.6696, "close": 15.9594, "volume": 206.7, "close_time": 1624730399999}, {"open_time": 1624730400000, "open": 15.9756, "high": 15.9756, "low": 15.9088, "close": 15.9366, "volume": 109.26, "close_time": 1624733999999}, {"open_time": 1624734000000, "open": 15.9265, "high": 15.9305, "low": 15.7926, "close": 15.8806, "volume": 322.59, "close_time": 1624737599999}, {"open_time": 1624737600000, "open": 15.8826, "high": 15.8826, "low": 15.598, "close": 15.6257, "volume": 2581.96, "close_time": 1624741199999}, {"open_time": 1624741200000, "open": 15.5649, "high": 15.7496, "low": 15.5128, "close": 15.7098, "volume": 95.23, "close_time": 1624744799999}, {"open_time": 1624744800000, "open": 15.777, "high": 15.9099, "low": 15.7385, "close": 15.8875, "volume": 148.0, "close_time": 1624748399999}, {"open_time": 1624748400000, "open": 15.9154, "high": 16.1196, "low": 15.816, "close": 16.1196, "volume": 327.39, "close_time": 1624751999999}, {"open_time": 1624752000000, "open": 16.139, "high": 16.3344, "low": 15.9844, "close": 16.2442, "volume": 797.46, "close_time": 1624755599999}, {"open_time": 1624755600000, "open": 16.265, "high": 16.5897, "low": 16.265, "close": 16.5484, "volume": 4564.84, "close_time": 1624759199999}, {"open_time": 1624759200000, "open": 16.5534, "high": 16.8191, "low": 16.4695, "close": 16.7194, "volume": 1072.47, "close_time": 1624762799999}, {"open_time": 1624762800000, "open": 16.6627, "high": 16.7258, "low": 16.5287, "close": 16.7055, "volume": 86.71, "close_time": 1624766399999}, {"open_time": 1624766400000, "open": 16.7692, "high": 16.7692, "low": 16.5244, "close": 16.6588, "volume": 320.94, "close_time": 1624769999999}, {"open_time": 1624770000000, "open": 16.6722, "high": 16.7372, "low": 16.3736, "close": 16.4045, "volume": 2000.22, "close_time": 1624773599999}, {"open_time": 1624773600000, "open": 16.4556, "high": 16.5251, "low": 16.2194, "close": 16.3183, "volume": 529.36, "close_time": 1624777199999}, {"open_time": 1624777200000, "open": 16.3198, "high": 16.4618, "low": 16.3198, "close": 16.4618, "volume": 434.65, "close_time": 1624780799999}, {"open_time": 1624780800000, "open": 16.3761, "high": 16.502, "low": 16.2628, "close": 16.2628, "volume": 59.9, "close_time": 1624784399999}, {"open_time": 1624784400000, "open": 16.3081, "high": 16.3804, "low": 15.9967, "close": 15.9995, "volume": 4690.28, "close_time": 1624787999999}, {"open_time": 1624788000000, "open": 16.0993, "high": 16.1067, "low": 15.8665, "close": 15.9328, "volume": 430.13, "close_time": 1624791599999}, {"open_time": 1624791600000, "open": 15.9147, "high": 16.1346, "low": 15.9147, "close": 16.0957, "volume": 441.13, "close_time": 1624795199999}, {"open_time": 1624795200000, "open": 16.002, "high": 16.2397, "low": 16.002, "close": 16.1947, "volume": 217.71, "close_time": 1624798799999}, {"open_time": 1624798800000, "open": 16.1299, "high": 16.1299, "low": 15.9402, "close": 15.9544, "volume": 273.49, "close_time": 1624802399999}, {"open_time": 1624802400000, "open": 15.9156, "high": 16.1129, "low": 15.9075, "close": 16.0867, "volume": 188.44, "close_time": 1624805999999}, {"open_time": 1624806000000, "open": 16.0443, "high": 16.1675, "low": 15.9664, "close": 16.0713, "volume": 179.71, "close_time": 1624809599999}, {"open_time": 1624809600000, "open": 16.0987, "high": 16.1618, "low": 15.9298, "close": 15.9298, "volume": 115.36, "close_time": 1624813199999}, {"open_time": 1624813200000, "open": 15.9356, "high": 16.0016, "low": 15.8717, "close": 15.9635, "volume": 90.56, "close_time": 1624816799999}, {"open_time": 1624816800000, "open": 15.9281, "high": 15.9281, "low": 15.7583, "close": 15.7583, "volume": 63.44, "close_time": 1624820399999}, {"open_time": 1624820400000, "open": 15.7551, "high": 15.8165, "low": 15.6402, "close": 15.8021, "volume": 331.33, "close_time": 1624823999999}, {"open_time": 1624824000000, "open": 15.7489, "high": 15.8056, "low": 15.6641, "close": 15.6641, "volume": 1263.44, "close_time": 1624827599999}, {"open_time": 1624827600000, "open": 15.779, "high": 15.9177, "low": 15.6868, "close": 15.8874, "volume": 381.21, "close_time": 1624831199999}, {"open_time": 1624831200000, "open": 15.9474, "high": 16.8619, "low": 15.9474, "close": 16.8619, "volume": 3224.13, "close_time": 1624834799999}, {"open_time": 1624834800000, "open": 16.8619, "high": 17.0792, "low": 16.79, "close": 17.0628, "volume": 3217.89, "close_time": 1624838399999}, {"open_time": 1624838400000, "open": 17.0975, "high": 17.2851, "low": 17.0035, "close": 17.1347, "volume": 2146.93, "close_time": 1624841999999}, {"open_time": 1624842000000, "open": 17.1756, "high": 17.2222, "low": 16.9109, "close": 16.9109, "volume": 439.96, "close_time": 1624845599999}, {"open_time": 1624845600000, "open": 16.911, "high": 17.0789, "low": 16.866, "close": 16.961, "volume": 406.76, "close_time": 1624849199999}, {"open_time": 1624849200000, "open": 17.0183, "high": 17.0268, "low": 16.9075, "close": 16.9731, "volume": 237.66, "close_time": 1624852799999}, {"open_time": 1624852800000, "open": 17.0798, "high": 17.0798, "low": 16.9805, "close": 16.9805, "volume": 58.35, "close_time": 1624856399999}, {"open_time": 1624856400000, "open": 17.008, "high": 17.0852, "low": 16.982, "close": 17.0117, "volume": 86.53, "close_time": 1624859999999}, {"open_time": 1624860000000, "open": 17.0674, "high": 17.205, "low": 17.0433, "close": 17.1572, "volume": 279.09, "close_time": 1624863599999}, {"open_time": 1624863600000, "open": 17.1672, "high": 17.6803, "low": 17.1373, "close": 17.5958, "volume": 897.88, "close_time": 1624867199999}, {"open_time": 1624867200000, "open": 17.5735, "high": 17.832, "low": 17.4961, "close": 17.6764, "volume": 5120.65, "close_time": 1624870799999}, {"open_time": 1624870800000, "open": 17.6001, "high": 17.7179, "low": 17.3907, "close": 17.5105, "volume": 548.85, "close_time": 1624874399999}, {"open_time": 1624874400000, "open": 17.5314, "high": 17.558, "low": 16.9372, "close": 17.1621, "volume": 1167.23, "close_time": 1624877999999}, {"open_time": 1624878000000, "open": 17.0937, "high": 17.0937, "low": 16.9754, "close": 17.0268, "volume": 255.17, "close_time": 1624881599999}, {"open_time": 1624881600000, "open": 16.9487, "high": 17.1776, "low": 16.9378, "close": 17.1473, "volume": 757.75, "close_time": 1624885199999}, {"open_time": 1624885200000, "open": 17.1748, "high": 17.2103, "low": 16.9805, "close": 17.0378, "volume": 309.77, "close_time": 1624888799999}, {"open_time": 1624888800000, "open": 17.061, "high": 17.3957, "low": 17.061, "close": 17.3957, "volume": 317.42, "close_time": 1624892399999}, {"open_time": 1624892400000, "open": 17.408, "high": 17.9631, "low": 17.408, "close": 17.9631, "volume": 1417.54, "close_time": 1624895999999}, {"open_time": 1624896000000, "open": 17.9769, "high": 18.0219, "low": 17.7473, "close": 17.9008, "volume": 2840.9, "close_time": 1624899599999}, {"open_time": 1624899600000, "open": 17.8361, "high": 17.848, "low": 17.542, "close": 17.5964, "volume": 1488.93, "close_time": 1624903199999}, {"open_time": 1624903200000, "open": 17.581, "high": 17.7699, "low": 17.5309, "close": 17.75, "volume": 924.7, "close_time": 1624906799999}, {"open_time": 1624906800000, "open": 17.75, "high": 18.0083, "low": 17.7442, "close": 17.8823, "volume": 599.5, "close_time": 1624910399999}, {"open_time": 1624910400000, "open": 17.8237, "high": 18.088, "low": 17.8062, "close": 18.0417, "volume": 632.63, "close_time": 1624913999999}, {"open_time": 1624914000000, "open": 18.0417, "high": 18.1058, "low": 17.9342, "close": 18.0831, "volume": 786.46, "close_time": 1624917599999}, {"open_time": 1624917600000, "open": 18.0003, "high": 18.0003, "low": 17.6265, "close": 17.7231, "volume": 1605.81, "close_time": 1624921199999}, {"open_time": 1624921200000, "open": 17.5909, "high": 17.7261, "low": 17.4632, "close": 17.6803, "volume": 595.21, "close_time": 1624924799999}, {"open_time": 1624924800000, "open": 17.7423, "high": 18.3955, "low": 17.7185, "close": 18.3955, "volume": 2470.09, "close_time": 1624928399999}, {"open_time": 1624928400000, "open": 18.374, "high": 18.4404, "low": 18.0941, "close": 18.2275, "volume": 575.1, "close_time": 1624931999999}, {"open_time": 1624932000000, "open": 18.275, "high": 18.3366, "low": 17.8745, "close": 17.8752, "volume": 1180.38, "close_time": 1624935599999}, {"open_time": 1624935600000, "open": 17.8653, "high": 18.0819, "low": 17.8653, "close": 18.0002, "volume": 257.23, "close_time": 1624939199999}, {"open_time": 1624939200000, "open": 18.0073, "high": 18.23, "low": 18.0073, "close": 18.1592, "volume": 492.73, "close_time": 1624942799999}, {"open_time": 1624942800000, "open": 18.0601, "high": 18.1757, "low": 17.9113, "close": 18.1552, "volume": 145.17, "close_time": 1624946399999}, {"open_time": 1624946400000, "open": 18.1212, "high": 18.5169, "low": 18.1064, "close": 18.472, "volume": 573.1, "close_time": 1624949999999}, {"open_time": 1624950000000, "open": 18.3781, "high": 18.5908, "low": 18.2167, "close": 18.2713, "volume": 484.58, "close_time": 1624953599999}, {"open_time": 1624953600000, "open": 18.302, "high": 18.5641, "low": 18.1101, "close": 18.4561, "volume": 808.87, "close_time": 1624957199999}, {"open_time": 1624957200000, "open": 18.482, "high": 18.7371, "low": 18.3846, "close": 18.7204, "volume": 2115.41, "close_time": 1624960799999}, {"open_time": 1624960800000, "open": 18.6019, "high": 18.7808, "low": 18.5408, "close": 18.7467, "volume": 327.11, "close_time": 1624964399999}, {"open_time": 1624964400000, "open": 18.7829, "high": 18.9724, "low": 18.7829, "close": 18.9479, "volume": 988.05, "close_time": 1624967999999}, {"open_time": 1624968000000, "open": 18.9561, "high": 18.9961, "low": 18.6736, "close": 18.8242, "volume": 1215.11, "close_time": 1624971599999}, {"open_time": 1624971600000, "open": 18.7862, "high": 19.155, "low": 18.7448, "close": 19.152, "volume": 1643.9, "close_time": 1624975199999}, {"open_time": 1624975200000, "open": 19.0068, "high": 19.1012, "low": 18.8712, "close": 19.0841, "volume": 528.44, "close_time": 1624978799999}, {"open_time": 1624978800000, "open": 18.9728, "high": 19.0214, "low": 18.7183, "close": 18.923, "volume": 281.06, "close_time": 1624982399999}, {"open_time": 1624982400000, "open": 18.9435, "high": 19.0356, "low": 18.659, "close": 19.0356, "volume": 1772.44, "close_time": 1624985999999}, {"open_time": 1624986000000, "open": 18.9948, "high": 19.1903, "low": 18.9031, "close": 18.9794, "volume": 436.56, "close_time": 1624989599999}, {"open_time": 1624989600000, "open": 18.9016, "high": 18.9016, "low": 18.7388, "close": 18.8263, "volume": 770.87, "close_time": 1624993199999}, {"open_time": 1624993200000, "open": 18.81, "high": 18.9491, "low": 18.6687, "close": 18.9093, "volume": 283.7, "close_time": 1624996799999}, {"open_time": 1624996800000, "open": 18.8136, "high": 18.9795, "low": 18.6, "close": 18.6048, "volume": 721.88, "close_time": 1625000399999}, {"open_time": 1625000400000, "open": 18.597, "high": 18.923, "low": 18.5259, "close": 18.923, "volume": 1928.99, "close_time": 1625003999999}, {"open_time": 1625004000000, "open": 18.7786, "high": 18.7786, "low": 18.495, "close": 18.495, "volume": 350.52, "close_time": 1625007599999}, {"open_time": 1625007600000, "open": 18.605, "high": 18.7724, "low": 18.4779, "close": 18.6542, "volume": 910.76, "close_time": 1625011199999}, {"open_time": 1625011200000, "open": 18.6286, "high": 18.8412, "low": 18.3301, "close": 18.6861, "volume": 1524.82, "close_time": 1625014799999}, {"open_time": 1625014800000, "open": 18.6542, "high": 18.6542, "low": 18.2792, "close": 18.5697, "volume": 4857.52, "close_time": 1625018399999}, {"open_time": 1625018400000, "open": 18.4972, "high": 18.6669, "low": 18.4509, "close": 18.6393, "volume": 809.38, "close_time": 1625021999999}, {"open_time": 1625022000000, "open": 18.5725, "high": 18.5725, "low": 18.0823, "close": 18.0823, "volume": 2637.25, "close_time": 1625025599999}, {"open_time": 1625025600000, "open": 18.1667, "high": 18.2989, "low": 17.7763, "close": 17.8719, "volume": 3205.49, "close_time": 1625029199999}, {"open_time": 1625029200000, "open": 17.7767, "high": 18.0308, "low": 17.7218, "close": 17.9598, "volume": 1821.56, "close_time": 1625032799999}, {"open_time": 1625032800000, "open": 18.0103, "high": 18.2025, "low": 18.0103, "close": 18.1212, "volume": 1181.07, "close_time": 1625036399999}, {"open_time": 1625036400000, "open": 18.0595, "high": 18.3238, "low": 17.934, "close": 18.3238, "volume": 803.54, "close_time": 1625039999999}, {"open_time": 1625040000000, "open": 18.2283, "high": 18.3099, "low": 17.8389, "close": 17.8389, "volume": 884.99, "close_time": 1625043599999}, {"open_time": 1625043600000, "open": 17.9108, "high": 18.0103, "low": 17.8109, "close": 17.8303, "volume": 2343.87, "close_time": 1625047199999}, {"open_time": 1625047200000, "open": 17.8708, "high": 17.9435, "low": 17.8284, "close": 17.8888, "volume": 1132.31, "close_time": 1625050799999}, {"open_time": 1625050800000, "open": 17.9562, "high": 18.1422, "low": 17.8003, "close": 18.1031, "volume": 1236.68, "close_time": 1625054399999}, {"open_time": 1625054400000, "open": 18.0767, "high": 18.1786, "low": 17.9112, "close": 17.934, "volume": 1337.29, "close_time": 1625057999999}, {"open_time": 1625058000000, "open": 17.943, "high": 17.943, "low": 17.6515, "close": 17.8735, "volume": 671.66, "close_time": 1625061599999}, {"open_time": 1625061600000, "open": 17.9474, "high": 17.9474, "low": 17.5307, "close": 17.6346, "volume": 2994.14, "close_time": 1625065199999}, {"open_time": 1625065200000, "open": 17.5217, "high": 17.5221, "low": 17.1517, "close": 17.3066, "volume": 4431.59, "close_time": 1625068799999}, {"open_time": 1625068800000, "open": 17.2664, "high": 17.4871, "low": 17.2178, "close": 17.3076, "volume": 1828.24, "close_time": 1625072399999}, {"open_time": 1625072400000, "open": 17.4111, "high": 17.7881, "low": 17.4111, "close": 17.7881, "volume": 1207.41, "close_time": 1625075999999}, {"open_time": 1625076000000, "open": 17.7986, "high": 18.0654, "low": 17.76, "close": 18.0654, "volume": 886.28, "close_time": 1625079599999}, {"open_time": 1625079600000, "open": 18.0541, "high": 18.3179, "low": 18.0541, "close": 18.206, "volume": 693.03, "close_time": 1625083199999}, {"open_time": 1625083200000, "open": 18.3203, "high": 18.5641, "low": 18.176, "close": 18.4037, "volume": 1189.43, "close_time": 1625086799999}, {"open_time": 1625086800000, "open": 18.3621, "high": 18.6211, "low": 18.3621, "close": 18.5253, "volume": 596.97, "close_time": 1625090399999}, {"open_time": 1625090400000, "open": 18.5874, "high": 18.9886, "low": 18.4193, "close": 18.7489, "volume": 2403.85, "close_time": 1625093999999}, {"open_time": 1625094000000, "open": 18.8591, "high": 19.3005, "low": 18.8591, "close": 19.2913, "volume": 2085.97, "close_time": 1625097599999}, {"open_time": 1625097600000, "open": 19.2536, "high": 19.2536, "low": 18.9956, "close": 19.0953, "volume": 872.35, "close_time": 1625101199999}, {"open_time": 1625101200000, "open": 19.15, "high": 19.2004, "low": 19.0715, "close": 19.0843, "volume": 1214.15, "close_time": 1625104799999}, {"open_time": 1625104800000, "open": 19.078, "high": 19.078, "low": 18.5, "close": 18.5769, "volume": 2791.59, "close_time": 1625108399999}, {"open_time": 1625108400000, "open": 18.524, "high": 18.7842, "low": 18.3299, "close": 18.3299, "volume": 1207.93, "close_time": 1625111999999}, {"open_time": 1625112000000, "open": 18.3262, "high": 18.6112, "low": 18.3061, "close": 18.6112, "volume": 1139.68, "close_time": 1625115599999}, {"open_time": 1625115600000, "open": 18.6011, "high": 18.759, "low": 18.4932, "close": 18.759, "volume": 990.2, "close_time": 1625119199999}, {"open_time": 1625119200000, "open": 18.7283, "high": 18.923, "low": 18.2112, "close": 18.258, "volume": 2809.68, "close_time": 1625122799999}, {"open_time": 1625122800000, "open": 18.2476, "high": 18.3454, "low": 18.0567, "close": 18.0725, "volume": 1899.76, "close_time": 1625126399999}, {"open_time": 1625126400000, "open": 18.0455, "high": 18.2051, "low": 17.8646, "close": 18.0241, "volume": 1878.46, "close_time": 1625129999999}, {"open_time": 1625130000000, "open": 18.0681, "high": 18.1037, "low": 17.7305, "close": 17.9522, "volume": 771.0, "close_time": 1625133599999}, {"open_time": 1625133600000, "open": 17.9098, "high": 18.0318, "low": 17.6851, "close": 17.9903, "volume": 798.8, "close_time": 1625137199999}, {"open_time": 1625137200000, "open": 17.9728, "high": 18.4131, "low": 17.9728, "close": 18.3971, "volume": 1881.12, "close_time": 1625140799999}, {"open_time": 1625140800000, "open": 18.331, "high": 18.3928, "low": 18.129, "close": 18.313, "volume": 1000.78, "close_time": 1625144399999}, {"open_time": 1625144400000, "open": 18.2255, "high": 18.3636, "low": 18.0845, "close": 18.0964, "volume": 486.26, "close_time": 1625147999999}, {"open_time": 1625148000000, "open": 18.1281, "high": 18.167, "low": 17.8247, "close": 17.9419, "volume": 1572.92, "close_time": 1625151599999}, {"open_time": 1625151600000, "open": 17.9412, "high": 18.2797, "low": 17.9412, "close": 18.1431, "volume": 1105.48, "close_time": 1625155199999}, {"open_time": 1625155200000, "open": 18.1365, "high": 18.1365, "low": 17.6908, "close": 17.7298, "volume": 439.16, "close_time": 1625158799999}, {"open_time": 1625158800000, "open": 17.6666, "high": 17.8474, "low": 17.6312, "close": 17.8474, "volume": 1117.55, "close_time": 1625162399999}, {"open_time": 1625162400000, "open": 17.9537, "high": 18.0521, "low": 17.8995, "close": 17.9274, "volume": 475.54, "close_time": 1625165999999}, {"open_time": 1625166000000, "open": 17.9474, "high": 17.9474, "low": 17.5476, "close": 17.7753, "volume": 3590.03, "close_time": 1625169599999}, {"open_time": 1625169600000, "open": 17.7947, "high": 17.9993, "low": 17.7933, "close": 17.9552, "volume": 351.5, "close_time": 1625173199999}, {"open_time": 1625173200000, "open": 18.0256, "high": 18.1084, "low": 17.9177, "close": 18.0281, "volume": 150.89, "close_time": 1625176799999}, {"open_time": 1625176800000, "open": 18.0518, "high": 18.0739, "low": 18.0295, "close": 18.0705, "volume": 1028.11, "close_time": 1625180399999}, {"open_time": 1625180400000, "open": 17.9482, "high": 17.9517, "low": 17.7889, "close": 17.7889, "volume": 699.33, "close_time": 1625183999999}, {"open_time": 1625184000000, "open": 17.7595, "high": 18.1541, "low": 17.7, "close": 18.1411, "volume": 4041.89, "close_time": 1625187599999}, {"open_time": 1625187600000, "open": 18.141, "high": 18.1446, "low": 17.7, "close": 17.7107, "volume": 26135.86, "close_time": 1625191199999}, {"open_time": 1625191200000, "open": 17.7, "high": 17.8104, "low": 17.5857, "close": 17.6665, "volume": 8516.27, "close_time": 1625194799999}, {"open_time": 1625194800000, "open": 17.6491, "high": 17.6491, "low": 17.1647, "close": 17.2273, "volume": 1127.31, "close_time": 1625198399999}, {"open_time": 1625198400000, "open": 17.2114, "high": 17.4185, "low": 17.2019, "close": 17.2846, "volume": 664.25, "close_time": 1625201999999}, {"open_time": 1625202000000, "open": 17.2637, "high": 17.3148, "low": 16.9534, "close": 17.1133, "volume": 1801.47, "close_time": 1625205599999}, {"open_time": 1625205600000, "open": 17.0877, "high": 17.2076, "low": 16.9487, "close": 17.1544, "volume": 1159.48, "close_time": 1625209199999}, {"open_time": 1625209200000, "open": 17.1267, "high": 17.4871, "low": 17.1047, "close": 17.4128, "volume": 664.3, "close_time": 1625212799999}, {"open_time": 1625212800000, "open": 17.3076, "high": 17.4871, "low": 17.2829, "close": 17.2829, "volume": 2094.59, "close_time": 1625216399999}, {"open_time": 1625216400000, "open": 17.2734, "high": 17.2801, "low": 17.0855, "close": 17.1023, "volume": 691.05, "close_time": 1625219999999}, {"open_time": 1625220000000, "open": 17.1342, "high": 17.2416, "low": 17.0084, "close": 17.2416, "volume": 879.76, "close_time": 1625223599999}, {"open_time": 1625223600000, "open": 17.2734, "high": 17.3806, "low": 17.1282, "close": 17.1282, "volume": 638.0, "close_time": 1625227199999}, {"open_time": 1625227200000, "open": 17.2426, "high": 17.472, "low": 17.2126, "close": 17.4251, "volume": 250.91, "close_time": 1625230799999}, {"open_time": 1625230800000, "open": 17.3663, "high": 17.6491, "low": 17.3525, "close": 17.5936, "volume": 1896.04, "close_time": 1625234399999}, {"open_time": 1625234400000, "open": 17.5921, "high": 17.9231, "low": 17.4864, "close": 17.9193, "volume": 285.26, "close_time": 1625237999999}, {"open_time": 1625238000000, "open": 18.0256, "high": 18.0384, "low": 17.8461, "close": 17.9218, "volume": 938.36, "close_time": 1625241599999}, {"open_time": 1625241600000, "open": 17.9472, "high": 17.9617, "low": 17.8362, "close": 17.8942, "volume": 28977.88, "close_time": 1625245199999}, {"open_time": 1625245200000, "open": 17.9297, "high": 17.9791, "low": 17.7081, "close": 17.7683, "volume": 7536.19, "close_time": 1625248799999}, {"open_time": 1625248800000, "open": 17.8003, "high": 17.8003, "low": 17.5248, "close": 17.6404, "volume": 533.0, "close_time": 1625252399999}, {"open_time": 1625252400000, "open": 17.6234, "high": 17.7905, "low": 17.5564, "close": 17.7463, "volume": 545.28, "close_time": 1625255999999}, {"open_time": 1625256000000, "open": 17.7962, "high": 17.7962, "low": 17.542, "close": 17.6235, "volume": 176.46, "close_time": 1625259599999}, {"open_time": 1625259600000, "open": 17.6201, "high": 17.875, "low": 17.5946, "close": 17.8401, "volume": 526.98, "close_time": 1625263199999}, {"open_time": 1625263200000, "open": 17.8443, "high": 18.1814, "low": 17.8443, "close": 18.1814, "volume": 236.58, "close_time": 1625266799999}, {"open_time": 1625266800000, "open": 18.1966, "high": 18.2359, "low": 18.0781, "close": 18.2081, "volume": 1817.74, "close_time": 1625270399999}, {"open_time": 1625270400000, "open": 18.259, "high": 18.2899, "low": 17.9713, "close": 17.9756, "volume": 690.08, "close_time": 1625273999999}, {"open_time": 1625274000000, "open": 18.0251, "high": 18.0671, "low": 17.9942, "close": 17.9982, "volume": 188.9, "close_time": 1625277599999}, {"open_time": 1625277600000, "open": 18.1131, "high": 18.1131, "low": 17.9918, "close": 18.0041, "volume": 114.46, "close_time": 1625281199999}, {"open_time": 1625281200000, "open": 17.9789, "high": 17.9789, "low": 17.7789, "close": 17.9313, "volume": 245.28, "close_time": 1625284799999}, {"open_time": 1625284800000, "open": 18.0254, "high": 18.0256, "low": 17.9276, "close": 17.9589, "volume": 23.52, "close_time": 1625288399999}, {"open_time": 1625288400000, "open": 17.9624, "high": 18.1173, "low": 17.9456, "close": 18.1138, "volume": 193.11, "close_time": 1625291999999}, {"open_time": 1625292000000, "open": 18.0751, "high": 18.0862, "low": 17.9898, "close": 17.9898, "volume": 145.78, "close_time": 1625295599999}, {"open_time": 1625295600000, "open": 17.9496, "high": 18.7371, "low": 17.9496, "close": 18.6871, "volume": 3897.97, "close_time": 1625299199999}, {"open_time": 1625299200000, "open": 18.7022, "high": 18.8268, "low": 18.6663, "close": 18.8268, "volume": 720.96, "close_time": 1625302799999}, {"open_time": 1625302800000, "open": 18.8482, "high": 18.9934, "low": 18.8179, "close": 18.9076, "volume": 399.69, "close_time": 1625306399999}, {"open_time": 1625306400000, "open": 18.9619, "high": 18.9666, "low": 18.8661, "close": 18.9573, "volume": 240.93, "close_time": 1625309999999}, {"open_time": 1625310000000, "open": 18.9192, "high": 18.9458, "low": 18.6722, "close": 18.9458, "volume": 761.94, "close_time": 1625313599999}, {"open_time": 1625313600000, "open": 18.9104, "high": 18.9779, "low": 18.7888, "close": 18.857, "volume": 164.62, "close_time": 1625317199999}, {"open_time": 1625317200000, "open": 18.831, "high": 18.9126, "low": 18.7628, "close": 18.9126, "volume": 127.62, "close_time": 1625320799999}, {"open_time": 1625320800000, "open": 18.9384, "high": 18.9946, "low": 18.8485, "close": 18.9946, "volume": 454.25, "close_time": 1625324399999}, {"open_time": 1625324400000, "open": 18.9946, "high": 19.1126, "low": 18.8309, "close": 18.8882, "volume": 720.2, "close_time": 1625327999999}, {"open_time": 1625328000000, "open": 18.8124, "high": 18.8446, "low": 18.7591, "close": 18.773, "volume": 140.01, "close_time": 1625331599999}, {"open_time": 1625331600000, "open": 18.7682, "high": 19.0358, "low": 18.7682, "close": 18.9439, "volume": 197.48, "close_time": 1625335199999}, {"open_time": 1625335200000, "open": 18.897, "high": 18.966, "low": 18.8826, "close": 18.897, "volume": 3.55, "close_time": 1625338799999}, {"open_time": 1625338800000, "open": 18.828, "high": 19.095, "low": 18.828, "close": 19.095, "volume": 460.84, "close_time": 1625342399999}, {"open_time": 1625342400000, "open": 19.0133, "high": 19.131, "low": 18.9827, "close": 19.131, "volume": 131.63, "close_time": 1625345999999}, {"open_time": 1625346000000, "open": 19.1095, "high": 19.2089, "low": 18.835, "close": 18.835, "volume": 950.29, "close_time": 1625349599999}, {"open_time": 1625349600000, "open": 18.8784, "high": 19.0459, "low": 18.7405, "close": 19.0265, "volume": 1025.93, "close_time": 1625353199999}, {"open_time": 1625353200000, "open": 18.9025, "high": 19.541, "low": 18.858, "close": 19.4993, "volume": 4732.32, "close_time": 1625356799999}, {"open_time": 1625356800000, "open": 19.4204, "high": 19.5122, "low": 19.1646, "close": 19.1646, "volume": 2112.61, "close_time": 1625360399999}, {"open_time": 1625360400000, "open": 19.1645, "high": 19.1645, "low": 18.9698, "close": 18.9877, "volume": 285.41, "close_time": 1625363999999}, {"open_time": 1625364000000, "open": 18.9654, "high": 19.2914, "low": 18.9654, "close": 19.216, "volume": 275.32, "close_time": 1625367599999}, {"open_time": 1625367600000, "open": 19.2355, "high": 19.3736, "low": 19.1948, "close": 19.2242, "volume": 233.41, "close_time": 1625371199999}, {"open_time": 1625371200000, "open": 19.2921, "high": 19.456, "low": 19.2921, "close": 19.4382, "volume": 121.31, "close_time": 1625374799999}, {"open_time": 1625374800000, "open": 19.3305, "high": 20.6138, "low": 19.3305, "close": 20.3293, "volume": 11251.59, "close_time": 1625378399999}, {"open_time": 1625378400000, "open": 20.3746, "high": 20.4334, "low": 20.1783, "close": 20.3533, "volume": 3061.82, "close_time": 1625381999999}, {"open_time": 1625382000000, "open": 20.3743, "high": 21.0173, "low": 20.3088, "close": 20.8533, "volume": 5400.36, "close_time": 1625385599999}, {"open_time": 1625385600000, "open": 20.9004, "high": 20.9783, "low": 20.6628, "close": 20.7915, "volume": 1031.5, "close_time": 1625389199999}, {"open_time": 1625389200000, "open": 20.8578, "high": 20.8774, "low": 20.5628, "close": 20.7215, "volume": 742.7, "close_time": 1625392799999}, {"open_time": 1625392800000, "open": 20.7081, "high": 20.8359, "low": 20.6061, "close": 20.7908, "volume": 560.25, "close_time": 1625396399999}, {"open_time": 1625396400000, "open": 20.8354, "high": 20.9187, "low": 20.6454, "close": 20.8059, "volume": 211.85, "close_time": 1625399999999}, {"open_time": 1625400000000, "open": 20.8086, "high": 20.9181, "low": 20.4455, "close": 20.5118, "volume": 537.94, "close_time": 1625403599999}, {"open_time": 1625403600000, "open": 20.5365, "high": 20.7099, "low": 20.5365, "close": 20.6464, "volume": 1903.32, "close_time": 1625407199999}, {"open_time": 1625407200000, "open": 20.5444, "high": 20.7382, "low": 20.5444, "close": 20.6946, "volume": 633.55, "close_time": 1625410799999}, {"open_time": 1625410800000, "open": 20.6773, "high": 21.0242, "low": 20.6773, "close": 20.9167, "volume": 2000.61, "close_time": 1625414399999}, {"open_time": 1625414400000, "open": 20.8941, "high": 21.3589, "low": 20.8707, "close": 21.0753, "volume": 4435.41, "close_time": 1625417999999}, {"open_time": 1625418000000, "open": 20.998, "high": 21.3138, "low": 20.9342, "close": 21.3138, "volume": 2225.3, "close_time": 1625421599999}, {"open_time": 1625421600000, "open": 21.299, "high": 21.4778, "low": 21.1118, "close": 21.3105, "volume": 1008.09, "close_time": 1625425199999}, {"open_time": 1625425200000, "open": 21.3105, "high": 21.3842, "low": 21.1732, "close": 21.2058, "volume": 935.39, "close_time": 1625428799999}, {"open_time": 1625428800000, "open": 21.1778, "high": 21.229, "low": 21.0689, "close": 21.1997, "volume": 918.44, "close_time": 1625432399999}, {"open_time": 1625432400000, "open": 21.2015, "high": 21.4932, "low": 21.1715, "close": 21.4075, "volume": 2607.75, "close_time": 1625435999999}, {"open_time": 1625436000000, "open": 21.4075, "high": 21.4075, "low": 20.8224, "close": 20.8825, "volume": 3895.42, "close_time": 1625439599999}, {"open_time": 1625439600000, "open": 20.8212, "high": 20.9395, "low": 20.6867, "close": 20.7911, "volume": 3617.81, "close_time": 1625443199999}, {"open_time": 1625443200000, "open": 20.7501, "high": 20.8476, "low": 20.5278, "close": 20.7385, "volume": 4902.49, "close_time": 1625446799999}, {"open_time": 1625446800000, "open": 20.7477, "high": 20.9041, "low": 20.3138, "close": 20.3138, "volume": 6360.81, "close_time": 1625450399999}, {"open_time": 1625450400000, "open": 20.3172, "high": 20.4754, "low": 20.1737, "close": 20.2812, "volume": 6457.42, "close_time": 1625453999999}, {"open_time": 1625454000000, "open": 20.2928, "high": 20.4487, "low": 20.17, "close": 20.3597, "volume": 3252.1, "close_time": 1625457599999}, {"open_time": 1625457600000, "open": 20.2948, "high": 20.4263, "low": 19.936, "close": 20.2244, "volume": 12224.76, "close_time": 1625461199999}, {"open_time": 1625461200000, "open": 20.1937, "high": 20.3983, "low": 20.0414, "close": 20.3983, "volume": 7954.8, "close_time": 1625464799999}, {"open_time": 1625464800000, "open": 20.3887, "high": 20.5319, "low": 20.2812, "close": 20.3442, "volume": 5643.71, "close_time": 1625468399999}, {"open_time": 1625468400000, "open": 20.3041, "high": 20.3282, "low": 20.0585, "close": 20.2372, "volume": 6214.63, "close_time": 1625471999999}, {"open_time": 1625472000000, "open": 20.2922, "high": 20.2922, "low": 20.0967, "close": 20.2598, "volume": 5035.19, "close_time": 1625475599999}, {"open_time": 1625475600000, "open": 20.2488, "high": 20.4921, "low": 20.2443, "close": 20.2929, "volume": 6861.53, "close_time": 1625479199999}, {"open_time": 1625479200000, "open": 20.2819, "high": 20.6077, "low": 20.2577, "close": 20.5244, "volume": 6151.06, "close_time": 1625482799999}, {"open_time": 1625482800000, "open": 20.5123, "high": 20.5466, "low": 19.118, "close": 19.3135, "volume": 16853.03, "close_time": 1625486399999}, {"open_time": 1625486400000, "open": 19.2245, "high": 19.4648, "low": 19.2245, "close": 19.3016, "volume": 8111.95, "close_time": 1625489999999}, {"open_time": 1625490000000, "open": 19.3113, "high": 19.6655, "low": 19.3113, "close": 19.5871, "volume": 3399.54, "close_time": 1625493599999}, {"open_time": 1625493600000, "open": 19.5129, "high": 19.6618, "low": 19.4673, "close": 19.6618, "volume": 2928.68, "close_time": 1625497199999}, {"open_time": 1625497200000, "open": 19.643, "high": 19.7518, "low": 19.446, "close": 19.4927, "volume": 6235.3, "close_time": 1625500799999}, {"open_time": 1625500800000, "open": 19.4077, "high": 19.7557, "low": 19.4077, "close": 19.6751, "volume": 3816.32, "close_time": 1625504399999}, {"open_time": 1625504400000, "open": 19.6548, "high": 19.7369, "low": 19.1176, "close": 19.6728, "volume": 4795.11, "close_time": 1625507999999}, {"open_time": 1625508000000, "open": 19.7394, "high": 19.9926, "low": 19.6982, "close": 19.8897, "volume": 3831.39, "close_time": 1625511599999}, {"open_time": 1625511600000, "open": 19.909, "high": 20.3195, "low": 19.899, "close": 20.233, "volume": 5939.84, "close_time": 1625515199999}, {"open_time": 1625515200000, "open": 20.2879, "high": 20.3002, "low": 19.904, "close": 19.9923, "volume": 5104.07, "close_time": 1625518799999}, {"open_time": 1625518800000, "open": 20.0136, "high": 20.3122, "low": 20.0136, "close": 20.2862, "volume": 1252.72, "close_time": 1625522399999}, {"open_time": 1625522400000, "open": 20.3195, "high": 20.4027, "low": 20.1877, "close": 20.2937, "volume": 1027.54, "close_time": 1625525999999}, {"open_time": 1625526000000, "open": 20.2994, "high": 20.45, "low": 20.0386, "close": 20.0593, "volume": 1818.99, "close_time": 1625529599999}, {"open_time": 1625529600000, "open": 20.0692, "high": 20.953, "low": 20.0484, "close": 20.9087, "volume": 11190.87, "close_time": 1625533199999}, {"open_time": 1625533200000, "open": 20.8138, "high": 20.9583, "low": 20.6316, "close": 20.6596, "volume": 4282.26, "close_time": 1625536799999}, {"open_time": 1625536800000, "open": 20.6072, "high": 21.3772, "low": 20.5463, "close": 21.3772, "volume": 10381.22, "close_time": 1625540399999}, {"open_time": 1625540400000, "open": 21.3471, "high": 21.6744, "low": 21.1152, "close": 21.5807, "volume": 6561.35, "close_time": 1625543999999}, {"open_time": 1625544000000, "open": 21.5634, "high": 22.3215, "low": 21.4694, "close": 22.2075, "volume": 15539.85, "close_time": 1625547599999}, {"open_time": 1625547600000, "open": 22.2724, "high": 22.4044, "low": 22.0926, "close": 22.2295, "volume": 5279.91, "close_time": 1625551199999}, {"open_time": 1625551200000, "open": 22.2546, "high": 22.401, "low": 22.1523, "close": 22.1772, "volume": 2844.69, "close_time": 1625554799999}, {"open_time": 1625554800000, "open": 22.2175, "high": 22.517, "low": 22.1423, "close": 22.4619, "volume": 2159.38, "close_time": 1625558399999}, {"open_time": 1625558400000, "open": 22.5168, "high": 22.6912, "low": 22.3593, "close": 22.5677, "volume": 2204.84, "close_time": 1625561999999}, {"open_time": 1625562000000, "open": 22.446, "high": 22.446, "low": 21.2663, "close": 21.8948, "volume": 17245.61, "close_time": 1625565599999}, {"open_time": 1625565600000, "open": 21.8671, "high": 21.9595, "low": 21.4041, "close": 21.7667, "volume": 11321.03, "close_time": 1625569199999}, {"open_time": 1625569200000, "open": 21.7409, "high": 22.3615, "low": 21.6125, "close": 22.251, "volume": 7965.55, "close_time": 1625572799999}, {"open_time": 1625572800000, "open": 22.132, "high": 22.6634, "low": 22.0197, "close": 22.6024, "volume": 7374.92, "close_time": 1625576399999}, {"open_time": 1625576400000, "open": 22.6034, "high": 22.6945, "low": 22.2012, "close": 22.3815, "volume": 5294.52, "close_time": 1625579999999}, {"open_time": 1625580000000, "open": 22.4496, "high": 22.4966, "low": 22.1718, "close": 22.3, "volume": 3006.89, "close_time": 1625583599999}, {"open_time": 1625583600000, "open": 22.1992, "high": 22.5471, "low": 21.9756, "close": 22.4511, "volume": 4017.85, "close_time": 1625587199999}, {"open_time": 1625587200000, "open": 22.4661, "high": 22.9504, "low": 22.2248, "close": 22.8605, "volume": 10005.98, "close_time": 1625590799999}, {"open_time": 1625590800000, "open": 22.8602, "high": 23.1775, "low": 22.4461, "close": 23.1093, "volume": 8979.47, "close_time": 1625594399999}, {"open_time": 1625594400000, "open": 23.0721, "high": 23.1713, "low": 22.5442, "close": 22.5562, "volume": 9251.69, "close_time": 1625597999999}, {"open_time": 1625598000000, "open": 22.5562, "high": 22.5562, "low": 22.3131, "close": 22.4005, "volume": 8818.14, "close_time": 1625601599999}, {"open_time": 1625601600000, "open": 22.4025, "high": 22.4398, "low": 22.1154, "close": 22.1193, "volume": 6396.77, "close_time": 1625605199999}, {"open_time": 1625605200000, "open": 22.1469, "high": 22.1469, "low": 21.6015, "close": 21.8579, "volume": 7953.68, "close_time": 1625608799999}, {"open_time": 1625608800000, "open": 21.9138, "high": 22.3586, "low": 21.8804, "close": 22.2944, "volume": 2317.36, "close_time": 1625612399999}, {"open_time": 1625612400000, "open": 22.2423, "high": 22.442, "low": 22.2384, "close": 22.3767, "volume": 3748.81, "close_time": 1625615999999}, {"open_time": 1625616000000, "open": 22.3557, "high": 22.4983, "low": 21.6742, "close": 22.0547, "volume": 6851.68, "close_time": 1625619599999}, {"open_time": 1625619600000, "open": 22.1109, "high": 22.2309, "low": 21.9176, "close": 22.0271, "volume": 2689.64, "close_time": 1625623199999}, {"open_time": 1625623200000, "open": 22.0375, "high": 22.1976, "low": 21.9559, "close": 22.1723, "volume": 5235.8, "close_time": 1625626799999}, {"open_time": 1625626800000, "open": 22.2609, "high": 22.5108, "low": 22.1034, "close": 22.3317, "volume": 6461.91, "close_time": 1625630399999}, {"open_time": 1625630400000, "open": 22.3775, "high": 23.3182, "low": 22.2541, "close": 23.2461, "volume": 9547.39, "close_time": 1625633999999}, {"open_time": 1625634000000, "open": 23.269, "high": 23.3159, "low": 23.0013, "close": 23.283, "volume": 6392.38, "close_time": 1625637599999}, {"open_time": 1625637600000, "open": 23.3302, "high": 23.4486, "low": 23.0312, "close": 23.0639, "volume": 5672.82, "close_time": 1625641199999}, {"open_time": 1625641200000, "open": 23.0799, "high": 23.256, "low": 22.8746, "close": 23.0101, "volume": 2822.22, "close_time": 1625644799999}, {"open_time": 1625644800000, "open": 23.0053, "high": 23.192, "low": 22.9566, "close": 23.0771, "volume": 3290.55, "close_time": 1625648399999}, {"open_time": 1625648400000, "open": 23.0489, "high": 23.0489, "low": 22.7734, "close": 22.8642, "volume": 2661.14, "close_time": 1625651999999}, {"open_time": 1625652000000, "open": 22.9595, "high": 22.9601, "low": 22.7099, "close": 22.7499, "volume": 1606.22, "close_time": 1625655599999}, {"open_time": 1625655600000, "open": 22.7717, "high": 23.1856, "low": 22.7717, "close": 22.9898, "volume": 2126.7, "close_time": 1625659199999}, {"open_time": 1625659200000, "open": 23.0351, "high": 23.2034, "low": 22.9428, "close": 22.9562, "volume": 1694.72, "close_time": 1625662799999}, {"open_time": 1625662800000, "open": 22.9889, "high": 23.1577, "low": 22.9085, "close": 23.1577, "volume": 1489.09, "close_time": 1625666399999}, {"open_time": 1625666400000, "open": 23.2161, "high": 23.236, "low": 22.6423, "close": 22.6485, "volume": 5794.58, "close_time": 1625669999999}, {"open_time": 1625670000000, "open": 22.6959, "high": 22.7352, "low": 22.4126, "close": 22.6041, "volume": 3166.44, "close_time": 1625673599999}, {"open_time": 1625673600000, "open": 22.6724, "high": 22.91, "low": 22.4452, "close": 22.8049, "volume": 4682.35, "close_time": 1625677199999}, {"open_time": 1625677200000, "open": 22.7771, "high": 22.9671, "low": 22.7387, "close": 22.9313, "volume": 948.84, "close_time": 1625680799999}, {"open_time": 1625680800000, "open": 22.9059, "high": 22.9788, "low": 22.8732, "close": 22.9204, "volume": 1330.97, "close_time": 1625684399999}, {"open_time": 1625684400000, "open": 23.0022, "high": 23.0526, "low": 22.8745, "close": 23.0077, "volume": 1175.38, "close_time": 1625687999999}, {"open_time": 1625688000000, "open": 22.9398, "high": 22.9748, "low": 22.8046, "close": 22.9038, "volume": 1022.55, "close_time": 1625691599999}, {"open_time": 1625691600000, "open": 22.8738, "high": 22.8822, "low": 22.6084, "close": 22.7527, "volume": 3456.43, "close_time": 1625695199999}, {"open_time": 1625695200000, "open": 22.6431, "high": 22.7081, "low": 22.4648, "close": 22.6436, "volume": 3848.74, "close_time": 1625698799999}, {"open_time": 1625698800000, "open": 22.6372, "high": 22.6372, "low": 22.1089, "close": 22.2542, "volume": 6150.07, "close_time": 1625702399999}, {"open_time": 1625702400000, "open": 22.1723, "high": 22.2504, "low": 21.6919, "close": 21.7159, "volume": 3015.9, "close_time": 1625705999999}, {"open_time": 1625706000000, "open": 21.6873, "high": 21.9902, "low": 21.6474, "close": 21.6474, "volume": 1702.32, "close_time": 1625709599999}, {"open_time": 1625709600000, "open": 21.6466, "high": 21.8735, "low": 21.5952, "close": 21.7331, "volume": 1112.85, "close_time": 1625713199999}, {"open_time": 1625713200000, "open": 21.6539, "high": 21.6539, "low": 21.16, "close": 21.2858, "volume": 3665.4, "close_time": 1625716799999}, {"open_time": 1625716800000, "open": 21.1874, "high": 21.2844, "low": 21.0166, "close": 21.2396, "volume": 3832.67, "close_time": 1625720399999}, {"open_time": 1625720400000, "open": 21.2622, "high": 21.3222, "low": 20.6993, "close": 20.6993, "volume": 4244.81, "close_time": 1625723999999}, {"open_time": 1625724000000, "open": 20.6989, "high": 21.1779, "low": 20.6907, "close": 20.8212, "volume": 2767.98, "close_time": 1625727599999}, {"open_time": 1625727600000, "open": 20.8397, "high": 21.0197, "low": 20.3453, "close": 20.5254, "volume": 6793.61, "close_time": 1625731199999}, {"open_time": 1625731200000, "open": 20.5016, "high": 20.5597, "low": 20.1897, "close": 20.5118, "volume": 4985.4, "close_time": 1625734799999}, {"open_time": 1625734800000, "open": 20.5735, "high": 20.5834, "low": 20.3713, "close": 20.4226, "volume": 1258.72, "close_time": 1625738399999}, {"open_time": 1625738400000, "open": 20.3863, "high": 20.5645, "low": 20.2727, "close": 20.2727, "volume": 541.4, "close_time": 1625741999999}, {"open_time": 1625742000000, "open": 20.2589, "high": 20.5267, "low": 20.0, "close": 20.5265, "volume": 2569.09, "close_time": 1625745599999}, {"open_time": 1625745600000, "open": 20.559, "high": 20.7387, "low": 20.3556, "close": 20.5348, "volume": 3851.14, "close_time": 1625749199999}, {"open_time": 1625749200000, "open": 20.525, "high": 20.6309, "low": 20.1469, "close": 20.1918, "volume": 3373.23, "close_time": 1625752799999}, {"open_time": 1625752800000, "open": 20.1918, "high": 20.5368, "low": 20.1918, "close": 20.5096, "volume": 3286.98, "close_time": 1625756399999}, {"open_time": 1625756400000, "open": 20.4909, "high": 20.8028, "low": 20.4652, "close": 20.7688, "volume": 5529.94, "close_time": 1625759999999}, {"open_time": 1625760000000, "open": 20.743, "high": 20.8212, "low": 20.4977, "close": 20.6905, "volume": 2962.82, "close_time": 1625763599999}, {"open_time": 1625763600000, "open": 20.7209, "high": 20.8365, "low": 20.6276, "close": 20.7825, "volume": 1600.78, "close_time": 1625767199999}, {"open_time": 1625767200000, "open": 20.7999, "high": 20.8375, "low": 20.5743, "close": 20.7487, "volume": 3058.39, "close_time": 1625770799999}, {"open_time": 1625770800000, "open": 20.758, "high": 21.0149, "low": 20.4509, "close": 20.8806, "volume": 5760.37, "close_time": 1625774399999}, {"open_time": 1625774400000, "open": 20.9173, "high": 20.9173, "low": 20.6123, "close": 20.6244, "volume": 2480.02, "close_time": 1625777999999}, {"open_time": 1625778000000, "open": 20.7745, "high": 20.8266, "low": 20.2241, "close": 20.2302, "volume": 3482.41, "close_time": 1625781599999}, {"open_time": 1625781600000, "open": 20.1781, "high": 20.2982, "low": 19.9539, "close": 20.0532, "volume": 6264.82, "close_time": 1625785199999}, {"open_time": 1625785200000, "open": 20.107, "high": 20.4885, "low": 20.1018, "close": 20.3587, "volume": 1404.86, "close_time": 1625788799999}, {"open_time": 1625788800000, "open": 20.3322, "high": 20.3579, "low": 19.8568, "close": 19.876, "volume": 1857.79, "close_time": 1625792399999}, {"open_time": 1625792400000, "open": 19.9868, "high": 20.0457, "low": 19.7716, "close": 20.0239, "volume": 4344.93, "close_time": 1625795999999}, {"open_time": 1625796000000, "open": 19.962, "high": 20.5545, "low": 19.962, "close": 20.5434, "volume": 2980.42, "close_time": 1625799599999}, {"open_time": 1625799600000, "open": 20.4977, "high": 20.8212, "low": 20.4947, "close": 20.761, "volume": 4499.79, "close_time": 1625803199999}, {"open_time": 1625803200000, "open": 20.7304, "high": 20.9477, "low": 20.7304, "close": 20.9049, "volume": 333.14, "close_time": 1625806799999}, {"open_time": 1625806800000, "open": 20.8936, "high": 21.0528, "low": 20.7535, "close": 20.7535, "volume": 908.99, "close_time": 1625810399999}, {"open_time": 1625810400000, "open": 20.7529, "high": 20.7898, "low": 20.5882, "close": 20.7898, "volume": 2550.55, "close_time": 1625813999999}, {"open_time": 1625814000000, "open": 20.7445, "high": 20.7445, "low": 20.6254, "close": 20.6798, "volume": 1004.82, "close_time": 1625817599999}, {"open_time": 1625817600000, "open": 20.6408, "high": 20.6408, "low": 20.2668, "close": 20.3788, "volume": 2676.18, "close_time": 1625821199999}, {"open_time": 1625821200000, "open": 20.5268, "high": 20.6831, "low": 20.3983, "close": 20.5566, "volume": 1424.46, "close_time": 1625824799999}, {"open_time": 1625824800000, "open": 20.4975, "high": 20.6161, "low": 20.3322, "close": 20.4557, "volume": 3317.92, "close_time": 1625828399999}, {"open_time": 1625828400000, "open": 20.4084, "high": 20.4084, "low": 20.1278, "close": 20.3471, "volume": 4346.76, "close_time": 1625831999999}, {"open_time": 1625832000000, "open": 20.3368, "high": 20.7505, "low": 20.2019, "close": 20.7505, "volume": 5833.16, "close_time": 1625835599999}, {"open_time": 1625835600000, "open": 20.7538, "high": 21.1449, "low": 20.7285, "close": 21.0421, "volume": 4015.39, "close_time": 1625839199999}, {"open_time": 1625839200000, "open": 20.9919, "high": 21.5092, "low": 20.9456, "close": 21.466, "volume": 5381.28, "close_time": 1625842799999}, {"open_time": 1625842800000, "open": 21.3967, "high": 21.603, "low": 21.3008, "close": 21.4051, "volume": 7835.86, "close_time": 1625846399999}, {"open_time": 1625846400000, "open": 21.4167, "high": 21.4854, "low": 21.1188, "close": 21.2375, "volume": 1919.92, "close_time": 1625849999999}, {"open_time": 1625850000000, "open": 21.1994, "high": 21.1994, "low": 20.9742, "close": 21.0073, "volume": 5494.27, "close_time": 1625853599999}, {"open_time": 1625853600000, "open": 20.9855, "high": 21.0406, "low": 20.7417, "close": 20.7701, "volume": 3306.62, "close_time": 1625857199999}, {"open_time": 1625857200000, "open": 20.7491, "high": 20.8742, "low": 20.7245, "close": 20.8145, "volume": 2553.67, "close_time": 1625860799999}, {"open_time": 1625860800000, "open": 20.7983, "high": 20.9972, "low": 20.7983, "close": 20.9134, "volume": 2592.75, "close_time": 1625864399999}, {"open_time": 1625864400000, "open": 20.8861, "high": 21.2381, "low": 20.8442, "close": 21.0567, "volume": 4637.67, "close_time": 1625867999999}, {"open_time": 1625868000000, "open": 21.0314, "high": 21.2866, "low": 21.0314, "close": 21.2866, "volume": 2309.74, "close_time": 1625871599999}, {"open_time": 1625871600000, "open": 21.2596, "high": 21.2596, "low": 20.966, "close": 20.9696, "volume": 2046.81, "close_time": 1625875199999}, {"open_time": 1625875200000, "open": 20.9411, "high": 21.5106, "low": 20.9389, "close": 21.2914, "volume": 3904.8, "close_time": 1625878799999}, {"open_time": 1625878800000, "open": 21.2727, "high": 21.286, "low": 20.9991, "close": 20.9991, "volume": 1464.92, "close_time": 1625882399999}, {"open_time": 1625882400000, "open": 21.0148, "high": 21.0148, "low": 20.7135, "close": 20.7915, "volume": 2243.95, "close_time": 1625885999999}, {"open_time": 1625886000000, "open": 20.7742, "high": 20.8175, "low": 20.6474, "close": 20.7385, "volume": 2192.28, "close_time": 1625889599999}, {"open_time": 1625889600000, "open": 20.7708, "high": 20.7708, "low": 20.4754, "close": 20.5087, "volume": 1020.99, "close_time": 1625893199999}, {"open_time": 1625893200000, "open": 20.4753, "high": 20.6384, "low": 20.3322, "close": 20.5641, "volume": 1429.53, "close_time": 1625896799999}, {"open_time": 1625896800000, "open": 20.6267, "high": 20.8212, "low": 20.6267, "close": 20.7385, "volume": 1062.09, "close_time": 1625900399999}, {"open_time": 1625900400000, "open": 20.7535, "high": 20.7535, "low": 20.6514, "close": 20.7227, "volume": 928.93, "close_time": 1625903999999}, {"open_time": 1625904000000, "open": 20.6885, "high": 20.7526, "low": 20.5807, "close": 20.7526, "volume": 923.34, "close_time": 1625907599999}, {"open_time": 1625907600000, "open": 20.6365, "high": 20.7086, "low": 20.5564, "close": 20.5564, "volume": 625.88, "close_time": 1625911199999}, {"open_time": 1625911200000, "open": 20.5162, "high": 20.622, "low": 20.3302, "close": 20.3328, "volume": 1454.33, "close_time": 1625914799999}, {"open_time": 1625914800000, "open": 20.3252, "high": 20.6819, "low": 20.3252, "close": 20.4872, "volume": 1378.85, "close_time": 1625918399999}, {"open_time": 1625918400000, "open": 20.501, "high": 20.5559, "low": 20.4147, "close": 20.5396, "volume": 715.2, "close_time": 1625921999999}, {"open_time": 1625922000000, "open": 20.5397, "high": 20.5476, "low": 20.2567, "close": 20.3086, "volume": 2445.03, "close_time": 1625925599999}, {"open_time": 1625925600000, "open": 20.25, "high": 20.4557, "low": 20.2457, "close": 20.3856, "volume": 556.36, "close_time": 1625929199999}, {"open_time": 1625929200000, "open": 20.4369, "high": 20.5185, "low": 20.4369, "close": 20.4939, "volume": 458.9, "close_time": 1625932799999}, {"open_time": 1625932800000, "open": 20.452, "high": 20.8103, "low": 20.4486, "close": 20.5711, "volume": 849.81, "close_time": 1625936399999}, {"open_time": 1625936400000, "open": 20.5884, "high": 20.5884, "low": 19.9744, "close": 20.0863, "volume": 1969.34, "close_time": 1625939999999}, {"open_time": 1625940000000, "open": 20.0731, "high": 20.1123, "low": 20.0267, "close": 20.0709, "volume": 207.73, "close_time": 1625943599999}, {"open_time": 1625943600000, "open": 20.1152, "high": 20.1805, "low": 20.0013, "close": 20.0192, "volume": 2160.58, "close_time": 1625947199999}, {"open_time": 1625947200000, "open": 19.975, "high": 20.1381, "low": 19.9431, "close": 20.0349, "volume": 1720.5, "close_time": 1625950799999}, {"open_time": 1625950800000, "open": 20.0529, "high": 20.1271, "low": 19.9812, "close": 20.1271, "volume": 140.34, "close_time": 1625954399999}, {"open_time": 1625954400000, "open": 20.1737, "high": 20.2907, "low": 20.1682, "close": 20.2152, "volume": 285.13, "close_time": 1625957999999}, {"open_time": 1625958000000, "open": 20.2795, "high": 20.3412, "low": 20.2795, "close": 20.2828, "volume": 310.26, "close_time": 1625961599999}, {"open_time": 1625961600000, "open": 20.3043, "high": 20.4076, "low": 20.2332, "close": 20.3567, "volume": 548.81, "close_time": 1625965199999}, {"open_time": 1625965200000, "open": 20.3464, "high": 20.4805, "low": 20.3108, "close": 20.3687, "volume": 1123.3, "close_time": 1625968799999}, {"open_time": 1625968800000, "open": 20.3489, "high": 20.4097, "low": 20.1295, "close": 20.1295, "volume": 1100.56, "close_time": 1625972399999}, {"open_time": 1625972400000, "open": 20.1434, "high": 20.1601, "low": 19.9871, "close": 19.9871, "volume": 1330.32, "close_time": 1625975999999}, {"open_time": 1625976000000, "open": 20.0921, "high": 20.1417, "low": 19.9903, "close": 20.1234, "volume": 2463.54, "close_time": 1625979599999}, {"open_time": 1625979600000, "open": 20.0762, "high": 20.2907, "low": 20.0762, "close": 20.2844, "volume": 695.97, "close_time": 1625983199999}, {"open_time": 1625983200000, "open": 20.3, "high": 20.34, "low": 20.1477, "close": 20.1504, "volume": 822.36, "close_time": 1625986799999}, {"open_time": 1625986800000, "open": 20.264, "high": 20.2777, "low": 20.1311, "close": 20.2335, "volume": 1236.67, "close_time": 1625990399999}, {"open_time": 1625990400000, "open": 20.2038, "high": 20.34, "low": 20.1477, "close": 20.3374, "volume": 450.99, "close_time": 1625993999999}, {"open_time": 1625994000000, "open": 20.2613, "high": 20.4076, "low": 20.2469, "close": 20.4076, "volume": 1201.98, "close_time": 1625997599999}, {"open_time": 1625997600000, "open": 20.3184, "high": 20.4931, "low": 20.3184, "close": 20.4827, "volume": 1113.54, "close_time": 1626001199999}, {"open_time": 1626001200000, "open": 20.5235, "high": 20.5235, "low": 20.4199, "close": 20.4199, "volume": 93.02, "close_time": 1626004799999}, {"open_time": 1626004800000, "open": 20.4623, "high": 20.4625, "low": 20.3746, "close": 20.3746, "volume": 565.68, "close_time": 1626008399999}, {"open_time": 1626008400000, "open": 20.3343, "high": 20.3879, "low": 20.2868, "close": 20.3879, "volume": 713.41, "close_time": 1626011999999}, {"open_time": 1626012000000, "open": 20.4092, "high": 20.5455, "low": 20.3987, "close": 20.5455, "volume": 766.8, "close_time": 1626015599999}, {"open_time": 1626015600000, "open": 20.5539, "high": 20.7548, "low": 20.5157, "close": 20.7426, "volume": 2168.16, "close_time": 1626019199999}, {"open_time": 1626019200000, "open": 20.7228, "high": 20.7804, "low": 20.5266, "close": 20.6857, "volume": 668.92, "close_time": 1626022799999}, {"open_time": 1626022800000, "open": 20.6493, "high": 20.6767, "low": 20.5807, "close": 20.5895, "volume": 342.92, "close_time": 1626026399999}, {"open_time": 1626026400000, "open": 20.5985, "high": 20.5985, "low": 20.5273, "close": 20.5848, "volume": 172.23, "close_time": 1626029999999}, {"open_time": 1626030000000, "open": 20.5767, "high": 20.5767, "low": 20.4249, "close": 20.4448, "volume": 234.64, "close_time": 1626033599999}, {"open_time": 1626033600000, "open": 20.4459, "high": 20.5367, "low": 20.3381, "close": 20.3849, "volume": 881.77, "close_time": 1626037199999}, {"open_time": 1626037200000, "open": 20.3728, "high": 20.9263, "low": 20.3, "close": 20.8622, "volume": 1286.74, "close_time": 1626040799999}, {"open_time": 1626040800000, "open": 20.8856, "high": 20.8856, "low": 20.5289, "close": 20.5386, "volume": 4315.21, "close_time": 1626044399999}, {"open_time": 1626044400000, "open": 20.5207, "high": 20.69, "low": 20.4455, "close": 20.6762, "volume": 1794.02, "close_time": 1626047999999}, {"open_time": 1626048000000, "open": 20.6613, "high": 20.7898, "low": 20.6613, "close": 20.7427, "volume": 2132.79, "close_time": 1626051599999}, {"open_time": 1626051600000, "open": 20.7368, "high": 20.8808, "low": 20.6904, "close": 20.8214, "volume": 513.13, "close_time": 1626055199999}, {"open_time": 1626055200000, "open": 20.8189, "high": 21.0783, "low": 20.8189, "close": 21.038, "volume": 1968.48, "close_time": 1626058799999}, {"open_time": 1626058800000, "open": 21.0564, "high": 21.3509, "low": 21.0564, "close": 21.2172, "volume": 3106.15, "close_time": 1626062399999}, {"open_time": 1626062400000, "open": 21.1724, "high": 21.2528, "low": 21.0217, "close": 21.0217, "volume": 1162.71, "close_time": 1626065999999}, {"open_time": 1626066000000, "open": 21.0217, "high": 21.2026, "low": 20.9295, "close": 21.1942, "volume": 3292.24, "close_time": 1626069599999}, {"open_time": 1626069600000, "open": 21.1523, "high": 21.4286, "low": 21.0432, "close": 21.3302, "volume": 2051.6, "close_time": 1626073199999}, {"open_time": 1626073200000, "open": 21.2976, "high": 21.309, "low": 21.1104, "close": 21.1241, "volume": 1352.54, "close_time": 1626076799999}, {"open_time": 1626076800000, "open": 21.1189, "high": 21.3121, "low": 21.0361, "close": 21.0918, "volume": 1328.04, "close_time": 1626080399999}, {"open_time": 1626080400000, "open": 21.0628, "high": 21.1365, "low": 20.8854, "close": 20.8854, "volume": 1049.19, "close_time": 1626083999999}, {"open_time": 1626084000000, "open": 20.8572, "high": 20.8572, "low": 20.5289, "close": 20.6416, "volume": 2104.5, "close_time": 1626087599999}, {"open_time": 1626087600000, "open": 20.6184, "high": 20.6386, "low": 20.4147, "close": 20.4341, "volume": 3303.15, "close_time": 1626091199999}, {"open_time": 1626091200000, "open": 20.3755, "high": 20.4165, "low": 20.2482, "close": 20.3647, "volume": 1884.87, "close_time": 1626094799999}, {"open_time": 1626094800000, "open": 20.3557, "high": 20.4547, "low": 20.2355, "close": 20.4013, "volume": 1912.44, "close_time": 1626098399999}, {"open_time": 1626098400000, "open": 20.3757, "high": 20.3819, "low": 20.2773, "close": 20.3359, "volume": 476.06, "close_time": 1626101999999}, {"open_time": 1626102000000, "open": 20.3302, "high": 20.373, "low": 20.204, "close": 20.2535, "volume": 547.34, "close_time": 1626105599999}, {"open_time": 1626105600000, "open": 20.25, "high": 20.373, "low": 19.6959, "close": 19.8039, "volume": 4921.15, "close_time": 1626109199999}, {"open_time": 1626109200000, "open": 19.8011, "high": 19.8349, "low": 19.5524, "close": 19.5648, "volume": 1827.49, "close_time": 1626112799999}, {"open_time": 1626112800000, "open": 19.5622, "high": 19.6653, "low": 19.303, "close": 19.4253, "volume": 4827.07, "close_time": 1626116399999}, {"open_time": 1626116400000, "open": 19.4147, "high": 19.6439, "low": 19.2396, "close": 19.3344, "volume": 2002.0, "close_time": 1626119999999}, {"open_time": 1626120000000, "open": 19.3343, "high": 19.5184, "low": 19.213, "close": 19.4424, "volume": 3446.27, "close_time": 1626123599999}, {"open_time": 1626123600000, "open": 19.5184, "high": 19.5416, "low": 19.4597, "close": 19.4996, "volume": 266.61, "close_time": 1626127199999}, {"open_time": 1626127200000, "open": 19.4746, "high": 19.6408, "low": 19.4746, "close": 19.6185, "volume": 1796.21, "close_time": 1626130799999}, {"open_time": 1626130800000, "open": 19.6024, "high": 19.6653, "low": 19.5283, "close": 19.5283, "volume": 1091.15, "close_time": 1626134399999}, {"open_time": 1626134400000, "open": 19.5253, "high": 19.6718, "low": 19.3707, "close": 19.4627, "volume": 2294.38, "close_time": 1626137999999}, {"open_time": 1626138000000, "open": 19.4774, "high": 19.4774, "low": 19.2614, "close": 19.4046, "volume": 1219.09, "close_time": 1626141599999}, {"open_time": 1626141600000, "open": 19.3338, "high": 19.5602, "low": 19.3232, "close": 19.4239, "volume": 4961.87, "close_time": 1626145199999}, {"open_time": 1626145200000, "open": 19.4322, "high": 19.6022, "low": 19.4322, "close": 19.4618, "volume": 660.76, "close_time": 1626148799999}, {"open_time": 1626148800000, "open": 19.4877, "high": 19.4922, "low": 19.4315, "close": 19.4478, "volume": 392.36, "close_time": 1626152399999}, {"open_time": 1626152400000, "open": 19.4239, "high": 19.4239, "low": 18.8238, "close": 18.8238, "volume": 3860.87, "close_time": 1626155999999}, {"open_time": 1626156000000, "open": 18.8443, "high": 19.2282, "low": 18.8443, "close": 19.1696, "volume": 1429.02, "close_time": 1626159599999}, {"open_time": 1626159600000, "open": 19.1165, "high": 19.6202, "low": 19.1165, "close": 19.569, "volume": 3273.69, "close_time": 1626163199999}, {"open_time": 1626163200000, "open": 19.5618, "high": 19.7278, "low": 19.5407, "close": 19.5718, "volume": 1464.74, "close_time": 1626166799999}, {"open_time": 1626166800000, "open": 19.5253, "high": 19.5839, "low": 19.1936, "close": 19.4744, "volume": 4908.28, "close_time": 1626170399999}, {"open_time": 1626170400000, "open": 19.4855, "high": 19.5456, "low": 19.3294, "close": 19.3294, "volume": 775.34, "close_time": 1626173999999}, {"open_time": 1626174000000, "open": 19.3475, "high": 19.4203, "low": 19.1357, "close": 19.2254, "volume": 875.31, "close_time": 1626177599999}, {"open_time": 1626177600000, "open": 19.1175, "high": 19.1255, "low": 18.6344, "close": 18.672, "volume": 3771.52, "close_time": 1626181199999}, {"open_time": 1626181200000, "open": 18.6317, "high": 18.8333, "low": 18.6, "close": 18.7946, "volume": 1436.46, "close_time": 1626184799999}, {"open_time": 1626184800000, "open": 18.8097, "high": 18.8097, "low": 18.6489, "close": 18.6953, "volume": 982.12, "close_time": 1626188399999}, {"open_time": 1626188400000, "open": 18.8185, "high": 19.1043, "low": 18.7807, "close": 19.0419, "volume": 1613.49, "close_time": 1626191999999}, {"open_time": 1626192000000, "open": 19.0117, "high": 19.0797, "low": 18.8004, "close": 18.9594, "volume": 1316.4, "close_time": 1626195599999}, {"open_time": 1626195600000, "open": 18.9456, "high": 19.0552, "low": 18.8873, "close": 18.9136, "volume": 705.78, "close_time": 1626199199999}, {"open_time": 1626199200000, "open": 18.8356, "high": 18.8356, "low": 18.5921, "close": 18.5945, "volume": 2055.72, "close_time": 1626202799999}, {"open_time": 1626202800000, "open": 18.5852, "high": 18.7119, "low": 18.1803, "close": 18.257, "volume": 10378.37, "close_time": 1626206399999}, {"open_time": 1626206400000, "open": 18.254, "high": 18.4838, "low": 18.219, "close": 18.4838, "volume": 3419.24, "close_time": 1626209999999}, {"open_time": 1626210000000, "open": 18.5312, "high": 18.5312, "low": 18.3825, "close": 18.3825, "volume": 1824.08, "close_time": 1626213599999}, {"open_time": 1626213600000, "open": 18.3491, "high": 18.5885, "low": 18.24, "close": 18.3761, "volume": 1516.46, "close_time": 1626217199999}, {"open_time": 1626217200000, "open": 18.3789, "high": 18.5519, "low": 18.3188, "close": 18.4128, "volume": 415.28, "close_time": 1626220799999}, {"open_time": 1626220800000, "open": 18.4598, "high": 18.5358, "low": 17.9753, "close": 18.0805, "volume": 9121.02, "close_time": 1626224399999}, {"open_time": 1626224400000, "open": 17.9481, "high": 18.1499, "low": 17.7349, "close": 17.9998, "volume": 3600.99, "close_time": 1626227999999}, {"open_time": 1626228000000, "open": 18.0071, "high": 18.1856, "low": 18.0071, "close": 18.1684, "volume": 1139.53, "close_time": 1626231599999}, {"open_time": 1626231600000, "open": 18.0709, "high": 18.0709, "low": 17.4655, "close": 17.6937, "volume": 7960.11, "close_time": 1626235199999}, {"open_time": 1626235200000, "open": 17.6897, "high": 17.7247, "low": 17.4605, "close": 17.5344, "volume": 6726.86, "close_time": 1626238799999}, {"open_time": 1626238800000, "open": 17.5005, "high": 17.5117, "low": 17.1, "close": 17.138, "volume": 11769.5, "close_time": 1626242399999}, {"open_time": 1626242400000, "open": 17.1267, "high": 17.2746, "low": 16.9304, "close": 17.0153, "volume": 14704.51, "close_time": 1626245999999}, {"open_time": 1626246000000, "open": 16.9939, "high": 17.2397, "low": 16.9825, "close": 17.1496, "volume": 4776.08, "close_time": 1626249599999}, {"open_time": 1626249600000, "open": 17.1768, "high": 17.2623, "low": 16.8022, "close": 16.816, "volume": 8216.62, "close_time": 1626253199999}, {"open_time": 1626253200000, "open": 16.8294, "high": 17.7281, "low": 16.7335, "close": 17.2761, "volume": 24548.96, "close_time": 1626256799999}, {"open_time": 1626256800000, "open": 17.2559, "high": 17.6046, "low": 17.2204, "close": 17.4296, "volume": 9858.3, "close_time": 1626260399999}, {"open_time": 1626260400000, "open": 17.382, "high": 17.4363, "low": 17.2537, "close": 17.2869, "volume": 4041.15, "close_time": 1626263999999}, {"open_time": 1626264000000, "open": 17.2934, "high": 17.4275, "low": 17.2806, "close": 17.3255, "volume": 2710.09, "close_time": 1626267599999}, {"open_time": 1626267600000, "open": 17.3602, "high": 18.2072, "low": 17.3602, "close": 18.1664, "volume": 5714.69, "close_time": 1626271199999}, {"open_time": 1626271200000, "open": 18.1755, "high": 18.2632, "low": 17.9948, "close": 18.2245, "volume": 7218.72, "close_time": 1626274799999}, {"open_time": 1626274800000, "open": 18.1569, "high": 18.2971, "low": 17.928, "close": 17.9654, "volume": 1772.21, "close_time": 1626278399999}, {"open_time": 1626278400000, "open": 17.9446, "high": 18.0169, "low": 17.8329, "close": 17.9496, "volume": 2555.38, "close_time": 1626281999999}, {"open_time": 1626282000000, "open": 18.0009, "high": 18.0236, "low": 17.8993, "close": 18.0016, "volume": 1513.53, "close_time": 1626285599999}, {"open_time": 1626285600000, "open": 18.007, "high": 18.1977, "low": 17.8342, "close": 17.8491, "volume": 3350.26, "close_time": 1626289199999}, {"open_time": 1626289200000, "open": 17.8842, "high": 17.9492, "low": 17.7287, "close": 17.7507, "volume": 3390.86, "close_time": 1626292799999}, {"open_time": 1626292800000, "open": 17.7567, "high": 17.9303, "low": 17.7567, "close": 17.8758, "volume": 2146.81, "close_time": 1626296399999}, {"open_time": 1626296400000, "open": 17.8073, "high": 18.0051, "low": 17.8073, "close": 17.9562, "volume": 1481.36, "close_time": 1626299999999}, {"open_time": 1626300000000, "open": 17.9492, "high": 18.0702, "low": 17.8551, "close": 17.9392, "volume": 2429.04, "close_time": 1626303599999}, {"open_time": 1626303600000, "open": 17.9232, "high": 17.9232, "low": 17.7657, "close": 17.8742, "volume": 1163.95, "close_time": 1626307199999}, {"open_time": 1626307200000, "open": 17.8908, "high": 17.9508, "low": 17.5525, "close": 17.9005, "volume": 3982.68, "close_time": 1626310799999}, {"open_time": 1626310800000, "open": 17.9242, "high": 18.3763, "low": 17.9242, "close": 18.1105, "volume": 10305.11, "close_time": 1626314399999}, {"open_time": 1626314400000, "open": 18.0898, "high": 18.2536, "low": 17.8746, "close": 17.9326, "volume": 3781.32, "close_time": 1626317999999}, {"open_time": 1626318000000, "open": 17.884, "high": 17.9106, "low": 17.7563, "close": 17.7933, "volume": 3461.1, "close_time": 1626321599999}, {"open_time": 1626321600000, "open": 17.8288, "high": 17.8798, "low": 17.6234, "close": 17.7653, "volume": 5565.43, "close_time": 1626325199999}, {"open_time": 1626325200000, "open": 17.7603, "high": 17.8274, "low": 17.5312, "close": 17.6832, "volume": 3094.32, "close_time": 1626328799999}, {"open_time": 1626328800000, "open": 17.6746, "high": 17.7813, "low": 17.4652, "close": 17.6052, "volume": 8717.24, "close_time": 1626332399999}, {"open_time": 1626332400000, "open": 17.549, "high": 17.659, "low": 17.4801, "close": 17.5239, "volume": 8250.77, "close_time": 1626335999999}, {"open_time": 1626336000000, "open": 17.5481, "high": 17.7964, "low": 17.5344, "close": 17.6778, "volume": 4999.98, "close_time": 1626339599999}, {"open_time": 1626339600000, "open": 17.6797, "high": 17.8826, "low": 17.6456, "close": 17.8247, "volume": 1015.05, "close_time": 1626343199999}, {"open_time": 1626343200000, "open": 17.8303, "high": 17.9319, "low": 17.0839, "close": 17.1703, "volume": 8484.31, "close_time": 1626346799999}, {"open_time": 1626346800000, "open": 17.1553, "high": 17.2836, "low": 17.0423, "close": 17.2254, "volume": 4444.14, "close_time": 1626350399999}, {"open_time": 1626350400000, "open": 17.2426, "high": 17.4947, "low": 16.9746, "close": 17.1053, "volume": 8196.14, "close_time": 1626353999999}, {"open_time": 1626354000000, "open": 17.0837, "high": 17.3136, "low": 16.9865, "close": 17.2976, "volume": 5223.55, "close_time": 1626357599999}, {"open_time": 1626357600000, "open": 17.2636, "high": 17.4023, "low": 17.0993, "close": 17.2187, "volume": 5484.24, "close_time": 1626361199999}, {"open_time": 1626361200000, "open": 17.2114, "high": 17.5251, "low": 17.2114, "close": 17.2263, "volume": 1756.7, "close_time": 1626364799999}, {"open_time": 1626364800000, "open": 17.2113, "high": 17.273, "low": 16.9565, "close": 17.0663, "volume": 4899.37, "close_time": 1626368399999}, {"open_time": 1626368400000, "open": 17.0193, "high": 17.0516, "low": 16.7931, "close": 16.9168, "volume": 3087.14, "close_time": 1626371999999}, {"open_time": 1626372000000, "open": 16.9018, "high": 17.1399, "low": 16.9018, "close": 17.1357, "volume": 3298.61, "close_time": 1626375599999}, {"open_time": 1626375600000, "open": 17.0723, "high": 17.2089, "low": 17.0507, "close": 17.1236, "volume": 970.96, "close_time": 1626379199999}, {"open_time": 1626379200000, "open": 17.1267, "high": 17.2303, "low": 17.1267, "close": 17.2036, "volume": 150.54, "close_time": 1626382799999}, {"open_time": 1626382800000, "open": 17.2297, "high": 17.2829, "low": 17.1223, "close": 17.1601, "volume": 536.44, "close_time": 1626386399999}, {"open_time": 1626386400000, "open": 17.126, "high": 17.2428, "low": 17.126, "close": 17.1343, "volume": 1273.77, "close_time": 1626389999999}, {"open_time": 1626390000000, "open": 17.1423, "high": 17.1607, "low": 16.8484, "close": 17.0587, "volume": 4552.79, "close_time": 1626393599999}, {"open_time": 1626393600000, "open": 17.0702, "high": 17.1357, "low": 16.7738, "close": 16.9365, "volume": 1715.73, "close_time": 1626397199999}, {"open_time": 1626397200000, "open": 16.9578, "high": 17.2328, "low": 16.9408, "close": 17.2328, "volume": 5346.77, "close_time": 1626400799999}, {"open_time": 1626400800000, "open": 17.2414, "high": 17.5337, "low": 17.2414, "close": 17.3966, "volume": 4087.97, "close_time": 1626404399999}, {"open_time": 1626404400000, "open": 17.44, "high": 17.5244, "low": 17.3885, "close": 17.4504, "volume": 822.78, "close_time": 1626407999999}, {"open_time": 1626408000000, "open": 17.5419, "high": 17.596, "low": 17.2792, "close": 17.2792, "volume": 2328.41, "close_time": 1626411599999}, {"open_time": 1626411600000, "open": 17.2686, "high": 17.2686, "low": 17.0992, "close": 17.1553, "volume": 1384.59, "close_time": 1626415199999}, {"open_time": 1626415200000, "open": 17.1072, "high": 17.1278, "low": 16.8937, "close": 16.9039, "volume": 2520.18, "close_time": 1626418799999}, {"open_time": 1626418800000, "open": 16.9798, "high": 16.9798, "low": 16.8154, "close": 16.9771, "volume": 1172.26, "close_time": 1626422399999}, {"open_time": 1626422400000, "open": 16.9817, "high": 16.9817, "low": 16.3383, "close": 16.4351, "volume": 15522.07, "close_time": 1626425999999}, {"open_time": 1626426000000, "open": 16.4436, "high": 16.5617, "low": 16.3002, "close": 16.4271, "volume": 6788.92, "close_time": 1626429599999}, {"open_time": 1626429600000, "open": 16.3199, "high": 16.3199, "low": 16.0733, "close": 16.1193, "volume": 4157.48, "close_time": 1626433199999}, {"open_time": 1626433200000, "open": 16.1087, "high": 16.1087, "low": 15.9235, "close": 15.9454, "volume": 3396.56, "close_time": 1626436799999}, {"open_time": 1626436800000, "open": 15.9872, "high": 16.5005, "low": 15.9872, "close": 16.4849, "volume": 9894.0, "close_time": 1626440399999}, {"open_time": 1626440400000, "open": 16.5143, "high": 16.7494, "low": 16.4418, "close": 16.539, "volume": 5634.97, "close_time": 1626443999999}, {"open_time": 1626444000000, "open": 16.5652, "high": 16.7071, "low": 16.5079, "close": 16.6831, "volume": 2283.83, "close_time": 1626447599999}, {"open_time": 1626447600000, "open": 16.7112, "high": 16.9746, "low": 16.6276, "close": 16.9746, "volume": 4948.97, "close_time": 1626451199999}, {"open_time": 1626451200000, "open": 16.9813, "high": 17.0194, "low": 16.7211, "close": 16.9396, "volume": 2119.38, "close_time": 1626454799999}, {"open_time": 1626454800000, "open": 16.9762, "high": 16.9788, "low": 16.818, "close": 16.8817, "volume": 1398.87, "close_time": 1626458399999}, {"open_time": 1626458400000, "open": 16.7974, "high": 16.9015, "low": 16.7334, "close": 16.8061, "volume": 2411.55, "close_time": 1626461999999}, {"open_time": 1626462000000, "open": 16.8293, "high": 16.8824, "low": 16.6856, "close": 16.714, "volume": 3393.73, "close_time": 1626465599999}, {"open_time": 1626465600000, "open": 16.7412, "high": 16.8538, "low": 16.6275, "close": 16.6275, "volume": 2154.9, "close_time": 1626469199999}, {"open_time": 1626469200000, "open": 16.659, "high": 16.659, "low": 16.5117, "close": 16.5117, "volume": 2273.11, "close_time": 1626472799999}, {"open_time": 1626472800000, "open": 16.5255, "high": 16.61, "low": 16.3667, "close": 16.3667, "volume": 807.92, "close_time": 1626476399999}, {"open_time": 1626476400000, "open": 16.3667, "high": 16.4436, "low": 16.2579, "close": 16.3821, "volume": 869.57, "close_time": 1626479999999}, {"open_time": 1626480000000, "open": 16.2726, "high": 16.6586, "low": 16.2532, "close": 16.6586, "volume": 4568.05, "close_time": 1626483599999}, {"open_time": 1626483600000, "open": 16.6871, "high": 16.7011, "low": 16.168, "close": 16.2621, "volume": 747.44, "close_time": 1626487199999}, {"open_time": 1626487200000, "open": 16.1839, "high": 16.3008, "low": 16.0759, "close": 16.1988, "volume": 2468.59, "close_time": 1626490799999}, {"open_time": 1626490800000, "open": 16.1347, "high": 16.3395, "low": 16.1347, "close": 16.2958, "volume": 1300.41, "close_time": 1626494399999}, {"open_time": 1626494400000, "open": 16.352, "high": 16.4844, "low": 16.2611, "close": 16.3641, "volume": 2921.17, "close_time": 1626497999999}, {"open_time": 1626498000000, "open": 16.4138, "high": 16.599, "low": 16.4138, "close": 16.577, "volume": 1436.18, "close_time": 1626501599999}, {"open_time": 1626501600000, "open": 16.6071, "high": 16.6612, "low": 16.4979, "close": 16.6255, "volume": 1535.91, "close_time": 1626505199999}, {"open_time": 1626505200000, "open": 16.6, "high": 16.6, "low": 16.3648, "close": 16.4012, "volume": 775.37, "close_time": 1626508799999}, {"open_time": 1626508800000, "open": 16.3719, "high": 16.7186, "low": 16.2317, "close": 16.5795, "volume": 5531.18, "close_time": 1626512399999}, {"open_time": 1626512400000, "open": 16.6325, "high": 16.6694, "low": 16.3887, "close": 16.3887, "volume": 4504.13, "close_time": 1626515999999}, {"open_time": 1626516000000, "open": 16.3791, "high": 16.3831, "low": 16.11, "close": 16.1347, "volume": 5842.92, "close_time": 1626519599999}, {"open_time": 1626519600000, "open": 16.0735, "high": 16.1949, "low": 16.021, "close": 16.1731, "volume": 2693.89, "close_time": 1626523199999}, {"open_time": 1626523200000, "open": 16.1731, "high": 16.311, "low": 16.1553, "close": 16.1602, "volume": 2407.32, "close_time": 1626526799999}, {"open_time": 1626526800000, "open": 16.1739, "high": 16.2784, "low": 16.013, "close": 16.2454, "volume": 1917.71, "close_time": 1626530399999}, {"open_time": 1626530400000, "open": 16.2471, "high": 16.3832, "low": 16.2471, "close": 16.2962, "volume": 1998.77, "close_time": 1626533999999}, {"open_time": 1626534000000, "open": 16.2851, "high": 16.2851, "low": 15.9294, "close": 16.0125, "volume": 3024.35, "close_time": 1626537599999}, {"open_time": 1626537600000, "open": 16.0437, "high": 16.3554, "low": 16.0058, "close": 16.2118, "volume": 1783.28, "close_time": 1626541199999}, {"open_time": 1626541200000, "open": 16.1531, "high": 16.1952, "low": 16.063, "close": 16.1952, "volume": 819.98, "close_time": 1626544799999}, {"open_time": 1626544800000, "open": 16.1344, "high": 16.3098, "low": 16.1184, "close": 16.2115, "volume": 303.67, "close_time": 1626548399999}, {"open_time": 1626548400000, "open": 16.2526, "high": 16.5008, "low": 16.2526, "close": 16.4228, "volume": 1617.48, "close_time": 1626551999999}, {"open_time": 1626552000000, "open": 16.4597, "high": 16.487, "low": 16.3083, "close": 16.3083, "volume": 1081.71, "close_time": 1626555599999}, {"open_time": 1626555600000, "open": 16.259, "high": 16.3324, "low": 16.1933, "close": 16.2787, "volume": 700.58, "close_time": 1626559199999}, {"open_time": 1626559200000, "open": 16.2352, "high": 16.2352, "low": 16.142, "close": 16.2248, "volume": 559.72, "close_time": 1626562799999}, {"open_time": 1626562800000, "open": 16.1437, "high": 16.1437, "low": 16.0379, "close": 16.0972, "volume": 1636.87, "close_time": 1626566399999}, {"open_time": 1626566400000, "open": 16.1362, "high": 16.8872, "low": 16.1308, "close": 16.6948, "volume": 4314.44, "close_time": 1626569999999}, {"open_time": 1626570000000, "open": 16.7561, "high": 17.0751, "low": 16.7176, "close": 16.9266, "volume": 7503.93, "close_time": 1626573599999}, {"open_time": 1626573600000, "open": 16.9349, "high": 17.1742, "low": 16.9349, "close": 17.0372, "volume": 3882.34, "close_time": 1626577199999}, {"open_time": 1626577200000, "open": 17.0272, "high": 17.0272, "low": 16.8433, "close": 16.8972, "volume": 2005.51, "close_time": 1626580799999}, {"open_time": 1626580800000, "open": 16.9143, "high": 17.0025, "low": 16.8339, "close": 16.8792, "volume": 2546.06, "close_time": 1626584399999}, {"open_time": 1626584400000, "open": 16.8932, "high": 17.025, "low": 16.8815, "close": 16.8815, "volume": 2260.06, "close_time": 1626587999999}, {"open_time": 1626588000000, "open": 16.9255, "high": 16.9255, "low": 16.6497, "close": 16.674, "volume": 2069.64, "close_time": 1626591599999}, {"open_time": 1626591600000, "open": 16.7382, "high": 16.7382, "low": 16.5926, "close": 16.5926, "volume": 1135.28, "close_time": 1626595199999}, {"open_time": 1626595200000, "open": 16.6191, "high": 16.7381, "low": 16.6191, "close": 16.7119, "volume": 1269.34, "close_time": 1626598799999}, {"open_time": 1626598800000, "open": 16.6544, "high": 16.9337, "low": 16.6544, "close": 16.8966, "volume": 2618.6, "close_time": 1626602399999}, {"open_time": 1626602400000, "open": 16.7023, "high": 16.7194, "low": 16.5896, "close": 16.6897, "volume": 2191.05, "close_time": 1626605999999}, {"open_time": 1626606000000, "open": 16.6949, "high": 16.8321, "low": 16.6899, "close": 16.8321, "volume": 1009.48, "close_time": 1626609599999}, {"open_time": 1626609600000, "open": 16.7896, "high": 16.8693, "low": 16.6822, "close": 16.7598, "volume": 2233.51, "close_time": 1626613199999}, {"open_time": 1626613200000, "open": 16.7507, "high": 16.8314, "low": 16.48, "close": 16.5361, "volume": 10301.83, "close_time": 1626616799999}, {"open_time": 1626616800000, "open": 16.5262, "high": 16.6648, "low": 16.1334, "close": 16.1949, "volume": 11392.87, "close_time": 1626620399999}, {"open_time": 1626620400000, "open": 16.1798, "high": 16.2646, "low": 16.0447, "close": 16.1313, "volume": 9948.51, "close_time": 1626623999999}, {"open_time": 1626624000000, "open": 16.1171, "high": 16.2446, "low": 16.0617, "close": 16.2147, "volume": 5496.6, "close_time": 1626627599999}, {"open_time": 1626627600000, "open": 16.1775, "high": 16.3169, "low": 16.1484, "close": 16.264, "volume": 4382.56, "close_time": 1626631199999}, {"open_time": 1626631200000, "open": 16.2679, "high": 16.3406, "low": 16.252, "close": 16.3109, "volume": 2076.01, "close_time": 1626634799999}, {"open_time": 1626634800000, "open": 16.3181, "high": 16.3205, "low": 16.2702, "close": 16.3052, "volume": 288.74, "close_time": 1626638399999}, {"open_time": 1626638400000, "open": 16.2941, "high": 16.3939, "low": 16.2324, "close": 16.2488, "volume": 2068.57, "close_time": 1626641999999}, {"open_time": 1626642000000, "open": 16.242, "high": 16.5275, "low": 16.242, "close": 16.5275, "volume": 1058.35, "close_time": 1626645599999}, {"open_time": 1626645600000, "open": 16.5248, "high": 16.6061, "low": 16.1983, "close": 16.2731, "volume": 2868.75, "close_time": 1626649199999}, {"open_time": 1626649200000, "open": 16.3157, "high": 16.441, "low": 16.245, "close": 16.3081, "volume": 1599.68, "close_time": 1626652799999}, {"open_time": 1626652800000, "open": 16.3048, "high": 16.441, "low": 16.1052, "close": 16.1657, "volume": 4004.8, "close_time": 1626656399999}, {"open_time": 1626656400000, "open": 16.0834, "high": 16.0834, "low": 15.7716, "close": 15.9294, "volume": 7952.25, "close_time": 1626659999999}, {"open_time": 1626660000000, "open": 15.9341, "high": 16.0927, "low": 15.9188, "close": 15.9766, "volume": 5549.3, "close_time": 1626663599999}, {"open_time": 1626663600000, "open": 15.9524, "high": 16.3354, "low": 15.9444, "close": 16.209, "volume": 10947.27, "close_time": 1626667199999}, {"open_time": 1626667200000, "open": 16.224, "high": 16.4706, "low": 16.163, "close": 16.4641, "volume": 5644.81, "close_time": 1626670799999}, {"open_time": 1626670800000, "open": 16.4641, "high": 16.7368, "low": 16.4278, "close": 16.615, "volume": 5898.4, "close_time": 1626674399999}, {"open_time": 1626674400000, "open": 16.6425, "high": 16.6715, "low": 16.5478, "close": 16.6392, "volume": 2846.76, "close_time": 1626677999999}, {"open_time": 1626678000000, "open": 16.6498, "high": 16.786, "low": 16.5378, "close": 16.5657, "volume": 3508.58, "close_time": 1626681599999}, {"open_time": 1626681600000, "open": 16.5611, "high": 16.6307, "low": 16.3659, "close": 16.3659, "volume": 1967.07, "close_time": 1626685199999}, {"open_time": 1626685200000, "open": 16.4217, "high": 16.4537, "low": 16.3212, "close": 16.362, "volume": 3226.55, "close_time": 1626688799999}, {"open_time": 1626688800000, "open": 16.3541, "high": 16.4129, "low": 16.198, "close": 16.198, "volume": 2090.96, "close_time": 1626692399999}, {"open_time": 1626692400000, "open": 16.1909, "high": 16.3989, "low": 16.1909, "close": 16.1909, "volume": 791.38, "close_time": 1626695999999}, {"open_time": 1626696000000, "open": 16.1601, "high": 16.2753, "low": 15.5736, "close": 15.6436, "volume": 15893.77, "close_time": 1626699599999}, {"open_time": 1626699600000, "open": 15.6102, "high": 15.7355, "low": 15.4167, "close": 15.4292, "volume": 9147.53, "close_time": 1626703199999}, {"open_time": 1626703200000, "open": 15.4307, "high": 15.7277, "low": 15.4121, "close": 15.7006, "volume": 5345.76, "close_time": 1626706799999}, {"open_time": 1626706800000, "open": 15.6936, "high": 15.843, "low": 15.6316, "close": 15.7125, "volume": 5753.73, "close_time": 1626710399999}, {"open_time": 1626710400000, "open": 15.6912, "high": 15.7388, "low": 15.5208, "close": 15.6094, "volume": 11962.61, "close_time": 1626713999999}, {"open_time": 1626714000000, "open": 15.5665, "high": 15.7554, "low": 15.5314, "close": 15.6985, "volume": 3890.79, "close_time": 1626717599999}, {"open_time": 1626717600000, "open": 15.7262, "high": 15.8028, "low": 15.6104, "close": 15.6636, "volume": 5795.08, "close_time": 1626721199999}, {"open_time": 1626721200000, "open": 15.6516, "high": 15.7763, "low": 15.5566, "close": 15.7657, "volume": 4325.63, "close_time": 1626724799999}, {"open_time": 1626724800000, "open": 15.7703, "high": 15.7703, "low": 15.6818, "close": 15.6818, "volume": 1417.02, "close_time": 1626728399999}, {"open_time": 1626728400000, "open": 15.737, "high": 15.7415, "low": 15.5881, "close": 15.5963, "volume": 477.66, "close_time": 1626731999999}, {"open_time": 1626732000000, "open": 15.583, "high": 15.9098, "low": 15.5781, "close": 15.7847, "volume": 16881.24, "close_time": 1626735599999}, {"open_time": 1626735600000, "open": 15.7688, "high": 15.8861, "low": 15.6551, "close": 15.7321, "volume": 7882.7, "close_time": 1626739199999}, {"open_time": 1626739200000, "open": 15.7239, "high": 15.9618, "low": 15.6381, "close": 15.6486, "volume": 9140.17, "close_time": 1626742799999}, {"open_time": 1626742800000, "open": 15.6684, "high": 15.6995, "low": 15.2512, "close": 15.2767, "volume": 5705.4, "close_time": 1626746399999}, {"open_time": 1626746400000, "open": 15.3589, "high": 15.3589, "low": 14.9933, "close": 14.9976, "volume": 6739.81, "close_time": 1626749999999}, {"open_time": 1626750000000, "open": 15.0119, "high": 15.0534, "low": 14.6562, "close": 14.6562, "volume": 11973.26, "close_time": 1626753599999}, {"open_time": 1626753600000, "open": 14.6982, "high": 14.8645, "low": 14.6, "close": 14.7351, "volume": 3586.47, "close_time": 1626757199999}, {"open_time": 1626757200000, "open": 14.7519, "high": 14.869, "low": 14.7519, "close": 14.8241, "volume": 1796.47, "close_time": 1626760799999}, {"open_time": 1626760800000, "open": 14.8486, "high": 14.9169, "low": 14.8081, "close": 14.8776, "volume": 3011.35, "close_time": 1626764399999}, {"open_time": 1626764400000, "open": 14.909, "high": 14.9777, "low": 14.8848, "close": 14.9381, "volume": 971.83, "close_time": 1626767999999}, {"open_time": 1626768000000, "open": 14.9697, "high": 14.9941, "low": 14.7497, "close": 14.7497, "volume": 2556.2, "close_time": 1626771599999}, {"open_time": 1626771600000, "open": 14.7536, "high": 14.8545, "low": 14.4173, "close": 14.4846, "volume": 6952.22, "close_time": 1626775199999}, {"open_time": 1626775200000, "open": 14.5181, "high": 14.6599, "low": 14.4415, "close": 14.6599, "volume": 10194.67, "close_time": 1626778799999}, {"open_time": 1626778800000, "open": 14.6932, "high": 14.8031, "low": 14.6338, "close": 14.7758, "volume": 3705.16, "close_time": 1626782399999}, {"open_time": 1626782400000, "open": 14.7789, "high": 14.8748, "low": 14.7506, "close": 14.85, "volume": 1025.31, "close_time": 1626785999999}, {"open_time": 1626786000000, "open": 14.7971, "high": 14.8105, "low": 14.4355, "close": 14.5722, "volume": 9639.15, "close_time": 1626789599999}, {"open_time": 1626789600000, "open": 14.5439, "high": 14.7644, "low": 14.4341, "close": 14.7581, "volume": 6446.58, "close_time": 1626793199999}, {"open_time": 1626793200000, "open": 14.7319, "high": 15.0126, "low": 14.7159, "close": 15.0, "volume": 4143.94, "close_time": 1626796799999}, {"open_time": 1626796800000, "open": 15.006, "high": 15.1963, "low": 14.8658, "close": 14.873, "volume": 3714.62, "close_time": 1626800399999}, {"open_time": 1626800400000, "open": 14.8429, "high": 14.9198, "low": 14.8159, "close": 14.8471, "volume": 398.51, "close_time": 1626803999999}, {"open_time": 1626804000000, "open": 14.857, "high": 15.0006, "low": 14.8516, "close": 14.937, "volume": 1579.99, "close_time": 1626807599999}, {"open_time": 1626807600000, "open": 14.9392, "high": 14.9429, "low": 14.8151, "close": 14.8151, "volume": 6223.92, "close_time": 1626811199999}, {"open_time": 1626811200000, "open": 14.813, "high": 14.93, "low": 14.7011, "close": 14.7151, "volume": 3534.52, "close_time": 1626814799999}, {"open_time": 1626814800000, "open": 14.7011, "high": 14.7216, "low": 14.5308, "close": 14.6241, "volume": 2355.07, "close_time": 1626818399999}, {"open_time": 1626818400000, "open": 14.6039, "high": 14.6445, "low": 14.4208, "close": 14.4208, "volume": 1514.85, "close_time": 1626821999999}, {"open_time": 1626822000000, "open": 14.4481, "high": 14.6552, "low": 14.4481, "close": 14.5955, "volume": 5581.07, "close_time": 1626825599999}, {"open_time": 1626825600000, "open": 14.5689, "high": 14.6702, "low": 14.1289, "close": 14.1658, "volume": 7988.24, "close_time": 1626829199999}, {"open_time": 1626829200000, "open": 14.1545, "high": 14.2799, "low": 14.014, "close": 14.2799, "volume": 2843.96, "close_time": 1626832799999}, {"open_time": 1626832800000, "open": 14.2948, "high": 14.5483, "low": 14.2948, "close": 14.4939, "volume": 1949.93, "close_time": 1626836399999}, {"open_time": 1626836400000, "open": 14.505, "high": 14.6395, "low": 14.4727, "close": 14.6217, "volume": 2190.13, "close_time": 1626839999999}, {"open_time": 1626840000000, "open": 14.6608, "high": 15.5628, "low": 14.6502, "close": 15.4914, "volume": 12012.43, "close_time": 1626843599999}, {"open_time": 1626843600000, "open": 15.4961, "high": 15.6429, "low": 15.4126, "close": 15.4516, "volume": 3597.75, "close_time": 1626847199999}, {"open_time": 1626847200000, "open": 15.4658, "high": 15.7887, "low": 15.4656, "close": 15.7846, "volume": 18538.24, "close_time": 1626850799999}, {"open_time": 1626850800000, "open": 15.8217, "high": 15.8217, "low": 15.5194, "close": 15.6396, "volume": 2881.75, "close_time": 1626854399999}, {"open_time": 1626854400000, "open": 15.6435, "high": 15.676, "low": 15.467, "close": 15.6071, "volume": 3333.02, "close_time": 1626857999999}, {"open_time": 1626858000000, "open": 15.624, "high": 15.8771, "low": 15.5445, "close": 15.8323, "volume": 1836.25, "close_time": 1626861599999}, {"open_time": 1626861600000, "open": 15.8634, "high": 16.0364, "low": 15.8163, "close": 15.9701, "volume": 5767.18, "close_time": 1626865199999}, {"open_time": 1626865200000, "open": 15.9654, "high": 16.0443, "low": 15.8894, "close": 16.0073, "volume": 1368.97, "close_time": 1626868799999}, {"open_time": 1626868800000, "open": 16.0237, "high": 16.0384, "low": 15.7896, "close": 15.7896, "volume": 2567.33, "close_time": 1626872399999}, {"open_time": 1626872400000, "open": 15.8587, "high": 15.9169, "low": 15.8248, "close": 15.8832, "volume": 256.97, "close_time": 1626875999999}, {"open_time": 1626876000000, "open": 15.8946, "high": 16.2573, "low": 15.8946, "close": 16.2118, "volume": 2924.78, "close_time": 1626879599999}, {"open_time": 1626879600000, "open": 16.1954, "high": 16.4018, "low": 16.1788, "close": 16.3921, "volume": 4642.85, "close_time": 1626883199999}, {"open_time": 1626883200000, "open": 16.3954, "high": 16.857, "low": 16.2973, "close": 16.5, "volume": 5838.51, "close_time": 1626886799999}, {"open_time": 1626886800000, "open": 16.4629, "high": 16.481, "low": 16.2379, "close": 16.3963, "volume": 2172.67, "close_time": 1626890399999}, {"open_time": 1626890400000, "open": 16.3553, "high": 16.805, "low": 16.3273, "close": 16.3491, "volume": 19491.26, "close_time": 1626893999999}, {"open_time": 1626894000000, "open": 16.4122, "high": 16.4925, "low": 16.172, "close": 16.2177, "volume": 9868.73, "close_time": 1626897599999}, {"open_time": 1626897600000, "open": 16.1852, "high": 16.3205, "low": 16.1458, "close": 16.2567, "volume": 7014.96, "close_time": 1626901199999}, {"open_time": 1626901200000, "open": 16.2358, "high": 16.3629, "low": 16.2094, "close": 16.3207, "volume": 2236.09, "close_time": 1626904799999}, {"open_time": 1626904800000, "open": 16.3585, "high": 16.5725, "low": 16.3104, "close": 16.5725, "volume": 2482.47, "close_time": 1626908399999}, {"open_time": 1626908400000, "open": 16.5021, "high": 16.7107, "low": 16.4881, "close": 16.6986, "volume": 5354.47, "close_time": 1626911999999}, {"open_time": 1626912000000, "open": 16.721, "high": 16.9275, "low": 16.5499, "close": 16.6027, "volume": 4449.91, "close_time": 1626915599999}, {"open_time": 1626915600000, "open": 16.5685, "high": 16.5685, "low": 16.4099, "close": 16.5518, "volume": 1524.36, "close_time": 1626919199999}, {"open_time": 1626919200000, "open": 16.48, "high": 16.5638, "low": 16.2886, "close": 16.3441, "volume": 3334.97, "close_time": 1626922799999}, {"open_time": 1626922800000, "open": 16.3737, "high": 16.5721, "low": 16.3728, "close": 16.5248, "volume": 3145.68, "close_time": 1626926399999}, {"open_time": 1626926400000, "open": 16.468, "high": 16.7787, "low": 16.4563, "close": 16.5957, "volume": 5122.52, "close_time": 1626929999999}, {"open_time": 1626930000000, "open": 16.6313, "high": 16.6934, "low": 16.2888, "close": 16.3198, "volume": 4141.21, "close_time": 1626933599999}, {"open_time": 1626933600000, "open": 16.3038, "high": 16.5084, "low": 16.3038, "close": 16.4781, "volume": 3256.82, "close_time": 1626937199999}, {"open_time": 1626937200000, "open": 16.5103, "high": 16.7492, "low": 16.4881, "close": 16.5186, "volume": 3504.76, "close_time": 1626940799999}, {"open_time": 1626940800000, "open": 16.5747, "high": 16.7925, "low": 16.4851, "close": 16.7332, "volume": 3771.42, "close_time": 1626944399999}, {"open_time": 1626944400000, "open": 16.644, "high": 16.7031, "low": 16.2625, "close": 16.3112, "volume": 6190.83, "close_time": 1626947999999}, {"open_time": 1626948000000, "open": 16.2962, "high": 16.4338, "low": 16.187, "close": 16.3073, "volume": 3484.27, "close_time": 1626951599999}, {"open_time": 1626951600000, "open": 16.3428, "high": 16.4243, "low": 16.2177, "close": 16.3664, "volume": 5483.35, "close_time": 1626955199999}, {"open_time": 1626955200000, "open": 16.3578, "high": 16.575, "low": 16.0797, "close": 16.5648, "volume": 5929.41, "close_time": 1626958799999}, {"open_time": 1626958800000, "open": 16.5816, "high": 16.6068, "low": 16.4861, "close": 16.494, "volume": 1248.7, "close_time": 1626962399999}, {"open_time": 1626962400000, "open": 16.531, "high": 16.6764, "low": 16.4322, "close": 16.6764, "volume": 3329.77, "close_time": 1626965999999}, {"open_time": 1626966000000, "open": 16.6868, "high": 17.4392, "low": 16.6764, "close": 17.4021, "volume": 14881.29, "close_time": 1626969599999}, {"open_time": 1626969600000, "open": 17.4075, "high": 17.473, "low": 17.1368, "close": 17.3023, "volume": 9648.35, "close_time": 1626973199999}, {"open_time": 1626973200000, "open": 17.2985, "high": 17.515, "low": 17.2985, "close": 17.515, "volume": 1973.48, "close_time": 1626976799999}, {"open_time": 1626976800000, "open": 17.5307, "high": 17.531, "low": 17.3613, "close": 17.4406, "volume": 4856.27, "close_time": 1626980399999}, {"open_time": 1626980400000, "open": 17.4695, "high": 17.5289, "low": 17.4585, "close": 17.5054, "volume": 937.81, "close_time": 1626983999999}, {"open_time": 1626984000000, "open": 17.5153, "high": 17.598, "low": 17.4354, "close": 17.468, "volume": 3112.58, "close_time": 1626987599999}, {"open_time": 1626987600000, "open": 17.4775, "high": 17.6189, "low": 17.2502, "close": 17.2502, "volume": 2423.1, "close_time": 1626991199999}, {"open_time": 1626991200000, "open": 17.2634, "high": 17.3935, "low": 17.1864, "close": 17.3648, "volume": 6263.83, "close_time": 1626994799999}, {"open_time": 1626994800000, "open": 17.2316, "high": 17.5932, "low": 17.2194, "close": 17.5932, "volume": 4988.24, "close_time": 1626998399999}, {"open_time": 1626998400000, "open": 17.5951, "high": 17.7137, "low": 17.4537, "close": 17.6159, "volume": 2238.74, "close_time": 1627001999999}, {"open_time": 1627002000000, "open": 17.6343, "high": 17.9744, "low": 17.6343, "close": 17.9724, "volume": 4327.69, "close_time": 1627005599999}, {"open_time": 1627005600000, "open": 17.9702, "high": 18.0033, "low": 17.7162, "close": 17.7337, "volume": 2254.92, "close_time": 1627009199999}, {"open_time": 1627009200000, "open": 17.816, "high": 17.816, "low": 17.583, "close": 17.6224, "volume": 1676.21, "close_time": 1627012799999}, {"open_time": 1627012800000, "open": 17.6434, "high": 17.9337, "low": 17.5882, "close": 17.7957, "volume": 2794.52, "close_time": 1627016399999}, {"open_time": 1627016400000, "open": 17.8459, "high": 18.0218, "low": 17.7288, "close": 17.8085, "volume": 3932.95, "close_time": 1627019999999}, {"open_time": 1627020000000, "open": 17.7482, "high": 17.7891, "low": 17.6208, "close": 17.7095, "volume": 1473.47, "close_time": 1627023599999}, {"open_time": 1627023600000, "open": 17.7571, "high": 17.7629, "low": 17.5354, "close": 17.6274, "volume": 5323.81, "close_time": 1627027199999}, {"open_time": 1627027200000, "open": 17.6614, "high": 17.6614, "low": 17.3268, "close": 17.3704, "volume": 7084.8, "close_time": 1627030799999}, {"open_time": 1627030800000, "open": 17.3528, "high": 17.5932, "low": 17.3066, "close": 17.4052, "volume": 6916.97, "close_time": 1627034399999}, {"open_time": 1627034400000, "open": 17.3839, "high": 17.4698, "low": 17.313, "close": 17.3894, "volume": 5461.84, "close_time": 1627037999999}, {"open_time": 1627038000000, "open": 17.4168, "high": 17.5532, "low": 17.3815, "close": 17.3946, "volume": 8005.75, "close_time": 1627041599999}, {"open_time": 1627041600000, "open": 17.3617, "high": 17.6178, "low": 17.2588, "close": 17.5974, "volume": 6614.06, "close_time": 1627045199999}, {"open_time": 1627045200000, "open": 17.542, "high": 17.9105, "low": 17.51, "close": 17.841, "volume": 7803.28, "close_time": 1627048799999}, {"open_time": 1627048800000, "open": 17.8307, "high": 17.9159, "low": 17.6758, "close": 17.7141, "volume": 3971.45, "close_time": 1627052399999}, {"open_time": 1627052400000, "open": 17.6911, "high": 17.6911, "low": 17.3668, "close": 17.4401, "volume": 5399.99, "close_time": 1627055999999}, {"open_time": 1627056000000, "open": 17.4274, "high": 17.4274, "low": 17.0079, "close": 17.086, "volume": 8579.93, "close_time": 1627059599999}, {"open_time": 1627059600000, "open": 17.098, "high": 17.1864, "low": 16.9274, "close": 17.1712, "volume": 5718.94, "close_time": 1627063199999}, {"open_time": 1627063200000, "open": 17.1396, "high": 17.3027, "low": 17.1163, "close": 17.2148, "volume": 3708.86, "close_time": 1627066799999}, {"open_time": 1627066800000, "open": 17.2738, "high": 17.3257, "low": 17.2274, "close": 17.3141, "volume": 999.2, "close_time": 1627070399999}, {"open_time": 1627070400000, "open": 17.296, "high": 17.5311, "low": 17.296, "close": 17.5166, "volume": 1825.9, "close_time": 1627073999999}, {"open_time": 1627074000000, "open": 17.5004, "high": 17.7231, "low": 17.4891, "close": 17.6712, "volume": 2673.46, "close_time": 1627077599999}, {"open_time": 1627077600000, "open": 17.6436, "high": 18.3107, "low": 17.6123, "close": 18.1728, "volume": 6641.98, "close_time": 1627081199999}, {"open_time": 1627081200000, "open": 18.199, "high": 18.6975, "low": 18.0885, "close": 18.5912, "volume": 6543.61, "close_time": 1627084799999}, {"open_time": 1627084800000, "open": 18.6327, "high": 18.8556, "low": 18.4921, "close": 18.5753, "volume": 3823.0, "close_time": 1627088399999}, {"open_time": 1627088400000, "open": 18.5825, "high": 18.7538, "low": 18.4858, "close": 18.7538, "volume": 2079.67, "close_time": 1627091999999}, {"open_time": 1627092000000, "open": 18.7388, "high": 18.7486, "low": 18.6114, "close": 18.6794, "volume": 3857.41, "close_time": 1627095599999}, {"open_time": 1627095600000, "open": 18.6947, "high": 18.8304, "low": 18.5391, "close": 18.8125, "volume": 2971.32, "close_time": 1627099199999}, {"open_time": 1627099200000, "open": 18.8156, "high": 18.9436, "low": 18.668, "close": 18.6803, "volume": 3540.06, "close_time": 1627102799999}, {"open_time": 1627102800000, "open": 18.6986, "high": 18.8134, "low": 18.561, "close": 18.7759, "volume": 3351.65, "close_time": 1627106399999}, {"open_time": 1627106400000, "open": 18.7323, "high": 18.7662, "low": 18.6461, "close": 18.7557, "volume": 5490.71, "close_time": 1627109999999}, {"open_time": 1627110000000, "open": 18.738, "high": 18.738, "low": 18.5112, "close": 18.5912, "volume": 2899.73, "close_time": 1627113599999}, {"open_time": 1627113600000, "open": 18.5576, "high": 18.5576, "low": 18.2768, "close": 18.3145, "volume": 8607.16, "close_time": 1627117199999}, {"open_time": 1627117200000, "open": 18.314, "high": 18.6744, "low": 18.2859, "close": 18.659, "volume": 4473.37, "close_time": 1627120799999}, {"open_time": 1627120800000, "open": 18.5547, "high": 18.7026, "low": 18.5118, "close": 18.5567, "volume": 3603.24, "close_time": 1627124399999}, {"open_time": 1627124400000, "open": 18.5118, "high": 18.6597, "low": 18.2993, "close": 18.4611, "volume": 11749.38, "close_time": 1627127999999}, {"open_time": 1627128000000, "open": 18.4371, "high": 18.5382, "low": 18.3833, "close": 18.5087, "volume": 3629.16, "close_time": 1627131599999}, {"open_time": 1627131600000, "open": 18.4462, "high": 18.6394, "low": 18.3487, "close": 18.3581, "volume": 2718.95, "close_time": 1627135199999}, {"open_time": 1627135200000, "open": 18.3623, "high": 18.4979, "low": 18.234, "close": 18.3387, "volume": 7392.84, "close_time": 1627138799999}, {"open_time": 1627138800000, "open": 18.3489, "high": 18.4763, "low": 18.1606, "close": 18.1943, "volume": 3558.34, "close_time": 1627142399999}, {"open_time": 1627142400000, "open": 18.1897, "high": 18.7466, "low": 18.1426, "close": 18.7466, "volume": 4376.79, "close_time": 1627145999999}, {"open_time": 1627146000000, "open": 18.7452, "high": 18.7684, "low": 18.4826, "close": 18.5341, "volume": 3300.87, "close_time": 1627149599999}, {"open_time": 1627149600000, "open": 18.5105, "high": 18.6042, "low": 18.3442, "close": 18.3709, "volume": 2141.47, "close_time": 1627153199999}, {"open_time": 1627153200000, "open": 18.3264, "high": 18.3264, "low": 18.0712, "close": 18.1073, "volume": 1925.11, "close_time": 1627156799999}, {"open_time": 1627156800000, "open": 18.0834, "high": 18.1822, "low": 18.0311, "close": 18.1619, "volume": 2149.78, "close_time": 1627160399999}, {"open_time": 1627160400000, "open": 18.0856, "high": 18.3491, "low": 18.0628, "close": 18.298, "volume": 3972.71, "close_time": 1627163999999}, {"open_time": 1627164000000, "open": 18.261, "high": 18.3447, "low": 18.0831, "close": 18.3447, "volume": 8655.91, "close_time": 1627167599999}, {"open_time": 1627167600000, "open": 18.3146, "high": 18.3286, "low": 18.1836, "close": 18.2436, "volume": 4196.44, "close_time": 1627171199999}, {"open_time": 1627171200000, "open": 18.229, "high": 18.4186, "low": 17.8033, "close": 17.9162, "volume": 7524.19, "close_time": 1627174799999}, {"open_time": 1627174800000, "open": 17.8264, "high": 18.0, "low": 17.6453, "close": 17.7137, "volume": 13540.62, "close_time": 1627178399999}, {"open_time": 1627178400000, "open": 17.7096, "high": 18.0432, "low": 17.6826, "close": 18.006, "volume": 10159.4, "close_time": 1627181999999}, {"open_time": 1627182000000, "open": 17.9918, "high": 18.0895, "low": 17.9352, "close": 17.9538, "volume": 7833.9, "close_time": 1627185599999}, {"open_time": 1627185600000, "open": 17.9954, "high": 18.2013, "low": 17.8697, "close": 18.128, "volume": 3736.75, "close_time": 1627189199999}, {"open_time": 1627189200000, "open": 18.1872, "high": 18.2722, "low": 18.0773, "close": 18.147, "volume": 4808.04, "close_time": 1627192799999}, {"open_time": 1627192800000, "open": 18.1662, "high": 18.1802, "low": 18.0853, "close": 18.1052, "volume": 3302.92, "close_time": 1627196399999}, {"open_time": 1627196400000, "open": 18.1439, "high": 18.3521, "low": 18.1245, "close": 18.2908, "volume": 2483.95, "close_time": 1627199999999}, {"open_time": 1627200000000, "open": 18.3107, "high": 18.3605, "low": 18.0688, "close": 18.0791, "volume": 2304.3, "close_time": 1627203599999}, {"open_time": 1627203600000, "open": 18.1549, "high": 18.2064, "low": 17.9985, "close": 18.1896, "volume": 3125.15, "close_time": 1627207199999}, {"open_time": 1627207200000, "open": 18.2229, "high": 18.3378, "low": 17.9095, "close": 17.9131, "volume": 10974.92, "close_time": 1627210799999}, {"open_time": 1627210800000, "open": 17.9095, "high": 18.0738, "low": 17.8928, "close": 17.968, "volume": 5303.69, "close_time": 1627214399999}, {"open_time": 1627214400000, "open": 17.9815, "high": 17.9815, "low": 17.7474, "close": 17.7615, "volume": 3815.71, "close_time": 1627217999999}, {"open_time": 1627218000000, "open": 17.8043, "high": 17.8422, "low": 17.4036, "close": 17.5932, "volume": 6725.57, "close_time": 1627221599999}, {"open_time": 1627221600000, "open": 17.5344, "high": 17.538, "low": 17.2523, "close": 17.3752, "volume": 6635.92, "close_time": 1627225199999}, {"open_time": 1627225200000, "open": 17.4395, "high": 17.7185, "low": 17.3665, "close": 17.643, "volume": 3936.09, "close_time": 1627228799999}, {"open_time": 1627228800000, "open": 17.5814, "high": 17.65, "low": 17.4383, "close": 17.541, "volume": 5154.54, "close_time": 1627232399999}, {"open_time": 1627232400000, "open": 17.4521, "high": 17.8161, "low": 17.4521, "close": 17.8161, "volume": 5201.29, "close_time": 1627235999999}, {"open_time": 1627236000000, "open": 17.7899, "high": 17.9166, "low": 17.7899, "close": 17.8291, "volume": 3155.2, "close_time": 1627239599999}, {"open_time": 1627239600000, "open": 17.8468, "high": 17.8768, "low": 17.7131, "close": 17.7261, "volume": 2090.03, "close_time": 1627243199999}, {"open_time": 1627243200000, "open": 17.7131, "high": 17.7383, "low": 17.6316, "close": 17.7373, "volume": 1950.58, "close_time": 1627246799999}, {"open_time": 1627246800000, "open": 17.7373, "high": 17.901, "low": 17.7186, "close": 17.8362, "volume": 942.38, "close_time": 1627250399999}, {"open_time": 1627250400000, "open": 17.8397, "high": 17.8891, "low": 17.7824, "close": 17.8891, "volume": 1979.16, "close_time": 1627253999999}, {"open_time": 1627254000000, "open": 17.8893, "high": 18.2757, "low": 17.8644, "close": 18.2757, "volume": 3693.59, "close_time": 1627257599999}, {"open_time": 1627257600000, "open": 18.2826, "high": 19.1947, "low": 18.1624, "close": 19.1398, "volume": 9518.74, "close_time": 1627261199999}, {"open_time": 1627261200000, "open": 19.1382, "high": 19.7388, "low": 18.9773, "close": 19.4479, "volume": 17506.08, "close_time": 1627264799999}, {"open_time": 1627264800000, "open": 19.4798, "high": 19.7407, "low": 19.2402, "close": 19.4747, "volume": 13175.49, "close_time": 1627268399999}, {"open_time": 1627268400000, "open": 19.5102, "high": 19.5835, "low": 19.4186, "close": 19.5504, "volume": 3716.79, "close_time": 1627271999999}, {"open_time": 1627272000000, "open": 19.5143, "high": 19.8223, "low": 19.511, "close": 19.7338, "volume": 9011.79, "close_time": 1627275599999}, {"open_time": 1627275600000, "open": 19.7317, "high": 19.8184, "low": 19.5721, "close": 19.8, "volume": 6051.81, "close_time": 1627279199999}, {"open_time": 1627279200000, "open": 19.8108, "high": 20.3132, "low": 19.8015, "close": 19.9182, "volume": 6164.27, "close_time": 1627282799999}, {"open_time": 1627282800000, "open": 19.9137, "high": 20.0826, "low": 19.4215, "close": 19.6138, "volume": 15371.76, "close_time": 1627286399999}, {"open_time": 1627286400000, "open": 19.6518, "high": 19.81, "low": 19.4526, "close": 19.7829, "volume": 5685.1, "close_time": 1627289999999}, {"open_time": 1627290000000, "open": 19.81, "high": 19.8781, "low": 19.6571, "close": 19.6655, "volume": 2010.96, "close_time": 1627293599999}, {"open_time": 1627293600000, "open": 19.8168, "high": 19.9118, "low": 19.5672, "close": 19.9118, "volume": 3910.53, "close_time": 1627297199999}, {"open_time": 1627297200000, "open": 19.842, "high": 19.8887, "low": 19.6693, "close": 19.7275, "volume": 1645.04, "close_time": 1627300799999}, {"open_time": 1627300800000, "open": 19.7719, "high": 19.913, "low": 19.5281, "close": 19.8292, "volume": 1949.24, "close_time": 1627304399999}, {"open_time": 1627304400000, "open": 19.7859, "high": 19.7859, "low": 19.3612, "close": 19.6312, "volume": 1121.41, "close_time": 1627307999999}, {"open_time": 1627308000000, "open": 19.6328, "high": 19.7836, "low": 19.4535, "close": 19.6384, "volume": 2161.23, "close_time": 1627311599999}, {"open_time": 1627311600000, "open": 19.5292, "high": 19.6827, "low": 19.4407, "close": 19.6632, "volume": 1109.16, "close_time": 1627315199999}, {"open_time": 1627315200000, "open": 19.6475, "high": 19.9012, "low": 19.6475, "close": 19.6812, "volume": 2848.5, "close_time": 1627318799999}, {"open_time": 1627318800000, "open": 19.7826, "high": 19.8045, "low": 19.5546, "close": 19.7018, "volume": 631.05, "close_time": 1627322399999}, {"open_time": 1627322400000, "open": 19.7597, "high": 19.9527, "low": 19.6979, "close": 19.9519, "volume": 992.78, "close_time": 1627325999999}, {"open_time": 1627326000000, "open": 19.9436, "high": 20.2253, "low": 19.6487, "close": 19.6701, "volume": 2674.12, "close_time": 1627329599999}, {"open_time": 1627329600000, "open": 19.6451, "high": 19.6621, "low": 18.5839, "close": 18.8195, "volume": 29787.61, "close_time": 1627333199999}, {"open_time": 1627333200000, "open": 18.7937, "high": 18.8443, "low": 18.3908, "close": 18.6336, "volume": 5792.25, "close_time": 1627336799999}, {"open_time": 1627336800000, "open": 18.6142, "high": 18.7583, "low": 18.4936, "close": 18.7583, "volume": 5999.42, "close_time": 1627340399999}, {"open_time": 1627340400000, "open": 18.7143, "high": 18.8269, "low": 18.5091, "close": 18.6204, "volume": 2515.31, "close_time": 1627343999999}, {"open_time": 1627344000000, "open": 18.5292, "high": 18.824, "low": 18.3978, "close": 18.6198, "volume": 1877.33, "close_time": 1627347599999}, {"open_time": 1627347600000, "open": 18.5119, "high": 18.5119, "low": 17.9333, "close": 18.0068, "volume": 12387.06, "close_time": 1627351199999}, {"open_time": 1627351200000, "open": 17.9838, "high": 18.2212, "low": 17.7617, "close": 17.8037, "volume": 7431.39, "close_time": 1627354799999}, {"open_time": 1627354800000, "open": 17.7947, "high": 18.0835, "low": 17.7093, "close": 18.0459, "volume": 1984.92, "close_time": 1627358399999}, {"open_time": 1627358400000, "open": 18.0589, "high": 18.2071, "low": 18.0052, "close": 18.0838, "volume": 4636.02, "close_time": 1627361999999}, {"open_time": 1627362000000, "open": 18.0921, "high": 18.249, "low": 18.0701, "close": 18.249, "volume": 2592.8, "close_time": 1627365599999}, {"open_time": 1627365600000, "open": 18.2648, "high": 18.2854, "low": 18.1081, "close": 18.1541, "volume": 1024.98, "close_time": 1627369199999}, {"open_time": 1627369200000, "open": 18.1835, "high": 18.3908, "low": 18.12, "close": 18.3892, "volume": 8233.4, "close_time": 1627372799999}, {"open_time": 1627372800000, "open": 18.3611, "high": 18.4924, "low": 18.2826, "close": 18.4161, "volume": 2219.53, "close_time": 1627376399999}, {"open_time": 1627376400000, "open": 18.4223, "high": 18.6506, "low": 18.3759, "close": 18.5747, "volume": 664.07, "close_time": 1627379999999}, {"open_time": 1627380000000, "open": 18.5118, "high": 18.7377, "low": 18.4794, "close": 18.7377, "volume": 314.66, "close_time": 1627383599999}, {"open_time": 1627383600000, "open": 18.6664, "high": 18.9636, "low": 18.6664, "close": 18.9514, "volume": 892.69, "close_time": 1627387199999}, {"open_time": 1627387200000, "open": 18.9454, "high": 19.1439, "low": 18.8596, "close": 19.1042, "volume": 1576.35, "close_time": 1627390799999}, {"open_time": 1627390800000, "open": 19.1324, "high": 19.2359, "low": 18.983, "close": 19.1076, "volume": 1524.4, "close_time": 1627394399999}, {"open_time": 1627394400000, "open": 19.1266, "high": 19.1266, "low": 18.5588, "close": 18.8584, "volume": 4123.34, "close_time": 1627397999999}, {"open_time": 1627398000000, "open": 18.8629, "high": 18.9617, "low": 18.6047, "close": 18.675, "volume": 1931.93, "close_time": 1627401599999}, {"open_time": 1627401600000, "open": 18.6857, "high": 18.7538, "low": 18.22, "close": 18.221, "volume": 2369.7, "close_time": 1627405199999}, {"open_time": 1627405200000, "open": 18.231, "high": 18.36, "low": 18.1573, "close": 18.3137, "volume": 2769.53, "close_time": 1627408799999}, {"open_time": 1627408800000, "open": 18.243, "high": 18.3409, "low": 18.0691, "close": 18.2915, "volume": 3545.87, "close_time": 1627412399999}, {"open_time": 1627412400000, "open": 18.2728, "high": 18.288, "low": 18.1649, "close": 18.1649, "volume": 2578.33, "close_time": 1627415999999}, {"open_time": 1627416000000, "open": 18.315, "high": 18.4462, "low": 18.315, "close": 18.3767, "volume": 9996.46, "close_time": 1627419599999}, {"open_time": 1627419600000, "open": 18.3575, "high": 18.6892, "low": 18.3575, "close": 18.5807, "volume": 3673.19, "close_time": 1627423199999}, {"open_time": 1627423200000, "open": 18.5686, "high": 18.9026, "low": 18.4707, "close": 18.7484, "volume": 1548.27, "close_time": 1627426799999}, {"open_time": 1627426800000, "open": 18.7171, "high": 18.9136, "low": 18.5483, "close": 18.9132, "volume": 6102.12, "close_time": 1627430399999}, {"open_time": 1627430400000, "open": 18.8491, "high": 18.9036, "low": 18.633, "close": 18.633, "volume": 2184.0, "close_time": 1627433999999}, {"open_time": 1627434000000, "open": 18.6142, "high": 19.0761, "low": 18.5318, "close": 19.0437, "volume": 1430.2, "close_time": 1627437599999}, {"open_time": 1627437600000, "open": 19.0794, "high": 19.2545, "low": 18.899, "close": 18.899, "volume": 3369.6, "close_time": 1627441199999}, {"open_time": 1627441200000, "open": 18.9228, "high": 19.0222, "low": 18.7779, "close": 18.8027, "volume": 870.48, "close_time": 1627444799999}, {"open_time": 1627444800000, "open": 18.8584, "high": 18.8584, "low": 18.7367, "close": 18.7523, "volume": 2295.7, "close_time": 1627448399999}, {"open_time": 1627448400000, "open": 18.7274, "high": 18.9672, "low": 18.7227, "close": 18.9136, "volume": 834.38, "close_time": 1627451999999}, {"open_time": 1627452000000, "open": 18.8957, "high": 18.9354, "low": 18.5516, "close": 18.5887, "volume": 2648.74, "close_time": 1627455599999}, {"open_time": 1627455600000, "open": 18.5896, "high": 19.0996, "low": 18.5873, "close": 19.0585, "volume": 5397.61, "close_time": 1627459199999}, {"open_time": 1627459200000, "open": 19.0976, "high": 19.1496, "low": 18.8106, "close": 18.8533, "volume": 1138.57, "close_time": 1627462799999}, {"open_time": 1627462800000, "open": 18.8814, "high": 19.1386, "low": 18.8814, "close": 19.1386, "volume": 352.12, "close_time": 1627466399999}, {"open_time": 1627466400000, "open": 19.1079, "high": 19.1966, "low": 18.9718, "close": 19.0185, "volume": 5152.68, "close_time": 1627469999999}, {"open_time": 1627470000000, "open": 18.9584, "high": 19.3664, "low": 18.9584, "close": 19.3165, "volume": 4606.08, "close_time": 1627473599999}, {"open_time": 1627473600000, "open": 19.2565, "high": 19.3241, "low": 18.8267, "close": 18.8347, "volume": 5678.97, "close_time": 1627477199999}, {"open_time": 1627477200000, "open": 18.8206, "high": 18.9783, "low": 18.6398, "close": 18.7354, "volume": 849.36, "close_time": 1627480799999}, {"open_time": 1627480800000, "open": 18.7096, "high": 18.8776, "low": 18.6959, "close": 18.8574, "volume": 1388.82, "close_time": 1627484399999}, {"open_time": 1627484400000, "open": 18.8278, "high": 19.2469, "low": 18.7911, "close": 19.1312, "volume": 2133.59, "close_time": 1627487999999}, {"open_time": 1627488000000, "open": 19.2234, "high": 19.3724, "low": 19.2123, "close": 19.3576, "volume": 3928.66, "close_time": 1627491599999}, {"open_time": 1627491600000, "open": 19.3415, "high": 19.408, "low": 18.8106, "close": 18.8696, "volume": 2974.94, "close_time": 1627495199999}, {"open_time": 1627495200000, "open": 18.8051, "high": 19.4401, "low": 18.7606, "close": 19.3883, "volume": 5308.23, "close_time": 1627498799999}, {"open_time": 1627498800000, "open": 19.3996, "high": 19.4152, "low": 19.0157, "close": 19.1197, "volume": 4884.02, "close_time": 1627502399999}, {"open_time": 1627502400000, "open": 19.1439, "high": 19.1444, "low": 18.8856, "close": 18.9251, "volume": 7396.1, "close_time": 1627505999999}, {"open_time": 1627506000000, "open": 18.8753, "high": 18.991, "low": 18.8356, "close": 18.9292, "volume": 910.27, "close_time": 1627509599999}, {"open_time": 1627509600000, "open": 18.9476, "high": 19.1217, "low": 18.8295, "close": 18.9222, "volume": 1715.94, "close_time": 1627513199999}, {"open_time": 1627513200000, "open": 18.8267, "high": 19.0665, "low": 18.8206, "close": 19.0362, "volume": 620.71, "close_time": 1627516799999}, {"open_time": 1627516800000, "open": 19.0552, "high": 19.0924, "low": 18.7811, "close": 18.8027, "volume": 475.82, "close_time": 1627520399999}, {"open_time": 1627520400000, "open": 18.8297, "high": 18.8539, "low": 18.6534, "close": 18.7793, "volume": 880.69, "close_time": 1627523999999}, {"open_time": 1627524000000, "open": 18.8457, "high": 18.9882, "low": 18.8457, "close": 18.894, "volume": 724.98, "close_time": 1627527599999}, {"open_time": 1627527600000, "open": 18.8206, "high": 18.8277, "low": 18.6142, "close": 18.7733, "volume": 6890.35, "close_time": 1627531199999}, {"open_time": 1627531200000, "open": 18.766, "high": 18.9339, "low": 18.7393, "close": 18.9167, "volume": 6469.3, "close_time": 1627534799999}, {"open_time": 1627534800000, "open": 18.8863, "high": 19.0959, "low": 18.8182, "close": 19.0959, "volume": 4639.4, "close_time": 1627538399999}, {"open_time": 1627538400000, "open": 19.096, "high": 19.2754, "low": 19.096, "close": 19.1836, "volume": 380.68, "close_time": 1627541999999}, {"open_time": 1627542000000, "open": 19.2253, "high": 19.2266, "low": 19.12, "close": 19.1534, "volume": 836.42, "close_time": 1627545599999}, {"open_time": 1627545600000, "open": 19.1959, "high": 19.3341, "low": 19.0804, "close": 19.1363, "volume": 6405.31, "close_time": 1627549199999}, {"open_time": 1627549200000, "open": 19.15, "high": 19.4479, "low": 19.15, "close": 19.352, "volume": 4705.98, "close_time": 1627552799999}, {"open_time": 1627552800000, "open": 19.3479, "high": 19.3967, "low": 19.13, "close": 19.1889, "volume": 2284.34, "close_time": 1627556399999}, {"open_time": 1627556400000, "open": 19.2255, "high": 19.2255, "low": 18.9341, "close": 19.0343, "volume": 455.29, "close_time": 1627559999999}, {"open_time": 1627560000000, "open": 18.9903, "high": 19.0998, "low": 18.9246, "close": 19.0998, "volume": 1165.0, "close_time": 1627563599999}, {"open_time": 1627563600000, "open": 19.1236, "high": 19.5164, "low": 19.1178, "close": 19.4267, "volume": 8458.0, "close_time": 1627567199999}, {"open_time": 1627567200000, "open": 19.4619, "high": 19.5216, "low": 19.0799, "close": 19.4157, "volume": 9344.33, "close_time": 1627570799999}, {"open_time": 1627570800000, "open": 19.415, "high": 19.4266, "low": 19.209, "close": 19.2394, "volume": 1559.71, "close_time": 1627574399999}, {"open_time": 1627574400000, "open": 19.2716, "high": 19.4267, "low": 19.2709, "close": 19.2754, "volume": 1706.81, "close_time": 1627577999999}, {"open_time": 1627578000000, "open": 19.3619, "high": 19.3817, "low": 19.2722, "close": 19.2732, "volume": 302.08, "close_time": 1627581599999}, {"open_time": 1627581600000, "open": 19.3267, "high": 19.3267, "low": 19.1713, "close": 19.1713, "volume": 755.17, "close_time": 1627585199999}, {"open_time": 1627585200000, "open": 19.1676, "high": 19.2762, "low": 19.1569, "close": 19.2762, "volume": 549.64, "close_time": 1627588799999}, {"open_time": 1627588800000, "open": 19.2756, "high": 19.3545, "low": 19.2626, "close": 19.2814, "volume": 337.72, "close_time": 1627592399999}, {"open_time": 1627592400000, "open": 19.3066, "high": 19.3066, "low": 19.1, "close": 19.167, "volume": 858.98, "close_time": 1627595999999}, {"open_time": 1627596000000, "open": 19.1242, "high": 19.2779, "low": 19.1242, "close": 19.2386, "volume": 282.3, "close_time": 1627599599999}, {"open_time": 1627599600000, "open": 19.2756, "high": 19.7936, "low": 19.2756, "close": 19.5659, "volume": 8082.52, "close_time": 1627603199999}, {"open_time": 1627603200000, "open": 19.649, "high": 19.9403, "low": 19.4377, "close": 19.9403, "volume": 10143.73, "close_time": 1627606799999}, {"open_time": 1627606800000, "open": 19.919, "high": 20.4367, "low": 19.919, "close": 20.4157, "volume": 10569.07, "close_time": 1627610399999}, {"open_time": 1627610400000, "open": 20.4378, "high": 20.6215, "low": 20.2807, "close": 20.3498, "volume": 9015.39, "close_time": 1627613999999}, {"open_time": 1627614000000, "open": 20.3639, "high": 20.7159, "low": 20.3639, "close": 20.5741, "volume": 5129.11, "close_time": 1627617599999}, {"open_time": 1627617600000, "open": 20.6797, "high": 20.6797, "low": 20.3528, "close": 20.4627, "volume": 2601.42, "close_time": 1627621199999}, {"open_time": 1627621200000, "open": 20.4959, "high": 20.5671, "low": 20.3657, "close": 20.3657, "volume": 4915.67, "close_time": 1627624799999}, {"open_time": 1627624800000, "open": 20.3607, "high": 20.4013, "low": 20.2605, "close": 20.3697, "volume": 4697.84, "close_time": 1627628399999}, {"open_time": 1627628400000, "open": 20.3607, "high": 20.4303, "low": 20.2987, "close": 20.3569, "volume": 1919.66, "close_time": 1627631999999}, {"open_time": 1627632000000, "open": 20.3678, "high": 20.3678, "low": 19.5816, "close": 19.7901, "volume": 13755.39, "close_time": 1627635599999}, {"open_time": 1627635600000, "open": 19.7463, "high": 19.8156, "low": 19.4377, "close": 19.7205, "volume": 3201.49, "close_time": 1627639199999}, {"open_time": 1627639200000, "open": 19.6618, "high": 19.7289, "low": 19.5085, "close": 19.6853, "volume": 3034.76, "close_time": 1627642799999}, {"open_time": 1627642800000, "open": 19.6679, "high": 19.6679, "low": 19.5037, "close": 19.5037, "volume": 1024.11, "close_time": 1627646399999}, {"open_time": 1627646400000, "open": 19.4773, "high": 19.6222, "low": 19.4722, "close": 19.4722, "volume": 907.13, "close_time": 1627649999999}, {"open_time": 1627650000000, "open": 19.4895, "high": 19.6447, "low": 19.3572, "close": 19.55, "volume": 3823.88, "close_time": 1627653599999}, {"open_time": 1627653600000, "open": 19.6012, "high": 19.8558, "low": 19.6012, "close": 19.7258, "volume": 6979.03, "close_time": 1627657199999}, {"open_time": 1627657200000, "open": 19.6038, "high": 19.6743, "low": 19.5465, "close": 19.6743, "volume": 1307.36, "close_time": 1627660799999}, {"open_time": 1627660800000, "open": 19.6709, "high": 19.8312, "low": 19.6432, "close": 19.6908, "volume": 2730.3, "close_time": 1627664399999}, {"open_time": 1627664400000, "open": 19.7648, "high": 20.1628, "low": 19.7287, "close": 20.1443, "volume": 11270.53, "close_time": 1627667999999}, {"open_time": 1627668000000, "open": 20.1629, "high": 20.2562, "low": 19.9647, "close": 20.229, "volume": 2676.15, "close_time": 1627671599999}, {"open_time": 1627671600000, "open": 20.1913, "high": 20.4324, "low": 20.1913, "close": 20.4324, "volume": 769.41, "close_time": 1627675199999}, {"open_time": 1627675200000, "open": 20.4369, "high": 20.9788, "low": 20.4081, "close": 20.7575, "volume": 4819.56, "close_time": 1627678799999}, {"open_time": 1627678800000, "open": 20.7765, "high": 20.9623, "low": 20.6537, "close": 20.8125, "volume": 6307.2, "close_time": 1627682399999}, {"open_time": 1627682400000, "open": 20.7498, "high": 20.879, "low": 20.4939, "close": 20.879, "volume": 2093.07, "close_time": 1627685999999}, {"open_time": 1627686000000, "open": 20.8813, "high": 21.0466, "low": 20.7844, "close": 21.0074, "volume": 7497.77, "close_time": 1627689599999}, {"open_time": 1627689600000, "open": 20.9917, "high": 21.0554, "low": 20.7036, "close": 20.9806, "volume": 4628.28, "close_time": 1627693199999}, {"open_time": 1627693200000, "open": 20.9756, "high": 21.0282, "low": 20.717, "close": 21.0282, "volume": 5956.8, "close_time": 1627696799999}, {"open_time": 1627696800000, "open": 21.0135, "high": 21.5201, "low": 20.9678, "close": 21.3739, "volume": 18010.52, "close_time": 1627700399999}, {"open_time": 1627700400000, "open": 21.4072, "high": 21.6092, "low": 21.1782, "close": 21.2608, "volume": 8862.39, "close_time": 1627703999999}, {"open_time": 1627704000000, "open": 21.3947, "high": 21.4073, "low": 21.0807, "close": 21.1933, "volume": 2078.54, "close_time": 1627707599999}, {"open_time": 1627707600000, "open": 21.2401, "high": 21.2895, "low": 20.8661, "close": 21.1882, "volume": 1315.15, "close_time": 1627711199999}, {"open_time": 1627711200000, "open": 21.1762, "high": 21.1854, "low": 20.9511, "close": 21.0662, "volume": 1537.43, "close_time": 1627714799999}, {"open_time": 1627714800000, "open": 21.0286, "high": 21.1848, "low": 21.0286, "close": 21.1563, "volume": 2281.45, "close_time": 1627718399999}, {"open_time": 1627718400000, "open": 21.1563, "high": 21.3631, "low": 21.1393, "close": 21.3613, "volume": 1775.68, "close_time": 1627721999999}, {"open_time": 1627722000000, "open": 21.2963, "high": 21.3993, "low": 21.1882, "close": 21.2488, "volume": 1445.39, "close_time": 1627725599999}, {"open_time": 1627725600000, "open": 21.2558, "high": 21.498, "low": 21.2521, "close": 21.3649, "volume": 2476.16, "close_time": 1627729199999}, {"open_time": 1627729200000, "open": 21.3747, "high": 21.4771, "low": 21.1277, "close": 21.3051, "volume": 4485.88, "close_time": 1627732799999}, {"open_time": 1627732800000, "open": 21.2532, "high": 21.4793, "low": 21.162, "close": 21.3623, "volume": 3073.92, "close_time": 1627736399999}, {"open_time": 1627736400000, "open": 21.3699, "high": 21.3699, "low": 20.9857, "close": 21.0461, "volume": 5258.77, "close_time": 1627739999999}, {"open_time": 1627740000000, "open": 20.9857, "high": 21.1129, "low": 20.8317, "close": 21.074, "volume": 1321.44, "close_time": 1627743599999}, {"open_time": 1627743600000, "open": 21.0435, "high": 21.2895, "low": 21.0435, "close": 21.2895, "volume": 442.33, "close_time": 1627747199999}, {"open_time": 1627747200000, "open": 21.2982, "high": 21.4001, "low": 21.0666, "close": 21.1054, "volume": 1208.61, "close_time": 1627750799999}, {"open_time": 1627750800000, "open": 21.1596, "high": 21.1719, "low": 21.0008, "close": 21.082, "volume": 2406.85, "close_time": 1627754399999}, {"open_time": 1627754400000, "open": 21.0902, "high": 21.2649, "low": 21.0902, "close": 21.2649, "volume": 844.62, "close_time": 1627757999999}, {"open_time": 1627758000000, "open": 21.2316, "high": 21.2651, "low": 21.0946, "close": 21.1471, "volume": 1597.64, "close_time": 1627761599999}, {"open_time": 1627761600000, "open": 21.1222, "high": 21.5175, "low": 21.0431, "close": 21.4389, "volume": 3664.78, "close_time": 1627765199999}, {"open_time": 1627765200000, "open": 21.518, "high": 21.88, "low": 21.505, "close": 21.88, "volume": 2015.62, "close_time": 1627768799999}, {"open_time": 1627768800000, "open": 21.8768, "high": 21.9275, "low": 21.6613, "close": 21.852, "volume": 2478.99, "close_time": 1627772399999}, {"open_time": 1627772400000, "open": 21.8979, "high": 21.9467, "low": 21.7008, "close": 21.7174, "volume": 2480.13, "close_time": 1627775999999}, {"open_time": 1627776000000, "open": 21.7768, "high": 22.1963, "low": 21.557, "close": 22.187, "volume": 8438.55, "close_time": 1627779599999}, {"open_time": 1627779600000, "open": 22.1271, "high": 22.2262, "low": 21.957, "close": 22.0353, "volume": 1795.65, "close_time": 1627783199999}, {"open_time": 1627783200000, "open": 22.0724, "high": 22.2119, "low": 21.9774, "close": 22.1577, "volume": 1225.76, "close_time": 1627786799999}, {"open_time": 1627786800000, "open": 22.1473, "high": 22.4852, "low": 22.0704, "close": 22.4165, "volume": 1464.84, "close_time": 1627790399999}, {"open_time": 1627790400000, "open": 22.3857, "high": 22.581, "low": 22.336, "close": 22.5257, "volume": 2573.03, "close_time": 1627793999999}, {"open_time": 1627794000000, "open": 22.4721, "high": 22.5355, "low": 22.166, "close": 22.3033, "volume": 2669.26, "close_time": 1627797599999}, {"open_time": 1627797600000, "open": 22.166, "high": 22.299, "low": 22.1516, "close": 22.2203, "volume": 532.78, "close_time": 1627801199999}, {"open_time": 1627801200000, "open": 22.2526, "high": 22.2526, "low": 21.9145, "close": 21.9408, "volume": 5174.82, "close_time": 1627804799999}, {"open_time": 1627804800000, "open": 21.9613, "high": 22.1067, "low": 21.8944, "close": 21.986, "volume": 2041.41, "close_time": 1627808399999}, {"open_time": 1627808400000, "open": 21.9988, "high": 22.4316, "low": 21.9988, "close": 22.4316, "volume": 1514.04, "close_time": 1627811999999}, {"open_time": 1627812000000, "open": 22.3354, "high": 22.4263, "low": 21.9673, "close": 21.9886, "volume": 1137.13, "close_time": 1627815599999}, {"open_time": 1627815600000, "open": 22.0557, "high": 22.185, "low": 21.9133, "close": 22.1295, "volume": 1148.35, "close_time": 1627819199999}, {"open_time": 1627819200000, "open": 22.08, "high": 22.7621, "low": 22.08, "close": 22.4387, "volume": 4776.85, "close_time": 1627822799999}, {"open_time": 1627822800000, "open": 22.4319, "high": 22.5476, "low": 22.2976, "close": 22.3034, "volume": 1567.84, "close_time": 1627826399999}, {"open_time": 1627826400000, "open": 22.2562, "high": 22.5726, "low": 22.2339, "close": 22.5184, "volume": 724.35, "close_time": 1627829999999}, {"open_time": 1627830000000, "open": 22.458, "high": 22.7011, "low": 22.334, "close": 22.406, "volume": 10928.3, "close_time": 1627833599999}, {"open_time": 1627833600000, "open": 22.3833, "high": 22.5157, "low": 21.9338, "close": 22.4801, "volume": 5745.42, "close_time": 1627837199999}, {"open_time": 1627837200000, "open": 22.5095, "high": 22.6092, "low": 22.254, "close": 22.3705, "volume": 2280.46, "close_time": 1627840799999}, {"open_time": 1627840800000, "open": 22.4145, "high": 22.6696, "low": 22.4098, "close": 22.514, "volume": 5399.79, "close_time": 1627844399999}, {"open_time": 1627844400000, "open": 22.5334, "high": 22.9763, "low": 22.3079, "close": 22.9288, "volume": 1607.36, "close_time": 1627847999999}, {"open_time": 1627848000000, "open": 22.9548, "high": 23.2191, "low": 22.8333, "close": 23.0392, "volume": 2887.43, "close_time": 1627851599999}, {"open_time": 1627851600000, "open": 23.0227, "high": 23.1074, "low": 22.8838, "close": 22.9327, "volume": 653.57, "close_time": 1627855199999}, {"open_time": 1627855200000, "open": 22.9058, "high": 23.0423, "low": 22.3233, "close": 22.4202, "volume": 3787.24, "close_time": 1627858799999}, {"open_time": 1627858800000, "open": 22.3815, "high": 22.527, "low": 21.6586, "close": 22.0197, "volume": 10051.36, "close_time": 1627862399999}, {"open_time": 1627862400000, "open": 21.9896, "high": 22.1551, "low": 21.5275, "close": 21.5937, "volume": 2980.91, "close_time": 1627865999999}, {"open_time": 1627866000000, "open": 21.5304, "high": 21.7355, "low": 21.39, "close": 21.6016, "volume": 2199.45, "close_time": 1627869599999}, {"open_time": 1627869600000, "open": 21.6542, "high": 21.8272, "low": 21.489, "close": 21.805, "volume": 1033.08, "close_time": 1627873199999}, {"open_time": 1627873200000, "open": 21.8241, "high": 21.8889, "low": 21.7053, "close": 21.7767, "volume": 627.48, "close_time": 1627876799999}, {"open_time": 1627876800000, "open": 21.7109, "high": 21.7303, "low": 21.4972, "close": 21.5506, "volume": 1682.07, "close_time": 1627880399999}, {"open_time": 1627880400000, "open": 21.649, "high": 21.7312, "low": 21.574, "close": 21.646, "volume": 664.08, "close_time": 1627883999999}, {"open_time": 1627884000000, "open": 21.6392, "high": 22.4008, "low": 21.5473, "close": 22.3257, "volume": 8277.78, "close_time": 1627887599999}, {"open_time": 1627887600000, "open": 22.3326, "high": 22.5288, "low": 22.1936, "close": 22.4291, "volume": 3350.44, "close_time": 1627891199999}, {"open_time": 1627891200000, "open": 22.4345, "high": 22.4784, "low": 21.9395, "close": 21.9848, "volume": 3253.58, "close_time": 1627894799999}, {"open_time": 1627894800000, "open": 22.0347, "high": 22.2506, "low": 21.8588, "close": 22.1824, "volume": 1518.6, "close_time": 1627898399999}, {"open_time": 1627898400000, "open": 22.1455, "high": 22.286, "low": 22.1055, "close": 22.2728, "volume": 1027.76, "close_time": 1627901999999}, {"open_time": 1627902000000, "open": 22.1794, "high": 22.4114, "low": 22.1708, "close": 22.2626, "volume": 4934.78, "close_time": 1627905599999}, {"open_time": 1627905600000, "open": 22.3389, "high": 22.415, "low": 21.7968, "close": 22.1475, "volume": 3152.67, "close_time": 1627909199999}, {"open_time": 1627909200000, "open": 22.0203, "high": 22.4262, "low": 21.9573, "close": 22.407, "volume": 1328.99, "close_time": 1627912799999}, {"open_time": 1627912800000, "open": 22.4221, "high": 22.5703, "low": 22.3605, "close": 22.4107, "volume": 546.08, "close_time": 1627916399999}, {"open_time": 1627916400000, "open": 22.5742, "high": 22.7107, "low": 22.5071, "close": 22.6824, "volume": 665.2, "close_time": 1627919999999}, {"open_time": 1627920000000, "open": 22.5585, "high": 23.0008, "low": 22.5585, "close": 22.9238, "volume": 4329.32, "close_time": 1627923599999}, {"open_time": 1627923600000, "open": 22.9591, "high": 22.9591, "low": 22.7479, "close": 22.9229, "volume": 569.53, "close_time": 1627927199999}, {"open_time": 1627927200000, "open": 22.9, "high": 23.037, "low": 22.8271, "close": 22.9146, "volume": 576.14, "close_time": 1627930799999}, {"open_time": 1627930800000, "open": 22.9064, "high": 23.0999, "low": 22.571, "close": 22.571, "volume": 2428.78, "close_time": 1627934399999}, {"open_time": 1627934400000, "open": 22.6384, "high": 22.6519, "low": 22.3139, "close": 22.4114, "volume": 1417.84, "close_time": 1627937999999}, {"open_time": 1627938000000, "open": 22.5007, "high": 22.5304, "low": 22.4126, "close": 22.5304, "volume": 202.22, "close_time": 1627941599999}, {"open_time": 1627941600000, "open": 22.4772, "high": 22.5758, "low": 22.477, "close": 22.5483, "volume": 586.75, "close_time": 1627945199999}, {"open_time": 1627945200000, "open": 22.6208, "high": 22.6273, "low": 22.3443, "close": 22.3923, "volume": 328.43, "close_time": 1627948799999}, {"open_time": 1627948800000, "open": 22.3302, "high": 22.7438, "low": 22.0971, "close": 22.5333, "volume": 5707.06, "close_time": 1627952399999}, {"open_time": 1627952400000, "open": 22.457, "high": 22.457, "low": 21.8127, "close": 21.8127, "volume": 5716.91, "close_time": 1627955999999}, {"open_time": 1627956000000, "open": 21.8032, "high": 22.0565, "low": 21.7422, "close": 21.9467, "volume": 1224.04, "close_time": 1627959599999}, {"open_time": 1627959600000, "open": 21.9445, "high": 21.9445, "low": 21.452, "close": 21.595, "volume": 3906.51, "close_time": 1627963199999}, {"open_time": 1627963200000, "open": 21.548, "high": 21.657, "low": 21.0124, "close": 21.0975, "volume": 3483.29, "close_time": 1627966799999}, {"open_time": 1627966800000, "open": 21.0405, "high": 21.0405, "low": 20.6676, "close": 20.9435, "volume": 7265.26, "close_time": 1627970399999}, {"open_time": 1627970400000, "open": 20.9342, "high": 21.0603, "low": 20.8694, "close": 21.0603, "volume": 1427.74, "close_time": 1627973999999}, {"open_time": 1627974000000, "open": 20.8936, "high": 21.182, "low": 20.8475, "close": 21.0689, "volume": 614.83, "close_time": 1627977599999}, {"open_time": 1627977600000, "open": 21.1132, "high": 21.1203, "low": 20.883, "close": 21.0219, "volume": 493.24, "close_time": 1627981199999}, {"open_time": 1627981200000, "open": 20.9373, "high": 21.0728, "low": 20.7905, "close": 21.0728, "volume": 727.14, "close_time": 1627984799999}, {"open_time": 1627984800000, "open": 21.0371, "high": 21.3015, "low": 20.9636, "close": 21.2288, "volume": 11415.82, "close_time": 1627988399999}, {"open_time": 1627988400000, "open": 21.2172, "high": 21.4089, "low": 21.0933, "close": 21.1231, "volume": 2880.03, "close_time": 1627991999999}, {"open_time": 1627992000000, "open": 20.987, "high": 21.4054, "low": 20.7894, "close": 21.3277, "volume": 8385.46, "close_time": 1627995599999}, {"open_time": 1627995600000, "open": 21.3365, "high": 21.5152, "low": 21.3341, "close": 21.4614, "volume": 1249.98, "close_time": 1627999199999}, {"open_time": 1627999200000, "open": 21.5043, "high": 21.638, "low": 21.3871, "close": 21.44, "volume": 3206.95, "close_time": 1628002799999}, {"open_time": 1628002800000, "open": 21.4209, "high": 21.4209, "low": 21.1484, "close": 21.3253, "volume": 693.62, "close_time": 1628006399999}, {"open_time": 1628006400000, "open": 21.313, "high": 21.3807, "low": 21.1353, "close": 21.1353, "volume": 434.22, "close_time": 1628009999999}, {"open_time": 1628010000000, "open": 21.3548, "high": 21.4239, "low": 21.0607, "close": 21.0607, "volume": 285.7, "close_time": 1628013599999}, {"open_time": 1628013600000, "open": 21.0495, "high": 21.1833, "low": 20.8212, "close": 21.1732, "volume": 6083.8, "close_time": 1628017199999}, {"open_time": 1628017200000, "open": 21.222, "high": 21.337, "low": 21.1814, "close": 21.1814, "volume": 727.04, "close_time": 1628020799999}, {"open_time": 1628020800000, "open": 21.2362, "high": 21.276, "low": 20.9859, "close": 21.1093, "volume": 278.53, "close_time": 1628024399999}, {"open_time": 1628024400000, "open": 21.222, "high": 21.222, "low": 21.222, "close": 21.222, "volume": 1.02, "close_time": 1628027999999}, {"open_time": 1628028000000, "open": 21.3523, "high": 21.5352, "low": 21.3152, "close": 21.3901, "volume": 2403.9, "close_time": 1628031599999}, {"open_time": 1628031600000, "open": 21.478, "high": 21.5765, "low": 21.25, "close": 21.25, "volume": 207.71, "close_time": 1628035199999}, {"open_time": 1628035200000, "open": 21.3451, "high": 21.4444, "low": 21.1029, "close": 21.3691, "volume": 1296.7, "close_time": 1628038799999}, {"open_time": 1628038800000, "open": 21.3891, "high": 21.6125, "low": 21.3113, "close": 21.541, "volume": 586.15, "close_time": 1628042399999}, {"open_time": 1628042400000, "open": 21.5939, "high": 21.6996, "low": 21.4238, "close": 21.4609, "volume": 1331.48, "close_time": 1628045999999}, {"open_time": 1628046000000, "open": 21.4659, "high": 21.4659, "low": 21.1762, "close": 21.1762, "volume": 1335.98, "close_time": 1628049599999}, {"open_time": 1628049600000, "open": 21.1671, "high": 21.2621, "low": 21.1277, "close": 21.2616, "volume": 755.87, "close_time": 1628053199999}, {"open_time": 1628053200000, "open": 21.3442, "high": 21.4421, "low": 21.3179, "close": 21.3179, "volume": 208.7, "close_time": 1628056799999}, {"open_time": 1628056800000, "open": 21.3298, "high": 21.4571, "low": 21.3298, "close": 21.3748, "volume": 195.69, "close_time": 1628060399999}, {"open_time": 1628060400000, "open": 21.3073, "high": 21.3392, "low": 20.9498, "close": 20.9732, "volume": 1227.46, "close_time": 1628063999999}, {"open_time": 1628064000000, "open": 21.0339, "high": 21.0339, "low": 20.7842, "close": 20.9715, "volume": 198.15, "close_time": 1628067599999}, {"open_time": 1628067600000, "open": 20.9427, "high": 21.089, "low": 20.9427, "close": 21.0583, "volume": 777.51, "close_time": 1628071199999}, {"open_time": 1628071200000, "open": 21.0902, "high": 21.386, "low": 20.9834, "close": 21.299, "volume": 6052.71, "close_time": 1628074799999}, {"open_time": 1628074800000, "open": 21.3179, "high": 21.4422, "low": 21.2856, "close": 21.3608, "volume": 2519.87, "close_time": 1628078399999}, {"open_time": 1628078400000, "open": 21.3787, "high": 22.2589, "low": 21.3787, "close": 22.2375, "volume": 15157.54, "close_time": 1628081999999}, {"open_time": 1628082000000, "open": 22.2443, "high": 22.486, "low": 21.9871, "close": 22.4353, "volume": 2958.68, "close_time": 1628085599999}, {"open_time": 1628085600000, "open": 22.3791, "high": 22.547, "low": 22.2288, "close": 22.5458, "volume": 1409.18, "close_time": 1628089199999}, {"open_time": 1628089200000, "open": 22.5498, "high": 22.854, "low": 22.5347, "close": 22.6582, "volume": 4934.21, "close_time": 1628092799999}, {"open_time": 1628092800000, "open": 22.6506, "high": 23.239, "low": 22.6344, "close": 23.2024, "volume": 5804.25, "close_time": 1628096399999}, {"open_time": 1628096400000, "open": 23.2314, "high": 23.25, "low": 22.9567, "close": 23.1261, "volume": 11001.32, "close_time": 1628099999999}, {"open_time": 1628100000000, "open": 23.1001, "high": 23.2833, "low": 23.0709, "close": 23.1133, "volume": 2761.81, "close_time": 1628103599999}, {"open_time": 1628103600000, "open": 23.0349, "high": 23.1, "low": 22.9131, "close": 23.015, "volume": 1012.87, "close_time": 1628107199999}, {"open_time": 1628107200000, "open": 23.0369, "high": 23.5453, "low": 23.0369, "close": 23.2656, "volume": 9688.31, "close_time": 1628110799999}, {"open_time": 1628110800000, "open": 23.2984, "high": 23.3969, "low": 23.2162, "close": 23.3967, "volume": 1065.05, "close_time": 1628114399999}, {"open_time": 1628114400000, "open": 23.3806, "high": 23.7224, "low": 23.2392, "close": 23.4587, "volume": 7264.46, "close_time": 1628117999999}, {"open_time": 1628118000000, "open": 23.4037, "high": 23.6039, "low": 23.3188, "close": 23.5258, "volume": 940.87, "close_time": 1628121599999}, {"open_time": 1628121600000, "open": 23.5533, "high": 23.7983, "low": 23.3882, "close": 23.3882, "volume": 6207.11, "close_time": 1628125199999}, {"open_time": 1628125200000, "open": 23.3939, "high": 23.3939, "low": 22.9339, "close": 23.249, "volume": 3199.3, "close_time": 1628128799999}, {"open_time": 1628128800000, "open": 23.2504, "high": 23.3479, "low": 23.1434, "close": 23.1763, "volume": 1434.51, "close_time": 1628132399999}, {"open_time": 1628132400000, "open": 23.283, "high": 23.5021, "low": 23.283, "close": 23.4786, "volume": 621.94, "close_time": 1628135999999}, {"open_time": 1628136000000, "open": 23.4688, "high": 23.6075, "low": 23.2849, "close": 23.302, "volume": 668.6, "close_time": 1628139599999}, {"open_time": 1628139600000, "open": 23.2786, "high": 23.4755, "low": 23.2588, "close": 23.3868, "volume": 356.4, "close_time": 1628143199999}, {"open_time": 1628143200000, "open": 23.2938, "high": 23.4291, "low": 23.1712, "close": 23.2558, "volume": 1988.84, "close_time": 1628146799999}, {"open_time": 1628146800000, "open": 23.3087, "high": 23.3087, "low": 23.0659, "close": 23.185, "volume": 530.33, "close_time": 1628150399999}, {"open_time": 1628150400000, "open": 23.224, "high": 23.2352, "low": 22.7838, "close": 22.8126, "volume": 814.81, "close_time": 1628153999999}, {"open_time": 1628154000000, "open": 22.7807, "high": 22.8791, "low": 22.3692, "close": 22.46, "volume": 2278.36, "close_time": 1628157599999}, {"open_time": 1628157600000, "open": 22.5596, "high": 22.726, "low": 22.5556, "close": 22.5664, "volume": 544.07, "close_time": 1628161199999}, {"open_time": 1628161200000, "open": 22.6703, "high": 22.9572, "low": 22.6009, "close": 22.7127, "volume": 1493.32, "close_time": 1628164799999}, {"open_time": 1628164800000, "open": 22.6863, "high": 22.8428, "low": 22.0807, "close": 22.6607, "volume": 4522.62, "close_time": 1628168399999}, {"open_time": 1628168400000, "open": 22.7252, "high": 23.1821, "low": 22.5249, "close": 23.1821, "volume": 2202.36, "close_time": 1628171999999}, {"open_time": 1628172000000, "open": 23.1821, "high": 24.5776, "low": 23.0591, "close": 24.5424, "volume": 16962.18, "close_time": 1628175599999}, {"open_time": 1628175600000, "open": 24.5314, "high": 24.6561, "low": 24.1756, "close": 24.3369, "volume": 4221.2, "close_time": 1628179199999}, {"open_time": 1628179200000, "open": 24.349, "high": 24.5552, "low": 24.2568, "close": 24.5507, "volume": 2298.14, "close_time": 1628182799999}, {"open_time": 1628182800000, "open": 24.5443, "high": 25.1401, "low": 24.5257, "close": 25.0111, "volume": 3811.28, "close_time": 1628186399999}, {"open_time": 1628186400000, "open": 25.0054, "high": 25.0245, "low": 24.69, "close": 24.9008, "volume": 2525.74, "close_time": 1628189999999}, {"open_time": 1628190000000, "open": 24.9208, "high": 25.1003, "low": 24.8099, "close": 24.9625, "volume": 2297.32, "close_time": 1628193599999}, {"open_time": 1628193600000, "open": 24.9738, "high": 25.1768, "low": 24.9438, "close": 25.085, "volume": 824.32, "close_time": 1628197199999}, {"open_time": 1628197200000, "open": 25.1845, "high": 25.398, "low": 24.9692, "close": 25.2328, "volume": 1490.23, "close_time": 1628200799999}, {"open_time": 1628200800000, "open": 25.3235, "high": 25.4308, "low": 25.2189, "close": 25.2583, "volume": 1956.76, "close_time": 1628204399999}, {"open_time": 1628204400000, "open": 25.1602, "high": 25.5557, "low": 25.1602, "close": 25.436, "volume": 1056.7, "close_time": 1628207999999}, {"open_time": 1628208000000, "open": 25.5557, "high": 25.5993, "low": 25.0452, "close": 25.1427, "volume": 3328.77, "close_time": 1628211599999}, {"open_time": 1628211600000, "open": 25.1701, "high": 25.6323, "low": 25.0931, "close": 25.5816, "volume": 1251.61, "close_time": 1628215199999}, {"open_time": 1628215200000, "open": 25.5556, "high": 25.5556, "low": 24.9717, "close": 25.0889, "volume": 1919.98, "close_time": 1628218799999}, {"open_time": 1628218800000, "open": 24.956, "high": 25.1419, "low": 24.8, "close": 24.8231, "volume": 1325.07, "close_time": 1628222399999}, {"open_time": 1628222400000, "open": 24.8, "high": 24.89, "low": 24.6792, "close": 24.8327, "volume": 714.23, "close_time": 1628225999999}, {"open_time": 1628226000000, "open": 24.8096, "high": 24.9782, "low": 24.7098, "close": 24.966, "volume": 1321.23, "close_time": 1628229599999}, {"open_time": 1628229600000, "open": 24.9272, "high": 25.1659, "low": 24.8927, "close": 25.0074, "volume": 545.64, "close_time": 1628233199999}, {"open_time": 1628233200000, "open": 25.0318, "high": 25.129, "low": 24.826, "close": 24.826, "volume": 677.38, "close_time": 1628236799999}, {"open_time": 1628236800000, "open": 24.77, "high": 25.0452, "low": 24.7289, "close": 24.9522, "volume": 1903.29, "close_time": 1628240399999}, {"open_time": 1628240400000, "open": 24.967, "high": 25.0508, "low": 24.9298, "close": 24.96, "volume": 500.43, "close_time": 1628243999999}, {"open_time": 1628244000000, "open": 24.9573, "high": 24.9573, "low": 24.7538, "close": 24.8059, "volume": 2026.71, "close_time": 1628247599999}, {"open_time": 1628247600000, "open": 24.8172, "high": 24.8642, "low": 24.5736, "close": 24.5887, "volume": 480.88, "close_time": 1628251199999}, {"open_time": 1628251200000, "open": 24.5573, "high": 25.1389, "low": 24.552, "close": 25.0639, "volume": 1979.08, "close_time": 1628254799999}, {"open_time": 1628254800000, "open": 25.0259, "high": 25.3427, "low": 25.0259, "close": 25.1717, "volume": 2303.09, "close_time": 1628258399999}, {"open_time": 1628258400000, "open": 25.0907, "high": 25.2343, "low": 25.0575, "close": 25.2343, "volume": 705.05, "close_time": 1628261999999}, {"open_time": 1628262000000, "open": 25.065, "high": 25.5385, "low": 25.0129, "close": 25.5385, "volume": 2380.06, "close_time": 1628265599999}, {"open_time": 1628265600000, "open": 25.5387, "high": 25.9045, "low": 25.5387, "close": 25.6832, "volume": 3644.12, "close_time": 1628269199999}, {"open_time": 1628269200000, "open": 25.7405, "high": 26.3987, "low": 25.7397, "close": 26.326, "volume": 4921.2, "close_time": 1628272799999}, {"open_time": 1628272800000, "open": 26.3353, "high": 26.4461, "low": 26.1979, "close": 26.3363, "volume": 432.01, "close_time": 1628276399999}, {"open_time": 1628276400000, "open": 26.4257, "high": 26.9431, "low": 26.3998, "close": 26.5493, "volume": 5508.26, "close_time": 1628279999999}, {"open_time": 1628280000000, "open": 26.6079, "high": 26.6505, "low": 26.2225, "close": 26.4541, "volume": 2636.78, "close_time": 1628283599999}, {"open_time": 1628283600000, "open": 26.5052, "high": 26.5052, "low": 26.0722, "close": 26.0722, "volume": 1073.63, "close_time": 1628287199999}, {"open_time": 1628287200000, "open": 26.0899, "high": 26.3761, "low": 26.0899, "close": 26.3408, "volume": 1232.94, "close_time": 1628290799999}, {"open_time": 1628290800000, "open": 26.2205, "high": 26.314, "low": 26.1782, "close": 26.2382, "volume": 310.99, "close_time": 1628294399999}, {"open_time": 1628294400000, "open": 26.1049, "high": 26.4758, "low": 25.8128, "close": 26.4758, "volume": 5292.36, "close_time": 1628297999999}, {"open_time": 1628298000000, "open": 26.3971, "high": 26.6466, "low": 26.31, "close": 26.568, "volume": 923.34, "close_time": 1628301599999}, {"open_time": 1628301600000, "open": 26.4451, "high": 26.6631, "low": 26.3431, "close": 26.4761, "volume": 1045.02, "close_time": 1628305199999}, {"open_time": 1628305200000, "open": 26.4739, "high": 26.5814, "low": 26.2865, "close": 26.5814, "volume": 835.24, "close_time": 1628308799999}, {"open_time": 1628308800000, "open": 26.5803, "high": 26.9544, "low": 26.5803, "close": 26.7188, "volume": 5043.65, "close_time": 1628312399999}, {"open_time": 1628312400000, "open": 26.8431, "high": 26.9432, "low": 26.79, "close": 26.79, "volume": 581.61, "close_time": 1628315999999}, {"open_time": 1628316000000, "open": 26.786, "high": 26.8447, "low": 26.483, "close": 26.6967, "volume": 904.19, "close_time": 1628319599999}, {"open_time": 1628319600000, "open": 26.6979, "high": 26.8816, "low": 26.6179, "close": 26.8816, "volume": 207.08, "close_time": 1628323199999}, {"open_time": 1628323200000, "open": 26.7951, "high": 27.2507, "low": 26.7266, "close": 27.2507, "volume": 2465.22, "close_time": 1628326799999}, {"open_time": 1628326800000, "open": 27.2654, "high": 27.811, "low": 27.1638, "close": 27.7365, "volume": 4831.1, "close_time": 1628330399999}, {"open_time": 1628330400000, "open": 27.812, "high": 28.1816, "low": 27.6828, "close": 27.8601, "volume": 5130.89, "close_time": 1628333999999}, {"open_time": 1628334000000, "open": 27.7942, "high": 28.5172, "low": 27.7543, "close": 28.4725, "volume": 6378.6, "close_time": 1628337599999}, {"open_time": 1628337600000, "open": 28.4299, "high": 28.9946, "low": 27.7948, "close": 28.0217, "volume": 12811.02, "close_time": 1628341199999}, {"open_time": 1628341200000, "open": 27.9812, "high": 28.4125, "low": 27.6678, "close": 27.9468, "volume": 3599.95, "close_time": 1628344799999}, {"open_time": 1628344800000, "open": 28.1099, "high": 28.2793, "low": 28.0668, "close": 28.1518, "volume": 5378.39, "close_time": 1628348399999}, {"open_time": 1628348400000, "open": 28.0395, "high": 28.293, "low": 27.7711, "close": 27.7897, "volume": 2405.7, "close_time": 1628351999999}, {"open_time": 1628352000000, "open": 27.8037, "high": 28.1546, "low": 27.09, "close": 28.1351, "volume": 4870.45, "close_time": 1628355599999}, {"open_time": 1628355600000, "open": 28.1615, "high": 28.1878, "low": 27.4628, "close": 27.4628, "volume": 1019.84, "close_time": 1628359199999}, {"open_time": 1628359200000, "open": 27.3928, "high": 27.5163, "low": 27.1744, "close": 27.4465, "volume": 1200.34, "close_time": 1628362799999}, {"open_time": 1628362800000, "open": 27.3967, "high": 27.6787, "low": 27.3593, "close": 27.6787, "volume": 339.22, "close_time": 1628366399999}, {"open_time": 1628366400000, "open": 27.7386, "high": 27.899, "low": 27.5665, "close": 27.7913, "volume": 855.13, "close_time": 1628369999999}, {"open_time": 1628370000000, "open": 27.8812, "high": 28.0845, "low": 27.5886, "close": 27.6099, "volume": 2138.84, "close_time": 1628373599999}, {"open_time": 1628373600000, "open": 27.7088, "high": 28.059, "low": 27.4682, "close": 27.8031, "volume": 753.36, "close_time": 1628377199999}, {"open_time": 1628377200000, "open": 27.9771, "high": 28.3252, "low": 27.8338, "close": 28.3252, "volume": 464.38, "close_time": 1628380799999}, {"open_time": 1628380800000, "open": 28.306, "high": 28.6973, "low": 28.1181, "close": 28.4995, "volume": 2049.34, "close_time": 1628384399999}, {"open_time": 1628384400000, "open": 28.3075, "high": 28.3075, "low": 27.6282, "close": 27.7725, "volume": 1750.88, "close_time": 1628387999999}, {"open_time": 1628388000000, "open": 27.6324, "high": 27.7124, "low": 27.4298, "close": 27.6092, "volume": 1748.99, "close_time": 1628391599999}, {"open_time": 1628391600000, "open": 27.5321, "high": 28.1745, "low": 27.5321, "close": 28.1745, "volume": 832.12, "close_time": 1628395199999}, {"open_time": 1628395200000, "open": 28.1745, "high": 28.2058, "low": 27.8147, "close": 27.9043, "volume": 1155.79, "close_time": 1628398799999}, {"open_time": 1628398800000, "open": 27.7775, "high": 28.2533, "low": 27.7317, "close": 28.1813, "volume": 1710.57, "close_time": 1628402399999}, {"open_time": 1628402400000, "open": 28.2256, "high": 28.613, "low": 28.1521, "close": 28.4173, "volume": 1177.18, "close_time": 1628405999999}, {"open_time": 1628406000000, "open": 28.3551, "high": 28.589, "low": 28.1576, "close": 28.2239, "volume": 1196.01, "close_time": 1628409599999}, {"open_time": 1628409600000, "open": 28.1908, "high": 28.3237, "low": 27.888, "close": 27.888, "volume": 685.58, "close_time": 1628413199999}, {"open_time": 1628413200000, "open": 27.9084, "high": 28.198, "low": 27.9084, "close": 27.9812, "volume": 206.07, "close_time": 1628416799999}, {"open_time": 1628416800000, "open": 28.1069, "high": 28.1069, "low": 27.63, "close": 27.8387, "volume": 1945.1, "close_time": 1628420399999}, {"open_time": 1628420400000, "open": 27.7837, "high": 27.899, "low": 27.526, "close": 27.5932, "volume": 1720.53, "close_time": 1628423999999}, {"open_time": 1628424000000, "open": 27.6033, "high": 28.0845, "low": 27.6033, "close": 28.0641, "volume": 479.86, "close_time": 1628427599999}, {"open_time": 1628427600000, "open": 28.1314, "high": 28.1352, "low": 27.7, "close": 27.7, "volume": 886.73, "close_time": 1628431199999}, {"open_time": 1628431200000, "open": 27.8819, "high": 27.8819, "low": 26.9018, "close": 26.9331, "volume": 4675.97, "close_time": 1628434799999}, {"open_time": 1628434800000, "open": 26.9622, "high": 27.1508, "low": 26.7627, "close": 26.9305, "volume": 3350.27, "close_time": 1628438399999}, {"open_time": 1628438400000, "open": 26.8488, "high": 27.1333, "low": 26.4339, "close": 26.55, "volume": 6781.82, "close_time": 1628441999999}, {"open_time": 1628442000000, "open": 26.5693, "high": 26.6666, "low": 26.1774, "close": 26.4769, "volume": 3464.5, "close_time": 1628445599999}, {"open_time": 1628445600000, "open": 26.4596, "high": 26.5272, "low": 26.1196, "close": 26.1868, "volume": 1311.3, "close_time": 1628449199999}, {"open_time": 1628449200000, "open": 26.1152, "high": 26.408, "low": 25.9897, "close": 26.1992, "volume": 1646.96, "close_time": 1628452799999}, {"open_time": 1628452800000, "open": 26.2468, "high": 26.5153, "low": 25.9706, "close": 26.0775, "volume": 1710.36, "close_time": 1628456399999}, {"open_time": 1628456400000, "open": 26.1608, "high": 26.7966, "low": 26.1608, "close": 26.6714, "volume": 1582.62, "close_time": 1628459999999}, {"open_time": 1628460000000, "open": 26.7756, "high": 27.0469, "low": 26.7756, "close": 26.938, "volume": 1744.21, "close_time": 1628463599999}, {"open_time": 1628463600000, "open": 27.0926, "high": 27.1384, "low": 26.5979, "close": 26.7138, "volume": 2279.51, "close_time": 1628467199999}, {"open_time": 1628467200000, "open": 26.7211, "high": 26.8615, "low": 25.742, "close": 25.742, "volume": 3290.7, "close_time": 1628470799999}, {"open_time": 1628470800000, "open": 25.7271, "high": 25.8644, "low": 25.3862, "close": 25.7177, "volume": 1374.42, "close_time": 1628474399999}, {"open_time": 1628474400000, "open": 25.7616, "high": 26.1053, "low": 25.7019, "close": 26.1053, "volume": 4459.32, "close_time": 1628477999999}, {"open_time": 1628478000000, "open": 26.0787, "high": 26.2197, "low": 25.9291, "close": 26.1825, "volume": 1121.79, "close_time": 1628481599999}, {"open_time": 1628481600000, "open": 26.1652, "high": 26.2468, "low": 25.9771, "close": 26.1647, "volume": 978.42, "close_time": 1628485199999}, {"open_time": 1628485200000, "open": 26.2434, "high": 26.3842, "low": 26.0288, "close": 26.162, "volume": 387.24, "close_time": 1628488799999}, {"open_time": 1628488800000, "open": 26.1923, "high": 26.1923, "low": 25.7858, "close": 25.9904, "volume": 1052.87, "close_time": 1628492399999}, {"open_time": 1628492400000, "open": 26.0712, "high": 26.4689, "low": 26.0078, "close": 26.4689, "volume": 696.0, "close_time": 1628495999999}, {"open_time": 1628496000000, "open": 26.4561, "high": 26.672, "low": 26.4196, "close": 26.557, "volume": 725.5, "close_time": 1628499599999}, {"open_time": 1628499600000, "open": 26.5, "high": 27.3542, "low": 26.5, "close": 27.3303, "volume": 10312.8, "close_time": 1628503199999}, {"open_time": 1628503200000, "open": 27.3636, "high": 28.047, "low": 27.2884, "close": 28.0372, "volume": 5099.09, "close_time": 1628506799999}, {"open_time": 1628506800000, "open": 28.047, "high": 28.332, "low": 27.8515, "close": 28.2641, "volume": 2061.29, "close_time": 1628510399999}, {"open_time": 1628510400000, "open": 28.2641, "high": 28.3179, "low": 27.9251, "close": 28.2352, "volume": 1018.91, "close_time": 1628513999999}, {"open_time": 1628514000000, "open": 28.3102, "high": 28.3102, "low": 27.5135, "close": 27.6948, "volume": 4482.73, "close_time": 1628517599999}, {"open_time": 1628517600000, "open": 27.7237, "high": 28.1831, "low": 27.7237, "close": 27.8844, "volume": 2335.41, "close_time": 1628521199999}, {"open_time": 1628521200000, "open": 27.9388, "high": 28.5083, "low": 27.9388, "close": 28.5024, "volume": 1055.49, "close_time": 1628524799999}, {"open_time": 1628524800000, "open": 28.5087, "high": 28.5549, "low": 28.1545, "close": 28.4059, "volume": 1239.75, "close_time": 1628528399999}, {"open_time": 1628528400000, "open": 28.3749, "high": 28.4598, "low": 28.2792, "close": 28.3568, "volume": 464.84, "close_time": 1628531999999}, {"open_time": 1628532000000, "open": 28.5104, "high": 28.7641, "low": 28.4651, "close": 28.6426, "volume": 1768.38, "close_time": 1628535599999}, {"open_time": 1628535600000, "open": 28.6712, "high": 28.7187, "low": 28.1196, "close": 28.2029, "volume": 2225.64, "close_time": 1628539199999}, {"open_time": 1628539200000, "open": 28.17, "high": 28.3909, "low": 27.8464, "close": 27.8464, "volume": 1130.28, "close_time": 1628542799999}, {"open_time": 1628542800000, "open": 27.8419, "high": 28.0694, "low": 27.5648, "close": 27.8682, "volume": 1303.15, "close_time": 1628546399999}, {"open_time": 1628546400000, "open": 28.0845, "high": 28.3082, "low": 27.8713, "close": 28.2551, "volume": 852.37, "close_time": 1628549999999}, {"open_time": 1628550000000, "open": 28.2908, "high": 28.4766, "low": 28.2908, "close": 28.342, "volume": 326.81, "close_time": 1628553599999}, {"open_time": 1628553600000, "open": 28.4454, "high": 29.0504, "low": 28.3187, "close": 28.5028, "volume": 5974.3, "close_time": 1628557199999}, {"open_time": 1628557200000, "open": 28.5711, "high": 28.7724, "low": 28.217, "close": 28.7724, "volume": 598.21, "close_time": 1628560799999}, {"open_time": 1628560800000, "open": 28.5975, "high": 28.9389, "low": 28.506, "close": 28.8924, "volume": 2341.04, "close_time": 1628564399999}, {"open_time": 1628564400000, "open": 28.9414, "high": 28.9679, "low": 28.6636, "close": 28.7299, "volume": 1121.45, "close_time": 1628567999999}, {"open_time": 1628568000000, "open": 28.6462, "high": 29.282, "low": 28.6071, "close": 28.9897, "volume": 2368.42, "close_time": 1628571599999}, {"open_time": 1628571600000, "open": 29.0084, "high": 29.557, "low": 29.0084, "close": 29.2066, "volume": 4533.42, "close_time": 1628575199999}, {"open_time": 1628575200000, "open": 29.2431, "high": 29.3993, "low": 29.0433, "close": 29.3234, "volume": 2010.17, "close_time": 1628578799999}, {"open_time": 1628578800000, "open": 29.1643, "high": 29.274, "low": 28.9846, "close": 29.2527, "volume": 524.34, "close_time": 1628582399999}, {"open_time": 1628582400000, "open": 29.2493, "high": 29.4457, "low": 29.1292, "close": 29.4457, "volume": 592.03, "close_time": 1628585999999}, {"open_time": 1628586000000, "open": 29.4522, "high": 29.9616, "low": 29.4111, "close": 29.8457, "volume": 5078.41, "close_time": 1628589599999}, {"open_time": 1628589600000, "open": 29.6334, "high": 29.6858, "low": 29.1139, "close": 29.1139, "volume": 953.94, "close_time": 1628593199999}, {"open_time": 1628593200000, "open": 29.2805, "high": 29.6843, "low": 29.0963, "close": 29.2618, "volume": 1307.91, "close_time": 1628596799999}, {"open_time": 1628596800000, "open": 29.3538, "high": 29.716, "low": 29.1621, "close": 29.6879, "volume": 1900.84, "close_time": 1628600399999}, {"open_time": 1628600400000, "open": 29.7297, "high": 30.1934, "low": 29.3087, "close": 29.6208, "volume": 5416.41, "close_time": 1628603999999}, {"open_time": 1628604000000, "open": 29.5802, "high": 29.5802, "low": 28.8769, "close": 29.0525, "volume": 3469.51, "close_time": 1628607599999}, {"open_time": 1628607600000, "open": 29.0857, "high": 29.0881, "low": 28.5531, "close": 28.8291, "volume": 2133.74, "close_time": 1628611199999}, {"open_time": 1628611200000, "open": 28.8097, "high": 28.8165, "low": 28.179, "close": 28.3431, "volume": 3480.04, "close_time": 1628614799999}, {"open_time": 1628614800000, "open": 28.4059, "high": 28.7041, "low": 28.4059, "close": 28.6944, "volume": 429.67, "close_time": 1628618399999}, {"open_time": 1628618400000, "open": 28.7762, "high": 29.0602, "low": 28.7507, "close": 29.0247, "volume": 986.07, "close_time": 1628621999999}, {"open_time": 1628622000000, "open": 29.084, "high": 29.1852, "low": 28.9483, "close": 29.1722, "volume": 275.28, "close_time": 1628625599999}, {"open_time": 1628625600000, "open": 29.1927, "high": 29.4342, "low": 29.1927, "close": 29.2953, "volume": 392.38, "close_time": 1628629199999}, {"open_time": 1628629200000, "open": 29.3472, "high": 29.6027, "low": 29.2405, "close": 29.3684, "volume": 690.67, "close_time": 1628632799999}, {"open_time": 1628632800000, "open": 29.4252, "high": 29.4767, "low": 28.8223, "close": 28.9459, "volume": 3442.66, "close_time": 1628636399999}, {"open_time": 1628636400000, "open": 29.013, "high": 29.013, "low": 28.7142, "close": 28.773, "volume": 750.75, "close_time": 1628639999999}, {"open_time": 1628640000000, "open": 28.8665, "high": 29.3274, "low": 28.7729, "close": 29.2892, "volume": 1616.61, "close_time": 1628643599999}, {"open_time": 1628643600000, "open": 29.3278, "high": 29.5996, "low": 29.1539, "close": 29.4686, "volume": 1044.03, "close_time": 1628647199999}, {"open_time": 1628647200000, "open": 29.5095, "high": 29.6017, "low": 28.9994, "close": 29.1125, "volume": 864.47, "close_time": 1628650799999}, {"open_time": 1628650800000, "open": 29.1302, "high": 29.3822, "low": 29.1302, "close": 29.3402, "volume": 313.03, "close_time": 1628654399999}, {"open_time": 1628654400000, "open": 29.306, "high": 29.4611, "low": 29.1854, "close": 29.3217, "volume": 426.28, "close_time": 1628657999999}, {"open_time": 1628658000000, "open": 29.3995, "high": 29.7458, "low": 29.3937, "close": 29.6178, "volume": 709.63, "close_time": 1628661599999}, {"open_time": 1628661600000, "open": 29.7465, "high": 29.9958, "low": 29.5463, "close": 29.8934, "volume": 1739.36, "close_time": 1628665199999}, {"open_time": 1628665200000, "open": 29.7369, "high": 30.4163, "low": 29.7369, "close": 30.0419, "volume": 3340.46, "close_time": 1628668799999}, {"open_time": 1628668800000, "open": 30.0619, "high": 30.1305, "low": 29.6408, "close": 29.8624, "volume": 3758.21, "close_time": 1628672399999}, {"open_time": 1628672400000, "open": 29.9139, "high": 30.0843, "low": 29.7888, "close": 30.0843, "volume": 1532.74, "close_time": 1628675999999}, {"open_time": 1628676000000, "open": 30.1041, "high": 30.293, "low": 29.8328, "close": 30.019, "volume": 190.85, "close_time": 1628679599999}, {"open_time": 1628679600000, "open": 30.0025, "high": 30.1457, "low": 29.7802, "close": 29.8192, "volume": 176.48, "close_time": 1628683199999}, {"open_time": 1628683200000, "open": 29.7961, "high": 30.0536, "low": 29.7094, "close": 29.9973, "volume": 330.75, "close_time": 1628686799999}, {"open_time": 1628686800000, "open": 30.0496, "high": 30.4016, "low": 29.95, "close": 30.109, "volume": 4291.49, "close_time": 1628690399999}, {"open_time": 1628690400000, "open": 30.1878, "high": 30.3722, "low": 30.1024, "close": 30.1317, "volume": 539.22, "close_time": 1628693999999}, {"open_time": 1628694000000, "open": 30.1362, "high": 30.3691, "low": 29.9999, "close": 30.0251, "volume": 1035.49, "close_time": 1628697599999}, {"open_time": 1628697600000, "open": 30.0261, "high": 30.1251, "low": 29.6688, "close": 29.7523, "volume": 2094.53, "close_time": 1628701199999}, {"open_time": 1628701200000, "open": 29.7299, "high": 30.0156, "low": 29.6981, "close": 29.9261, "volume": 1082.23, "close_time": 1628704799999}, {"open_time": 1628704800000, "open": 30.0121, "high": 30.0121, "low": 29.7664, "close": 29.8338, "volume": 2768.8, "close_time": 1628708399999}, {"open_time": 1628708400000, "open": 29.8035, "high": 30.0615, "low": 29.6482, "close": 30.0468, "volume": 962.11, "close_time": 1628711999999}, {"open_time": 1628712000000, "open": 30.0283, "high": 30.2425, "low": 29.9571, "close": 29.969, "volume": 1802.19, "close_time": 1628715599999}, {"open_time": 1628715600000, "open": 29.893, "high": 29.893, "low": 29.2536, "close": 29.7611, "volume": 5824.71, "close_time": 1628719199999}, {"open_time": 1628719200000, "open": 29.7527, "high": 29.7527, "low": 28.8044, "close": 28.8566, "volume": 1562.13, "close_time": 1628722799999}, {"open_time": 1628722800000, "open": 28.9218, "high": 29.0789, "low": 28.8619, "close": 28.9896, "volume": 742.6, "close_time": 1628726399999}, {"open_time": 1628726400000, "open": 28.9528, "high": 29.3408, "low": 28.896, "close": 29.3013, "volume": 2757.49, "close_time": 1628729999999}, {"open_time": 1628730000000, "open": 29.2234, "high": 29.8139, "low": 29.1489, "close": 29.7011, "volume": 1993.72, "close_time": 1628733599999}, {"open_time": 1628733600000, "open": 29.7047, "high": 29.8719, "low": 29.6222, "close": 29.8095, "volume": 2846.21, "close_time": 1628737199999}, {"open_time": 1628737200000, "open": 29.7571, "high": 29.8061, "low": 29.4184, "close": 29.4184, "volume": 582.17, "close_time": 1628740799999}, {"open_time": 1628740800000, "open": 29.4574, "high": 29.4837, "low": 28.9842, "close": 28.9842, "volume": 1289.4, "close_time": 1628744399999}, {"open_time": 1628744400000, "open": 29.0345, "high": 29.0346, "low": 28.2487, "close": 28.2854, "volume": 5137.69, "close_time": 1628747999999}, {"open_time": 1628748000000, "open": 28.356, "high": 28.402, "low": 27.9478, "close": 28.2785, "volume": 2521.49, "close_time": 1628751599999}, {"open_time": 1628751600000, "open": 28.4304, "high": 28.623, "low": 28.4304, "close": 28.586, "volume": 264.4, "close_time": 1628755199999}, {"open_time": 1628755200000, "open": 28.6634, "high": 28.7763, "low": 28.5378, "close": 28.5378, "volume": 95.9, "close_time": 1628758799999}, {"open_time": 1628758800000, "open": 28.5121, "high": 29.0486, "low": 28.247, "close": 28.8253, "volume": 641.79, "close_time": 1628762399999}, {"open_time": 1628762400000, "open": 28.9233, "high": 29.0768, "low": 28.8394, "close": 28.8911, "volume": 3084.29, "close_time": 1628765999999}, {"open_time": 1628766000000, "open": 28.9032, "high": 28.9076, "low": 28.1933, "close": 28.2331, "volume": 2420.67, "close_time": 1628769599999}, {"open_time": 1628769600000, "open": 28.1601, "high": 28.309, "low": 27.7981, "close": 28.1492, "volume": 2324.62, "close_time": 1628773199999}, {"open_time": 1628773200000, "open": 28.018, "high": 28.1784, "low": 27.8721, "close": 28.1621, "volume": 1255.76, "close_time": 1628776799999}, {"open_time": 1628776800000, "open": 28.0281, "high": 28.0281, "low": 27.2154, "close": 27.2568, "volume": 5084.42, "close_time": 1628780399999}, {"open_time": 1628780400000, "open": 27.3248, "high": 27.5172, "low": 27.1967, "close": 27.2144, "volume": 3402.7, "close_time": 1628783999999}, {"open_time": 1628784000000, "open": 27.1992, "high": 27.4135, "low": 26.873, "close": 27.1063, "volume": 2453.95, "close_time": 1628787599999}, {"open_time": 1628787600000, "open": 27.057, "high": 27.5921, "low": 27.057, "close": 27.3972, "volume": 893.28, "close_time": 1628791199999}, {"open_time": 1628791200000, "open": 27.5185, "high": 27.8354, "low": 27.5185, "close": 27.7668, "volume": 300.9, "close_time": 1628794799999}, {"open_time": 1628794800000, "open": 27.7715, "high": 27.8768, "low": 27.7017, "close": 27.7734, "volume": 404.76, "close_time": 1628798399999}, {"open_time": 1628798400000, "open": 27.8834, "high": 28.1248, "low": 27.6974, "close": 27.8563, "volume": 1379.52, "close_time": 1628801999999}, {"open_time": 1628802000000, "open": 27.9446, "high": 27.9446, "low": 27.6499, "close": 27.7391, "volume": 317.62, "close_time": 1628805599999}, {"open_time": 1628805600000, "open": 27.7391, "high": 27.7849, "low": 27.3109, "close": 27.3715, "volume": 1499.12, "close_time": 1628809199999}, {"open_time": 1628809200000, "open": 27.4399, "high": 28.0857, "low": 27.3905, "close": 28.0857, "volume": 1406.19, "close_time": 1628812799999}, {"open_time": 1628812800000, "open": 28.1155, "high": 28.4241, "low": 27.8961, "close": 28.3061, "volume": 2446.07, "close_time": 1628816399999}, {"open_time": 1628816400000, "open": 28.2326, "high": 28.467, "low": 28.1918, "close": 28.2398, "volume": 1463.13, "close_time": 1628819999999}, {"open_time": 1628820000000, "open": 28.3116, "high": 28.6545, "low": 27.8209, "close": 28.6545, "volume": 4226.13, "close_time": 1628823599999}, {"open_time": 1628823600000, "open": 28.4608, "high": 28.692, "low": 28.4608, "close": 28.5494, "volume": 56.52, "close_time": 1628827199999}, {"open_time": 1628827200000, "open": 28.6587, "high": 28.6587, "low": 28.3579, "close": 28.4918, "volume": 752.61, "close_time": 1628830799999}, {"open_time": 1628830800000, "open": 28.5674, "high": 28.8463, "low": 28.5674, "close": 28.6233, "volume": 766.4, "close_time": 1628834399999}, {"open_time": 1628834400000, "open": 28.6931, "high": 29.256, "low": 28.4848, "close": 29.2556, "volume": 2278.33, "close_time": 1628837999999}, {"open_time": 1628838000000, "open": 29.2456, "high": 29.8329, "low": 29.2442, "close": 29.8104, "volume": 5995.41, "close_time": 1628841599999}, {"open_time": 1628841600000, "open": 29.8385, "high": 30.1635, "low": 29.6187, "close": 29.9957, "volume": 7604.56, "close_time": 1628845199999}, {"open_time": 1628845200000, "open": 30.014, "high": 30.0765, "low": 29.6066, "close": 29.7385, "volume": 3188.07, "close_time": 1628848799999}, {"open_time": 1628848800000, "open": 29.7921, "high": 30.0868, "low": 29.7693, "close": 29.7693, "volume": 1425.93, "close_time": 1628852399999}, {"open_time": 1628852400000, "open": 29.8023, "high": 30.0703, "low": 29.4473, "close": 29.4473, "volume": 2145.07, "close_time": 1628855999999}, {"open_time": 1628856000000, "open": 29.5337, "high": 29.8948, "low": 29.5337, "close": 29.7642, "volume": 2308.07, "close_time": 1628859599999}, {"open_time": 1628859600000, "open": 29.7179, "high": 29.8569, "low": 29.5077, "close": 29.8008, "volume": 2851.11, "close_time": 1628863199999}, {"open_time": 1628863200000, "open": 29.7719, "high": 29.8756, "low": 29.4304, "close": 29.723, "volume": 3365.6, "close_time": 1628866799999}, {"open_time": 1628866800000, "open": 29.7637, "high": 29.7637, "low": 29.0848, "close": 29.4843, "volume": 3312.76, "close_time": 1628870399999}, {"open_time": 1628870400000, "open": 29.4907, "high": 29.7581, "low": 29.3181, "close": 29.7581, "volume": 1293.62, "close_time": 1628873999999}, {"open_time": 1628874000000, "open": 29.7678, "high": 29.8097, "low": 29.5642, "close": 29.6685, "volume": 1000.72, "close_time": 1628877599999}, {"open_time": 1628877600000, "open": 29.6025, "high": 29.6133, "low": 29.4129, "close": 29.5077, "volume": 1154.87, "close_time": 1628881199999}, {"open_time": 1628881200000, "open": 29.4609, "high": 29.5226, "low": 29.295, "close": 29.3933, "volume": 632.08, "close_time": 1628884799999}, {"open_time": 1628884800000, "open": 29.3663, "high": 30.05, "low": 29.3663, "close": 29.9817, "volume": 3166.94, "close_time": 1628888399999}, {"open_time": 1628888400000, "open": 30.012, "high": 30.0869, "low": 29.8869, "close": 29.9083, "volume": 470.95, "close_time": 1628891999999}, {"open_time": 1628892000000, "open": 30.0362, "high": 30.101, "low": 29.8283, "close": 30.0765, "volume": 671.72, "close_time": 1628895599999}, {"open_time": 1628895600000, "open": 30.0672, "high": 30.6063, "low": 30.0672, "close": 30.5045, "volume": 2231.72, "close_time": 1628899199999}, {"open_time": 1628899200000, "open": 30.5127, "high": 30.6304, "low": 30.1137, "close": 30.3186, "volume": 4816.34, "close_time": 1628902799999}, {"open_time": 1628902800000, "open": 30.3022, "high": 30.6521, "low": 30.2661, "close": 30.2837, "volume": 3110.98, "close_time": 1628906399999}, {"open_time": 1628906400000, "open": 30.248, "high": 30.3609, "low": 30.0765, "close": 30.175, "volume": 250.56, "close_time": 1628909999999}, {"open_time": 1628910000000, "open": 30.1984, "high": 30.2661, "low": 29.9503, "close": 30.0301, "volume": 772.12, "close_time": 1628913599999}, {"open_time": 1628913600000, "open": 29.9817, "high": 30.1065, "low": 29.8343, "close": 29.8919, "volume": 780.55, "close_time": 1628917199999}, {"open_time": 1628917200000, "open": 29.8798, "high": 30.0436, "low": 29.8257, "close": 29.9997, "volume": 782.86, "close_time": 1628920799999}, {"open_time": 1628920800000, "open": 29.9776, "high": 30.2683, "low": 29.9776, "close": 30.0811, "volume": 2889.14, "close_time": 1628924399999}, {"open_time": 1628924400000, "open": 30.0804, "high": 30.3263, "low": 30.031, "close": 30.2006, "volume": 997.71, "close_time": 1628927999999}, {"open_time": 1628928000000, "open": 30.1713, "high": 30.2802, "low": 30.0765, "close": 30.1713, "volume": 804.07, "close_time": 1628931599999}, {"open_time": 1628931600000, "open": 30.1718, "high": 30.4828, "low": 29.3346, "close": 29.4816, "volume": 12256.69, "close_time": 1628935199999}, {"open_time": 1628935200000, "open": 29.4574, "high": 29.6988, "low": 28.7706, "close": 28.9389, "volume": 17977.35, "close_time": 1628938799999}, {"open_time": 1628938800000, "open": 28.9184, "high": 29.1285, "low": 28.7279, "close": 29.1285, "volume": 4411.12, "close_time": 1628942399999}, {"open_time": 1628942400000, "open": 29.1197, "high": 29.2299, "low": 28.8874, "close": 28.8874, "volume": 727.41, "close_time": 1628945999999}, {"open_time": 1628946000000, "open": 28.8441, "high": 29.1584, "low": 28.7493, "close": 29.1463, "volume": 482.85, "close_time": 1628949599999}, {"open_time": 1628949600000, "open": 29.1125, "high": 29.6973, "low": 29.0955, "close": 29.6511, "volume": 2802.13, "close_time": 1628953199999}, {"open_time": 1628953200000, "open": 29.6788, "high": 29.7066, "low": 29.2711, "close": 29.548, "volume": 4118.65, "close_time": 1628956799999}, {"open_time": 1628956800000, "open": 29.6017, "high": 30.0114, "low": 29.4691, "close": 29.8349, "volume": 9865.98, "close_time": 1628960399999}, {"open_time": 1628960400000, "open": 29.857, "high": 30.0231, "low": 29.5504, "close": 29.8869, "volume": 3492.54, "close_time": 1628963999999}, {"open_time": 1628964000000, "open": 29.8725, "high": 29.9849, "low": 29.7092, "close": 29.836, "volume": 1343.59, "close_time": 1628967599999}, {"open_time": 1628967600000, "open": 29.8823, "high": 30.217, "low": 29.7624, "close": 30.1354, "volume": 1612.1, "close_time": 1628971199999}, {"open_time": 1628971200000, "open": 30.0821, "high": 30.0821, "low": 29.4834, "close": 29.6008, "volume": 1176.78, "close_time": 1628974799999}, {"open_time": 1628974800000, "open": 29.6973, "high": 30.1469, "low": 29.6973, "close": 30.1469, "volume": 229.1, "close_time": 1628978399999}, {"open_time": 1628978400000, "open": 30.1597, "high": 30.1713, "low": 29.9651, "close": 30.0201, "volume": 1552.48, "close_time": 1628981999999}, {"open_time": 1628982000000, "open": 30.0074, "high": 30.2871, "low": 30.0032, "close": 30.0765, "volume": 2067.33, "close_time": 1628985599999}, {"open_time": 1628985600000, "open": 30.1299, "high": 30.4423, "low": 29.9355, "close": 30.0791, "volume": 1724.24, "close_time": 1628989199999}, {"open_time": 1628989200000, "open": 30.1473, "high": 30.3142, "low": 29.973, "close": 30.1894, "volume": 2271.33, "close_time": 1628992799999}, {"open_time": 1628992800000, "open": 30.1724, "high": 30.3015, "low": 30.1289, "close": 30.1713, "volume": 813.66, "close_time": 1628996399999}, {"open_time": 1628996400000, "open": 30.1674, "high": 30.1674, "low": 29.7042, "close": 29.7042, "volume": 1826.51, "close_time": 1628999999999}, {"open_time": 1629000000000, "open": 29.6973, "high": 29.8155, "low": 29.4665, "close": 29.7124, "volume": 2072.9, "close_time": 1629003599999}, {"open_time": 1629003600000, "open": 29.7826, "high": 29.8869, "low": 29.5598, "close": 29.6165, "volume": 324.23, "close_time": 1629007199999}, {"open_time": 1629007200000, "open": 29.5077, "high": 29.7488, "low": 29.2886, "close": 29.3285, "volume": 2031.25, "close_time": 1629010799999}, {"open_time": 1629010800000, "open": 29.3109, "high": 29.3535, "low": 28.7692, "close": 28.7729, "volume": 3559.64, "close_time": 1629014399999}, {"open_time": 1629014400000, "open": 28.7626, "high": 29.0337, "low": 28.6449, "close": 28.8349, "volume": 1216.68, "close_time": 1629017999999}, {"open_time": 1629018000000, "open": 28.7684, "high": 29.1774, "low": 28.6972, "close": 29.0675, "volume": 1667.02, "close_time": 1629021599999}, {"open_time": 1629021600000, "open": 29.0337, "high": 29.0337, "low": 28.5697, "close": 28.5697, "volume": 843.65, "close_time": 1629025199999}, {"open_time": 1629025200000, "open": 28.5822, "high": 28.9035, "low": 28.4527, "close": 28.8384, "volume": 1763.16, "close_time": 1629028799999}, {"open_time": 1629028800000, "open": 28.7493, "high": 28.9389, "low": 28.4994, "close": 28.5823, "volume": 958.97, "close_time": 1629032399999}, {"open_time": 1629032400000, "open": 28.5478, "high": 28.853, "low": 28.3959, "close": 28.8527, "volume": 2095.23, "close_time": 1629035999999}, {"open_time": 1629036000000, "open": 28.7493, "high": 29.1285, "low": 28.5914, "close": 28.5914, "volume": 1052.41, "close_time": 1629039599999}, {"open_time": 1629039600000, "open": 28.5754, "high": 28.8514, "low": 28.5741, "close": 28.816, "volume": 931.3, "close_time": 1629043199999}, {"open_time": 1629043200000, "open": 28.9237, "high": 28.9527, "low": 28.6265, "close": 28.6531, "volume": 89.7, "close_time": 1629046799999}, {"open_time": 1629046800000, "open": 28.6193, "high": 28.8123, "low": 28.2849, "close": 28.8068, "volume": 3039.15, "close_time": 1629050399999}, {"open_time": 1629050400000, "open": 28.8317, "high": 29.011, "low": 28.7327, "close": 28.9713, "volume": 898.29, "close_time": 1629053999999}, {"open_time": 1629054000000, "open": 28.9713, "high": 29.0792, "low": 28.8441, "close": 29.0561, "volume": 2298.1, "close_time": 1629057599999}, {"open_time": 1629057600000, "open": 29.1077, "high": 29.7572, "low": 29.1077, "close": 29.6763, "volume": 1760.2, "close_time": 1629061199999}, {"open_time": 1629061200000, "open": 29.7572, "high": 29.8453, "low": 29.5518, "close": 29.8226, "volume": 1301.84, "close_time": 1629064799999}, {"open_time": 1629064800000, "open": 29.7994, "high": 30.2386, "low": 29.7994, "close": 30.0806, "volume": 1620.16, "close_time": 1629068399999}, {"open_time": 1629068400000, "open": 30.1146, "high": 30.2988, "low": 30.0794, "close": 30.2512, "volume": 1244.02, "close_time": 1629071999999}, {"open_time": 1629072000000, "open": 30.2661, "high": 30.3842, "low": 29.9241, "close": 30.2998, "volume": 1788.96, "close_time": 1629075599999}, {"open_time": 1629075600000, "open": 30.279, "high": 30.5917, "low": 30.273, "close": 30.4417, "volume": 3101.23, "close_time": 1629079199999}, {"open_time": 1629079200000, "open": 30.4557, "high": 30.5102, "low": 30.2228, "close": 30.3539, "volume": 1522.01, "close_time": 1629082799999}, {"open_time": 1629082800000, "open": 30.3609, "high": 30.3609, "low": 29.7745, "close": 29.7745, "volume": 3232.64, "close_time": 1629086399999}, {"open_time": 1629086400000, "open": 29.8869, "high": 30.2742, "low": 29.8869, "close": 30.1713, "volume": 445.21, "close_time": 1629089999999}, {"open_time": 1629090000000, "open": 30.191, "high": 30.8883, "low": 30.0419, "close": 30.8552, "volume": 4494.58, "close_time": 1629093599999}, {"open_time": 1629093600000, "open": 30.8837, "high": 30.9245, "low": 30.3609, "close": 30.5088, "volume": 1691.8, "close_time": 1629097199999}, {"open_time": 1629097200000, "open": 30.6453, "high": 30.8274, "low": 30.4557, "close": 30.6729, "volume": 1600.1, "close_time": 1629100799999}, {"open_time": 1629100800000, "open": 30.7401, "high": 30.7641, "low": 30.2527, "close": 30.4557, "volume": 1451.16, "close_time": 1629104399999}, {"open_time": 1629104400000, "open": 30.4744, "high": 30.9046, "low": 30.4557, "close": 30.8046, "volume": 7053.77, "close_time": 1629107999999}, {"open_time": 1629108000000, "open": 30.8515, "high": 31.2391, "low": 30.7295, "close": 31.2034, "volume": 3214.04, "close_time": 1629111599999}, {"open_time": 1629111600000, "open": 31.1118, "high": 31.2499, "low": 30.9689, "close": 31.0136, "volume": 1012.03, "close_time": 1629115199999}, {"open_time": 1629115200000, "open": 31.0502, "high": 31.0502, "low": 30.6191, "close": 30.8349, "volume": 3228.75, "close_time": 1629118799999}, {"open_time": 1629118800000, "open": 30.8608, "high": 30.9297, "low": 29.8369, "close": 30.0169, "volume": 7259.15, "close_time": 1629122399999}, {"open_time": 1629122400000, "open": 29.964, "high": 30.2661, "low": 29.6521, "close": 29.6521, "volume": 2787.01, "close_time": 1629125999999}, {"open_time": 1629126000000, "open": 29.6506, "high": 30.1713, "low": 29.6158, "close": 30.1713, "volume": 3154.0, "close_time": 1629129599999}, {"open_time": 1629129600000, "open": 30.2217, "high": 30.2708, "low": 29.8514, "close": 30.1109, "volume": 5373.48, "close_time": 1629133199999}, {"open_time": 1629133200000, "open": 30.0726, "high": 30.2524, "low": 30.0071, "close": 30.2524, "volume": 2178.94, "close_time": 1629136799999}, {"open_time": 1629136800000, "open": 30.1967, "high": 30.411, "low": 30.185, "close": 30.411, "volume": 439.9, "close_time": 1629140399999}, {"open_time": 1629140400000, "open": 30.2693, "high": 30.3007, "low": 29.6648, "close": 29.7599, "volume": 1866.84, "close_time": 1629143999999}, {"open_time": 1629144000000, "open": 29.6566, "high": 29.6972, "low": 29.1104, "close": 29.3463, "volume": 5751.5, "close_time": 1629147599999}, {"open_time": 1629147600000, "open": 29.3204, "high": 29.6459, "low": 29.1809, "close": 29.5077, "volume": 336.83, "close_time": 1629151199999}, {"open_time": 1629151200000, "open": 29.4129, "high": 29.7278, "low": 29.3798, "close": 29.5724, "volume": 1091.21, "close_time": 1629154799999}, {"open_time": 1629154800000, "open": 29.5077, "high": 29.5077, "low": 29.0136, "close": 29.1285, "volume": 1681.57, "close_time": 1629158399999}, {"open_time": 1629158400000, "open": 29.0419, "high": 29.1991, "low": 28.512, "close": 28.6562, "volume": 4758.81, "close_time": 1629161999999}, {"open_time": 1629162000000, "open": 28.6884, "high": 29.5131, "low": 28.6884, "close": 29.4823, "volume": 1177.43, "close_time": 1629165599999}, {"open_time": 1629165600000, "open": 29.5427, "high": 29.6316, "low": 29.2233, "close": 29.5873, "volume": 2237.73, "close_time": 1629169199999}, {"open_time": 1629169200000, "open": 29.5224, "high": 30.0706, "low": 29.4987, "close": 29.7958, "volume": 2834.38, "close_time": 1629172799999}, {"open_time": 1629172800000, "open": 29.9066, "high": 30.064, "low": 29.6973, "close": 29.9297, "volume": 598.34, "close_time": 1629176399999}, {"open_time": 1629176400000, "open": 29.7921, "high": 29.7921, "low": 29.2943, "close": 29.334, "volume": 1106.9, "close_time": 1629179999999}, {"open_time": 1629180000000, "open": 29.2943, "high": 29.4464, "low": 29.0604, "close": 29.1258, "volume": 1161.65, "close_time": 1629183599999}, {"open_time": 1629183600000, "open": 29.0451, "high": 29.3181, "low": 28.9173, "close": 29.3181, "volume": 3398.53, "close_time": 1629187199999}, {"open_time": 1629187200000, "open": 29.3911, "high": 29.8626, "low": 29.3716, "close": 29.6459, "volume": 1174.14, "close_time": 1629190799999}, {"open_time": 1629190800000, "open": 29.7097, "high": 30.116, "low": 29.7097, "close": 30.0765, "volume": 898.8, "close_time": 1629194399999}, {"open_time": 1629194400000, "open": 30.1141, "high": 30.4397, "low": 30.0215, "close": 30.0215, "volume": 1234.38, "close_time": 1629197999999}, {"open_time": 1629198000000, "open": 30.1092, "high": 30.4293, "low": 30.0619, "close": 30.2188, "volume": 1239.42, "close_time": 1629201599999}, {"open_time": 1629201600000, "open": 30.3609, "high": 30.8022, "low": 30.0765, "close": 30.0765, "volume": 2498.09, "close_time": 1629205199999}, {"open_time": 1629205200000, "open": 30.1431, "high": 30.3072, "low": 29.8263, "close": 30.0765, "volume": 1792.45, "close_time": 1629208799999}, {"open_time": 1629208800000, "open": 30.0211, "high": 30.1713, "low": 29.5003, "close": 29.6973, "volume": 4173.21, "close_time": 1629212399999}, {"open_time": 1629212400000, "open": 29.6025, "high": 29.8492, "low": 29.2141, "close": 29.2633, "volume": 7361.69, "close_time": 1629215999999}, {"open_time": 1629216000000, "open": 29.2649, "high": 29.5643, "low": 28.7762, "close": 28.7762, "volume": 10577.3, "close_time": 1629219599999}, {"open_time": 1629219600000, "open": 28.7634, "high": 29.1285, "low": 28.7171, "close": 29.0424, "volume": 2466.68, "close_time": 1629223199999}, {"open_time": 1629223200000, "open": 29.0337, "high": 29.3572, "low": 28.9916, "close": 29.137, "volume": 2886.46, "close_time": 1629226799999}, {"open_time": 1629226800000, "open": 29.0851, "high": 29.0852, "low": 28.5123, "close": 28.642, "volume": 4289.66, "close_time": 1629230399999}, {"open_time": 1629230400000, "open": 28.5596, "high": 28.6656, "low": 27.1339, "close": 27.8967, "volume": 10479.0, "close_time": 1629233999999}, {"open_time": 1629234000000, "open": 27.8012, "high": 27.8012, "low": 26.8467, "close": 26.9088, "volume": 11559.26, "close_time": 1629237599999}, {"open_time": 1629237600000, "open": 26.8858, "high": 27.0899, "low": 25.8924, "close": 26.7837, "volume": 10107.78, "close_time": 1629241199999}, {"open_time": 1629241200000, "open": 26.7659, "high": 26.7748, "low": 26.3104, "close": 26.4395, "volume": 3680.44, "close_time": 1629244799999}, {"open_time": 1629244800000, "open": 26.4055, "high": 26.7584, "low": 25.9051, "close": 26.4082, "volume": 6500.12, "close_time": 1629248399999}, {"open_time": 1629248400000, "open": 26.2843, "high": 26.4267, "low": 25.4648, "close": 26.1895, "volume": 18527.69, "close_time": 1629251999999}, {"open_time": 1629252000000, "open": 26.1626, "high": 26.3124, "low": 25.9528, "close": 26.0886, "volume": 7924.58, "close_time": 1629255599999}, {"open_time": 1629255600000, "open": 26.0886, "high": 26.3426, "low": 25.7811, "close": 26.3426, "volume": 5054.11, "close_time": 1629259199999}, {"open_time": 1629259200000, "open": 26.3552, "high": 26.5751, "low": 26.1895, "close": 26.3796, "volume": 2749.31, "close_time": 1629262799999}, {"open_time": 1629262800000, "open": 26.3791, "high": 26.9978, "low": 26.3791, "close": 26.997, "volume": 2433.14, "close_time": 1629266399999}, {"open_time": 1629266400000, "open": 27.0137, "high": 27.0986, "low": 26.8269, "close": 27.0273, "volume": 3626.75, "close_time": 1629269999999}, {"open_time": 1629270000000, "open": 27.0303, "high": 27.0303, "low": 26.2529, "close": 26.3338, "volume": 1413.09, "close_time": 1629273599999}, {"open_time": 1629273600000, "open": 26.3792, "high": 26.5911, "low": 26.1895, "close": 26.4993, "volume": 1586.03, "close_time": 1629277199999}, {"open_time": 1629277200000, "open": 26.5362, "high": 26.917, "low": 26.4477, "close": 26.7894, "volume": 801.12, "close_time": 1629280799999}, {"open_time": 1629280800000, "open": 26.8927, "high": 26.9541, "low": 26.4224, "close": 26.474, "volume": 774.61, "close_time": 1629284399999}, {"open_time": 1629284400000, "open": 26.4994, "high": 26.8021, "low": 25.8656, "close": 25.9051, "volume": 2377.75, "close_time": 1629287999999}, {"open_time": 1629288000000, "open": 25.9999, "high": 26.6851, "low": 25.9999, "close": 26.3949, "volume": 3091.65, "close_time": 1629291599999}, {"open_time": 1629291600000, "open": 26.474, "high": 26.7673, "low": 26.3792, "close": 26.5404, "volume": 1082.7, "close_time": 1629295199999}, {"open_time": 1629295200000, "open": 26.5404, "high": 26.8532, "low": 26.5304, "close": 26.8188, "volume": 6532.27, "close_time": 1629298799999}, {"open_time": 1629298800000, "open": 26.7584, "high": 27.2997, "low": 26.474, "close": 27.2997, "volume": 1210.32, "close_time": 1629302399999}, {"open_time": 1629302400000, "open": 27.2775, "high": 27.29, "low": 26.8783, "close": 27.29, "volume": 1055.58, "close_time": 1629305999999}, {"open_time": 1629306000000, "open": 27.1535, "high": 27.313, "low": 27.1053, "close": 27.2678, "volume": 1545.78, "close_time": 1629309599999}, {"open_time": 1629309600000, "open": 27.2757, "high": 27.336, "low": 26.5571, "close": 26.5571, "volume": 3368.09, "close_time": 1629313199999}, {"open_time": 1629313200000, "open": 26.6636, "high": 26.8091, "low": 26.4282, "close": 26.472, "volume": 1628.66, "close_time": 1629316799999}, {"open_time": 1629316800000, "open": 26.5559, "high": 26.6669, "low": 26.1637, "close": 26.1637, "volume": 2515.46, "close_time": 1629320399999}, {"open_time": 1629320400000, "open": 26.1637, "high": 26.3792, "low": 26.0185, "close": 26.1427, "volume": 559.47, "close_time": 1629323999999}, {"open_time": 1629324000000, "open": 26.0947, "high": 26.6636, "low": 26.0857, "close": 26.6636, "volume": 618.6, "close_time": 1629327599999}, {"open_time": 1629327600000, "open": 26.6435, "high": 26.954, "low": 26.2503, "close": 26.3233, "volume": 6248.54, "close_time": 1629331199999}, {"open_time": 1629331200000, "open": 26.3454, "high": 26.4283, "low": 25.5403, "close": 26.0853, "volume": 8512.27, "close_time": 1629334799999}, {"open_time": 1629334800000, "open": 26.0002, "high": 26.3409, "low": 25.9365, "close": 25.9837, "volume": 2411.32, "close_time": 1629338399999}, {"open_time": 1629338400000, "open": 25.98, "high": 26.0928, "low": 25.769, "close": 25.9051, "volume": 3273.68, "close_time": 1629341999999}, {"open_time": 1629342000000, "open": 25.8735, "high": 25.8735, "low": 25.534, "close": 25.6207, "volume": 1385.68, "close_time": 1629345599999}, {"open_time": 1629345600000, "open": 25.5267, "high": 25.7365, "low": 25.3252, "close": 25.7365, "volume": 5892.21, "close_time": 1629349199999}, {"open_time": 1629349200000, "open": 25.6207, "high": 25.9376, "low": 25.4311, "close": 25.8667, "volume": 2081.71, "close_time": 1629352799999}, {"open_time": 1629352800000, "open": 25.8103, "high": 26.0183, "low": 25.6612, "close": 25.9368, "volume": 4783.27, "close_time": 1629356399999}, {"open_time": 1629356400000, "open": 25.994, "high": 26.0063, "low": 25.6175, "close": 25.9051, "volume": 1860.74, "close_time": 1629359999999}, {"open_time": 1629360000000, "open": 25.9407, "high": 26.161, "low": 25.7155, "close": 25.9688, "volume": 1132.23, "close_time": 1629363599999}, {"open_time": 1629363600000, "open": 26.0947, "high": 26.2116, "low": 26.0947, "close": 26.2047, "volume": 306.64, "close_time": 1629367199999}, {"open_time": 1629367200000, "open": 26.2301, "high": 26.235, "low": 25.6455, "close": 25.7155, "volume": 1351.09, "close_time": 1629370799999}, {"open_time": 1629370800000, "open": 25.8103, "high": 25.9751, "low": 25.6962, "close": 25.7265, "volume": 2188.58, "close_time": 1629374399999}, {"open_time": 1629374400000, "open": 25.8159, "high": 25.9999, "low": 25.6686, "close": 25.8654, "volume": 1336.5, "close_time": 1629377999999}, {"open_time": 1629378000000, "open": 25.973, "high": 26.2733, "low": 25.7285, "close": 26.2414, "volume": 2786.51, "close_time": 1629381599999}, {"open_time": 1629381600000, "open": 26.2671, "high": 26.7755, "low": 26.2671, "close": 26.5195, "volume": 9810.41, "close_time": 1629385199999}, {"open_time": 1629385200000, "open": 26.5688, "high": 26.7851, "low": 26.4665, "close": 26.6836, "volume": 882.4, "close_time": 1629388799999}, {"open_time": 1629388800000, "open": 26.7584, "high": 27.1156, "low": 26.7425, "close": 26.8568, "volume": 8526.65, "close_time": 1629392399999}, {"open_time": 1629392400000, "open": 26.8376, "high": 26.9732, "low": 26.5688, "close": 26.7382, "volume": 890.3, "close_time": 1629395999999}, {"open_time": 1629396000000, "open": 26.8532, "high": 27.5586, "low": 26.8451, "close": 27.5293, "volume": 1058.69, "close_time": 1629399599999}, {"open_time": 1629399600000, "open": 27.5806, "high": 27.7142, "low": 27.4291, "close": 27.5694, "volume": 414.39, "close_time": 1629403199999}, {"open_time": 1629403200000, "open": 27.6069, "high": 27.8348, "low": 27.4722, "close": 27.8313, "volume": 3605.38, "close_time": 1629406799999}, {"open_time": 1629406800000, "open": 27.8498, "high": 27.8762, "low": 27.6543, "close": 27.8467, "volume": 252.7, "close_time": 1629410399999}, {"open_time": 1629410400000, "open": 27.8849, "high": 27.8849, "low": 27.5704, "close": 27.811, "volume": 8444.16, "close_time": 1629413999999}, {"open_time": 1629414000000, "open": 27.8849, "high": 27.9901, "low": 27.7031, "close": 27.954, "volume": 1765.5, "close_time": 1629417599999}, {"open_time": 1629417600000, "open": 27.9819, "high": 28.4853, "low": 27.8136, "close": 28.2081, "volume": 4363.71, "close_time": 1629421199999}, {"open_time": 1629421200000, "open": 28.1169, "high": 28.3885, "low": 28.0087, "close": 28.3885, "volume": 1967.6, "close_time": 1629424799999}, {"open_time": 1629424800000, "open": 28.3383, "high": 28.3501, "low": 28.0856, "close": 28.1339, "volume": 974.5, "close_time": 1629428399999}, {"open_time": 1629428400000, "open": 28.178, "high": 28.2395, "low": 27.8307, "close": 27.9332, "volume": 8559.14, "close_time": 1629431999999}, {"open_time": 1629432000000, "open": 27.896, "high": 28.0856, "low": 27.8236, "close": 27.9596, "volume": 1326.08, "close_time": 1629435599999}, {"open_time": 1629435600000, "open": 27.9659, "high": 28.3026, "low": 27.8108, "close": 28.3026, "volume": 1156.86, "close_time": 1629439199999}, {"open_time": 1629439200000, "open": 28.2484, "high": 28.2484, "low": 27.7575, "close": 28.0597, "volume": 5660.16, "close_time": 1629442799999}, {"open_time": 1629442800000, "open": 28.051, "high": 28.0564, "low": 27.6954, "close": 27.7824, "volume": 4672.38, "close_time": 1629446399999}, {"open_time": 1629446400000, "open": 27.8012, "high": 28.1178, "low": 27.5089, "close": 28.0223, "volume": 24932.94, "close_time": 1629449999999}, {"open_time": 1629450000000, "open": 28.0497, "high": 28.171, "low": 27.979, "close": 28.0701, "volume": 2820.3, "close_time": 1629453599999}, {"open_time": 1629453600000, "open": 28.082, "high": 28.2841, "low": 28.0574, "close": 28.2841, "volume": 1545.44, "close_time": 1629457199999}, {"open_time": 1629457200000, "open": 28.2841, "high": 28.2841, "low": 27.8942, "close": 27.9099, "volume": 974.46, "close_time": 1629460799999}, {"open_time": 1629460800000, "open": 27.9908, "high": 28.3878, "low": 27.9704, "close": 28.3174, "volume": 560.28, "close_time": 1629464399999}, {"open_time": 1629464400000, "open": 28.3065, "high": 28.5152, "low": 28.3065, "close": 28.4837, "volume": 6307.58, "close_time": 1629467999999}, {"open_time": 1629468000000, "open": 28.3999, "high": 28.8699, "low": 28.3628, "close": 28.7593, "volume": 3026.38, "close_time": 1629471599999}, {"open_time": 1629471600000, "open": 28.7678, "high": 28.8932, "low": 28.5421, "close": 28.8483, "volume": 924.73, "close_time": 1629475199999}, {"open_time": 1629475200000, "open": 28.8647, "high": 29.2211, "low": 28.5932, "close": 28.7781, "volume": 11095.85, "close_time": 1629478799999}, {"open_time": 1629478800000, "open": 28.8305, "high": 28.9814, "low": 28.6857, "close": 28.7051, "volume": 2955.35, "close_time": 1629482399999}, {"open_time": 1629482400000, "open": 28.7678, "high": 28.797, "low": 28.2088, "close": 28.2088, "volume": 1864.31, "close_time": 1629485999999}, {"open_time": 1629486000000, "open": 28.3137, "high": 28.546, "low": 28.3137, "close": 28.5058, "volume": 1162.93, "close_time": 1629489599999}, {"open_time": 1629489600000, "open": 28.4968, "high": 28.6554, "low": 28.422, "close": 28.4907, "volume": 615.6, "close_time": 1629493199999}, {"open_time": 1629493200000, "open": 28.5016, "high": 28.7962, "low": 28.4448, "close": 28.7627, "volume": 882.48, "close_time": 1629496799999}, {"open_time": 1629496800000, "open": 28.8008, "high": 28.8008, "low": 28.3917, "close": 28.6806, "volume": 723.43, "close_time": 1629500399999}, {"open_time": 1629500400000, "open": 28.7051, "high": 28.8763, "low": 28.5798, "close": 28.8763, "volume": 669.49, "close_time": 1629503999999}, {"open_time": 1629504000000, "open": 28.8861, "high": 28.9098, "low": 28.329, "close": 28.3845, "volume": 4118.39, "close_time": 1629507599999}, {"open_time": 1629507600000, "open": 28.4544, "high": 28.5798, "low": 28.329, "close": 28.5798, "volume": 277.1, "close_time": 1629511199999}, {"open_time": 1629511200000, "open": 28.5171, "high": 28.9911, "low": 28.5098, "close": 28.625, "volume": 756.19, "close_time": 1629514799999}, {"open_time": 1629514800000, "open": 28.6427, "high": 28.9449, "low": 28.5317, "close": 28.8877, "volume": 422.56, "close_time": 1629518399999}, {"open_time": 1629518400000, "open": 28.8305, "high": 28.9187, "low": 28.6349, "close": 28.8219, "volume": 254.83, "close_time": 1629521999999}, {"open_time": 1629522000000, "open": 28.7564, "high": 29.4562, "low": 28.7491, "close": 29.3745, "volume": 10268.88, "close_time": 1629525599999}, {"open_time": 1629525600000, "open": 29.2981, "high": 29.59, "low": 29.2029, "close": 29.2586, "volume": 6166.89, "close_time": 1629529199999}, {"open_time": 1629529200000, "open": 29.2859, "high": 29.4372, "low": 29.1858, "close": 29.3872, "volume": 584.89, "close_time": 1629532799999}, {"open_time": 1629532800000, "open": 29.4559, "high": 29.7252, "low": 29.3849, "close": 29.5922, "volume": 7544.09, "close_time": 1629536399999}, {"open_time": 1629536400000, "open": 29.6583, "high": 29.6583, "low": 29.3314, "close": 29.4042, "volume": 979.86, "close_time": 1629539999999}, {"open_time": 1629540000000, "open": 29.3899, "high": 29.495, "low": 29.2107, "close": 29.4042, "volume": 2782.92, "close_time": 1629543599999}, {"open_time": 1629543600000, "open": 29.4456, "high": 29.4456, "low": 28.4348, "close": 28.6407, "volume": 4082.79, "close_time": 1629547199999}, {"open_time": 1629547200000, "open": 28.6641, "high": 29.2782, "low": 28.633, "close": 29.1858, "volume": 1156.86, "close_time": 1629550799999}, {"open_time": 1629550800000, "open": 29.1795, "high": 29.3141, "low": 29.0402, "close": 29.1598, "volume": 135.44, "close_time": 1629554399999}, {"open_time": 1629554400000, "open": 29.2434, "high": 29.2977, "low": 28.8219, "close": 28.9675, "volume": 1118.37, "close_time": 1629557999999}, {"open_time": 1629558000000, "open": 29.006, "high": 29.0679, "low": 28.8947, "close": 28.9825, "volume": 3628.56, "close_time": 1629561599999}, {"open_time": 1629561600000, "open": 28.9098, "high": 29.4431, "low": 28.8947, "close": 29.3314, "volume": 3628.35, "close_time": 1629565199999}, {"open_time": 1629565200000, "open": 29.4042, "high": 29.4042, "low": 28.9675, "close": 29.2042, "volume": 2609.16, "close_time": 1629568799999}, {"open_time": 1629568800000, "open": 29.1465, "high": 29.1465, "low": 28.8219, "close": 28.8947, "volume": 83.53, "close_time": 1629572399999}, {"open_time": 1629572400000, "open": 28.8219, "high": 28.8503, "low": 28.1987, "close": 28.3124, "volume": 1472.13, "close_time": 1629575999999}, {"open_time": 1629576000000, "open": 28.31, "high": 28.4516, "low": 28.1832, "close": 28.3517, "volume": 606.42, "close_time": 1629579599999}, {"open_time": 1629579600000, "open": 28.3852, "high": 28.5911, "low": 28.3124, "close": 28.5786, "volume": 1895.73, "close_time": 1629583199999}, {"open_time": 1629583200000, "open": 28.6035, "high": 28.6763, "low": 28.4325, "close": 28.5307, "volume": 54.94, "close_time": 1629586799999}, {"open_time": 1629586800000, "open": 28.5816, "high": 28.5816, "low": 28.2396, "close": 28.2396, "volume": 180.6, "close_time": 1629590399999}, {"open_time": 1629590400000, "open": 28.209, "high": 28.6857, "low": 28.209, "close": 28.5756, "volume": 2672.23, "close_time": 1629593999999}, {"open_time": 1629594000000, "open": 28.5307, "high": 28.6763, "low": 28.4494, "close": 28.6763, "volume": 1159.81, "close_time": 1629597599999}, {"open_time": 1629597600000, "open": 28.6035, "high": 28.651, "low": 28.2396, "close": 28.3124, "volume": 1298.95, "close_time": 1629601199999}, {"open_time": 1629601200000, "open": 28.2781, "high": 28.4037, "low": 28.1305, "close": 28.2396, "volume": 791.41, "close_time": 1629604799999}, {"open_time": 1629604800000, "open": 28.2645, "high": 28.9335, "low": 28.2645, "close": 28.7721, "volume": 13195.06, "close_time": 1629608399999}, {"open_time": 1629608400000, "open": 28.7561, "high": 28.7561, "low": 28.5057, "close": 28.5416, "volume": 532.38, "close_time": 1629611999999}, {"open_time": 1629612000000, "open": 28.6035, "high": 28.9646, "low": 28.6035, "close": 28.8874, "volume": 975.68, "close_time": 1629615599999}, {"open_time": 1629615600000, "open": 28.936, "high": 29.0222, "low": 28.8558, "close": 28.9816, "volume": 2529.07, "close_time": 1629619199999}, {"open_time": 1629619200000, "open": 29.0222, "high": 29.1206, "low": 28.7307, "close": 28.8219, "volume": 3863.52, "close_time": 1629622799999}, {"open_time": 1629622800000, "open": 28.8947, "high": 29.1781, "low": 28.8947, "close": 29.0755, "volume": 661.44, "close_time": 1629626399999}, {"open_time": 1629626400000, "open": 29.0785, "high": 29.1273, "low": 28.8349, "close": 28.8752, "volume": 1207.88, "close_time": 1629629999999}, {"open_time": 1629630000000, "open": 28.8219, "high": 28.8667, "low": 28.8083, "close": 28.8436, "volume": 900.52, "close_time": 1629633599999}, {"open_time": 1629633600000, "open": 28.8947, "high": 28.9755, "low": 28.3074, "close": 28.449, "volume": 8338.68, "close_time": 1629637199999}, {"open_time": 1629637200000, "open": 28.3852, "high": 28.3852, "low": 28.1994, "close": 28.3189, "volume": 1573.84, "close_time": 1629640799999}, {"open_time": 1629640800000, "open": 28.2396, "high": 28.3124, "low": 27.5241, "close": 27.6991, "volume": 1116.43, "close_time": 1629644399999}, {"open_time": 1629644400000, "open": 27.5845, "high": 27.9177, "low": 27.5314, "close": 27.7815, "volume": 1770.93, "close_time": 1629647999999}, {"open_time": 1629648000000, "open": 27.7763, "high": 28.0212, "low": 27.5878, "close": 27.7891, "volume": 1683.95, "close_time": 1629651599999}, {"open_time": 1629651600000, "open": 27.8045, "high": 27.8954, "low": 27.5845, "close": 27.6743, "volume": 970.12, "close_time": 1629655199999}, {"open_time": 1629655200000, "open": 27.5845, "high": 27.5968, "low": 27.1801, "close": 27.5845, "volume": 1710.85, "close_time": 1629658799999}, {"open_time": 1629658800000, "open": 27.5404, "high": 27.8029, "low": 27.5232, "close": 27.7526, "volume": 1662.04, "close_time": 1629662399999}, {"open_time": 1629662400000, "open": 27.7051, "high": 27.7051, "low": 27.3918, "close": 27.5845, "volume": 1133.6, "close_time": 1629665999999}, {"open_time": 1629666000000, "open": 27.5117, "high": 27.7404, "low": 27.4389, "close": 27.7404, "volume": 295.65, "close_time": 1629669599999}, {"open_time": 1629669600000, "open": 27.6573, "high": 28.1353, "low": 27.6302, "close": 28.1353, "volume": 2091.05, "close_time": 1629673199999}, {"open_time": 1629673200000, "open": 28.149, "high": 28.5307, "low": 28.1031, "close": 28.4278, "volume": 2076.9, "close_time": 1629676799999}, {"open_time": 1629676800000, "open": 28.4033, "high": 28.6392, "low": 28.3709, "close": 28.4749, "volume": 2550.06, "close_time": 1629680399999}, {"open_time": 1629680400000, "open": 28.5307, "high": 28.9136, "low": 28.4579, "close": 28.6455, "volume": 4585.86, "close_time": 1629683999999}, {"open_time": 1629684000000, "open": 28.7491, "high": 29.1452, "low": 28.5828, "close": 29.1215, "volume": 1888.43, "close_time": 1629687599999}, {"open_time": 1629687600000, "open": 29.1478, "high": 29.4456, "low": 29.0455, "close": 29.3946, "volume": 8016.82, "close_time": 1629691199999}, {"open_time": 1629691200000, "open": 29.4363, "high": 29.5498, "low": 29.2778, "close": 29.5498, "volume": 969.97, "close_time": 1629694799999}, {"open_time": 1629694800000, "open": 29.5499, "high": 29.6325, "low": 29.2126, "close": 29.2761, "volume": 1367.82, "close_time": 1629698399999}, {"open_time": 1629698400000, "open": 29.3314, "high": 29.4238, "low": 29.0944, "close": 29.1866, "volume": 738.1, "close_time": 1629701999999}, {"open_time": 1629702000000, "open": 29.1561, "high": 29.4388, "low": 29.1561, "close": 29.3135, "volume": 237.08, "close_time": 1629705599999}, {"open_time": 1629705600000, "open": 29.259, "high": 29.477, "low": 29.2511, "close": 29.477, "volume": 564.75, "close_time": 1629709199999}, {"open_time": 1629709200000, "open": 29.4374, "high": 29.4777, "low": 29.3314, "close": 29.4322, "volume": 139.78, "close_time": 1629712799999}, {"open_time": 1629712800000, "open": 29.445, "high": 29.477, "low": 28.9806, "close": 29.0625, "volume": 830.87, "close_time": 1629716399999}, {"open_time": 1629716400000, "open": 29.113, "high": 29.2804, "low": 29.0041, "close": 29.2804, "volume": 282.85, "close_time": 1629719999999}, {"open_time": 1629720000000, "open": 29.3016, "high": 29.4284, "low": 29.1268, "close": 29.1841, "volume": 206.36, "close_time": 1629723599999}, {"open_time": 1629723600000, "open": 29.1953, "high": 29.2279, "low": 29.0085, "close": 29.1317, "volume": 673.38, "close_time": 1629727199999}, {"open_time": 1629727200000, "open": 29.1858, "high": 29.4563, "low": 28.7116, "close": 28.7116, "volume": 1774.77, "close_time": 1629730799999}, {"open_time": 1629730800000, "open": 28.7099, "high": 29.1248, "low": 28.6279, "close": 29.0402, "volume": 2382.05, "close_time": 1629734399999}, {"open_time": 1629734400000, "open": 29.0887, "high": 29.278, "low": 28.8947, "close": 29.278, "volume": 742.17, "close_time": 1629737999999}, {"open_time": 1629738000000, "open": 29.2635, "high": 29.3222, "low": 29.0866, "close": 29.2068, "volume": 530.17, "close_time": 1629741599999}, {"open_time": 1629741600000, "open": 29.113, "high": 29.1858, "low": 28.9675, "close": 28.9675, "volume": 701.2, "close_time": 1629745199999}, {"open_time": 1629745200000, "open": 28.9214, "high": 28.9214, "low": 28.6763, "close": 28.6783, "volume": 381.12, "close_time": 1629748799999}, {"open_time": 1629748800000, "open": 28.6562, "high": 28.8451, "low": 28.4758, "close": 28.8317, "volume": 1036.37, "close_time": 1629752399999}, {"open_time": 1629752400000, "open": 28.856, "high": 29.0107, "low": 28.836, "close": 28.9613, "volume": 254.3, "close_time": 1629755999999}, {"open_time": 1629756000000, "open": 28.9645, "high": 29.0213, "low": 28.7804, "close": 28.9146, "volume": 42.27, "close_time": 1629759599999}, {"open_time": 1629759600000, "open": 28.8965, "high": 28.9997, "low": 28.7382, "close": 28.7713, "volume": 1056.93, "close_time": 1629763199999}, {"open_time": 1629763200000, "open": 28.7414, "high": 29.0387, "low": 28.413, "close": 28.6763, "volume": 740.03, "close_time": 1629766799999}, {"open_time": 1629766800000, "open": 28.6487, "high": 28.6487, "low": 28.4304, "close": 28.4579, "volume": 6805.73, "close_time": 1629770399999}, {"open_time": 1629770400000, "open": 28.5307, "high": 28.5874, "low": 28.385, "close": 28.4692, "volume": 1156.6, "close_time": 1629773999999}, {"open_time": 1629774000000, "open": 28.5307, "high": 28.7273, "low": 28.5307, "close": 28.6763, "volume": 232.56, "close_time": 1629777599999}, {"open_time": 1629777600000, "open": 28.6035, "high": 29.2267, "low": 28.5158, "close": 29.066, "volume": 6539.96, "close_time": 1629781199999}, {"open_time": 1629781200000, "open": 29.0965, "high": 29.0965, "low": 28.7572, "close": 28.894, "volume": 944.98, "close_time": 1629784799999}, {"open_time": 1629784800000, "open": 28.7849, "high": 29.2354, "low": 28.7384, "close": 29.1149, "volume": 3595.04, "close_time": 1629788399999}, {"open_time": 1629788400000, "open": 29.113, "high": 29.163, "low": 28.9586, "close": 29.0281, "volume": 727.4, "close_time": 1629791999999}, {"open_time": 1629792000000, "open": 29.113, "high": 29.1564, "low": 28.8495, "close": 28.8495, "volume": 2288.45, "close_time": 1629795599999}, {"open_time": 1629795600000, "open": 28.8483, "high": 28.873, "low": 28.5828, "close": 28.6333, "volume": 2892.9, "close_time": 1629799199999}, {"open_time": 1629799200000, "open": 28.6382, "high": 28.7375, "low": 28.416, "close": 28.416, "volume": 655.76, "close_time": 1629802799999}, {"open_time": 1629802800000, "open": 28.3938, "high": 28.6035, "low": 28.2867, "close": 28.5411, "volume": 782.35, "close_time": 1629806399999}, {"open_time": 1629806400000, "open": 28.5838, "high": 28.6536, "low": 28.3548, "close": 28.4579, "volume": 642.56, "close_time": 1629809999999}, {"open_time": 1629810000000, "open": 28.5307, "high": 28.5307, "low": 27.7232, "close": 27.9024, "volume": 7539.86, "close_time": 1629813599999}, {"open_time": 1629813600000, "open": 27.8756, "high": 27.9309, "low": 27.4504, "close": 27.801, "volume": 2958.76, "close_time": 1629817199999}, {"open_time": 1629817200000, "open": 27.7301, "high": 27.8267, "low": 27.3443, "close": 27.3443, "volume": 938.81, "close_time": 1629820799999}, {"open_time": 1629820800000, "open": 27.4187, "high": 27.5117, "low": 26.5081, "close": 26.6241, "volume": 6130.29, "close_time": 1629824399999}, {"open_time": 1629824400000, "open": 26.568, "high": 27.0469, "low": 26.5655, "close": 26.7838, "volume": 236.19, "close_time": 1629827999999}, {"open_time": 1629828000000, "open": 26.7321, "high": 26.9294, "low": 26.5655, "close": 26.9143, "volume": 835.16, "close_time": 1629831599999}, {"open_time": 1629831600000, "open": 26.9112, "high": 27.1766, "low": 26.6342, "close": 27.1139, "volume": 2068.27, "close_time": 1629835199999}, {"open_time": 1629835200000, "open": 27.075, "high": 27.2206, "low": 26.8354, "close": 27.1705, "volume": 894.37, "close_time": 1629838799999}, {"open_time": 1629838800000, "open": 27.2206, "high": 27.2449, "low": 26.6823, "close": 26.8916, "volume": 1079.65, "close_time": 1629842399999}, {"open_time": 1629842400000, "open": 26.863, "high": 27.2206, "low": 26.863, "close": 27.2206, "volume": 1617.8, "close_time": 1629845999999}, {"open_time": 1629846000000, "open": 27.1504, "high": 27.2715, "low": 26.5655, "close": 26.6718, "volume": 1003.52, "close_time": 1629849599999}, {"open_time": 1629849600000, "open": 26.6066, "high": 27.0032, "low": 26.6066, "close": 26.9372, "volume": 1238.34, "close_time": 1629853199999}, {"open_time": 1629853200000, "open": 26.8566, "high": 26.8808, "low": 26.4429, "close": 26.85, "volume": 2448.92, "close_time": 1629856799999}, {"open_time": 1629856800000, "open": 26.876, "high": 27.1867, "low": 26.8329, "close": 27.152, "volume": 289.78, "close_time": 1629860399999}, {"open_time": 1629860400000, "open": 27.075, "high": 27.1031, "low": 26.618, "close": 26.6252, "volume": 554.89, "close_time": 1629863999999}, {"open_time": 1629864000000, "open": 26.711, "high": 26.8566, "low": 26.5299, "close": 26.6382, "volume": 306.19, "close_time": 1629867599999}, {"open_time": 1629867600000, "open": 26.711, "high": 27.219, "low": 26.711, "close": 27.219, "volume": 429.43, "close_time": 1629871199999}, {"open_time": 1629871200000, "open": 27.2206, "high": 27.2422, "low": 27.0022, "close": 27.075, "volume": 651.82, "close_time": 1629874799999}, {"open_time": 1629874800000, "open": 27.1459, "high": 27.1856, "low": 26.6572, "close": 26.8222, "volume": 1414.8, "close_time": 1629878399999}, {"open_time": 1629878400000, "open": 26.7875, "high": 26.7875, "low": 25.8822, "close": 25.9219, "volume": 4132.38, "close_time": 1629881999999}, {"open_time": 1629882000000, "open": 25.8708, "high": 26.1287, "low": 25.7027, "close": 25.7442, "volume": 1933.01, "close_time": 1629885599999}, {"open_time": 1629885600000, "open": 25.8376, "high": 26.2197, "low": 25.7596, "close": 26.2125, "volume": 6290.73, "close_time": 1629889199999}, {"open_time": 1629889200000, "open": 26.2259, "high": 26.3642, "low": 26.0298, "close": 26.2918, "volume": 858.94, "close_time": 1629892799999}, {"open_time": 1629892800000, "open": 26.2015, "high": 26.5217, "low": 26.0559, "close": 26.4809, "volume": 552.92, "close_time": 1629896399999}, {"open_time": 1629896400000, "open": 26.5278, "high": 26.5863, "low": 26.2374, "close": 26.243, "volume": 860.98, "close_time": 1629899999999}, {"open_time": 1629900000000, "open": 26.2123, "high": 26.9354, "low": 25.7794, "close": 26.8608, "volume": 9098.95, "close_time": 1629903599999}, {"open_time": 1629903600000, "open": 26.8119, "high": 27.0828, "low": 26.7266, "close": 27.0444, "volume": 599.69, "close_time": 1629907199999}, {"open_time": 1629907200000, "open": 27.0894, "high": 27.1999, "low": 26.9709, "close": 27.0255, "volume": 404.1, "close_time": 1629910799999}, {"open_time": 1629910800000, "open": 27.0741, "high": 27.3153, "low": 27.0355, "close": 27.2574, "volume": 3003.53, "close_time": 1629914399999}, {"open_time": 1629914400000, "open": 27.2933, "high": 27.417, "low": 27.2206, "close": 27.3525, "volume": 642.7, "close_time": 1629917999999}, {"open_time": 1629918000000, "open": 27.3851, "high": 27.4389, "low": 26.9172, "close": 27.0332, "volume": 993.87, "close_time": 1629921599999}, {"open_time": 1629921600000, "open": 26.9294, "high": 27.1684, "low": 26.8822, "close": 26.9936, "volume": 808.02, "close_time": 1629925199999}, {"open_time": 1629925200000, "open": 27.0022, "high": 27.075, "low": 26.8144, "close": 26.936, "volume": 238.92, "close_time": 1629928799999}, {"open_time": 1629928800000, "open": 26.9387, "high": 27.1051, "low": 26.7809, "close": 26.8566, "volume": 268.84, "close_time": 1629932399999}, {"open_time": 1629932400000, "open": 26.9294, "high": 27.1762, "low": 26.9294, "close": 27.0056, "volume": 157.86, "close_time": 1629935999999}, {"open_time": 1629936000000, "open": 27.1179, "high": 27.6596, "low": 26.8871, "close": 27.5017, "volume": 4456.29, "close_time": 1629939599999}, {"open_time": 1629939600000, "open": 27.492, "high": 27.492, "low": 27.1128, "close": 27.1128, "volume": 1023.24, "close_time": 1629943199999}, {"open_time": 1629943200000, "open": 27.2059, "high": 27.2389, "low": 27.0363, "close": 27.238, "volume": 999.69, "close_time": 1629946799999}, {"open_time": 1629946800000, "open": 27.1478, "high": 27.1478, "low": 26.4474, "close": 26.5244, "volume": 2938.43, "close_time": 1629950399999}, {"open_time": 1629950400000, "open": 26.5655, "high": 26.6588, "low": 26.2536, "close": 26.4199, "volume": 612.47, "close_time": 1629953999999}, {"open_time": 1629954000000, "open": 26.3471, "high": 26.3471, "low": 25.8888, "close": 26.0052, "volume": 586.03, "close_time": 1629957599999}, {"open_time": 1629957600000, "open": 25.9506, "high": 26.0929, "low": 25.6192, "close": 25.6357, "volume": 2830.4, "close_time": 1629961199999}, {"open_time": 1629961200000, "open": 25.616, "high": 26.0029, "low": 25.4991, "close": 25.7578, "volume": 1216.45, "close_time": 1629964799999}, {"open_time": 1629964800000, "open": 25.7445, "high": 26.0596, "low": 25.7311, "close": 25.9492, "volume": 2304.05, "close_time": 1629968399999}, {"open_time": 1629968400000, "open": 25.9318, "high": 26.0435, "low": 25.6634, "close": 25.6702, "volume": 2593.2, "close_time": 1629971999999}, {"open_time": 1629972000000, "open": 25.6402, "high": 26.0197, "low": 25.6111, "close": 25.8664, "volume": 1955.67, "close_time": 1629975599999}, {"open_time": 1629975600000, "open": 25.8664, "high": 26.0988, "low": 25.7445, "close": 25.7467, "volume": 2665.39, "close_time": 1629979199999}, {"open_time": 1629979200000, "open": 25.7793, "high": 26.1804, "low": 25.3175, "close": 25.7437, "volume": 4064.14, "close_time": 1629982799999}, {"open_time": 1629982800000, "open": 25.7648, "high": 26.0093, "low": 25.6446, "close": 25.952, "volume": 1141.74, "close_time": 1629986399999}, {"open_time": 1629986400000, "open": 25.9832, "high": 26.1442, "low": 25.7252, "close": 25.7252, "volume": 1487.59, "close_time": 1629989999999}, {"open_time": 1629990000000, "open": 25.692, "high": 25.9841, "low": 25.4591, "close": 25.5464, "volume": 3773.85, "close_time": 1629993599999}, {"open_time": 1629993600000, "open": 25.4984, "high": 25.692, "low": 25.0369, "close": 25.5464, "volume": 2312.9, "close_time": 1629997199999}, {"open_time": 1629997200000, "open": 25.6192, "high": 25.7933, "low": 25.6122, "close": 25.6192, "volume": 965.69, "close_time": 1630000799999}, {"open_time": 1630000800000, "open": 25.5464, "high": 25.8779, "low": 25.2702, "close": 25.7648, "volume": 1490.98, "close_time": 1630004399999}, {"open_time": 1630004400000, "open": 25.7255, "high": 25.7255, "low": 25.3004, "close": 25.5464, "volume": 1406.25, "close_time": 1630007999999}, {"open_time": 1630008000000, "open": 25.6192, "high": 25.7955, "low": 25.6192, "close": 25.7955, "volume": 1252.56, "close_time": 1630011599999}, {"open_time": 1630011600000, "open": 25.8376, "high": 25.9238, "low": 25.8258, "close": 25.9104, "volume": 731.62, "close_time": 1630015199999}, {"open_time": 1630015200000, "open": 25.8376, "high": 26.0831, "low": 25.8149, "close": 25.9104, "volume": 1961.81, "close_time": 1630018799999}, {"open_time": 1630018800000, "open": 25.8359, "high": 26.0885, "low": 25.4991, "close": 25.4991, "volume": 1627.09, "close_time": 1630022399999}, {"open_time": 1630022400000, "open": 25.4736, "high": 25.8107, "low": 25.0047, "close": 25.7323, "volume": 2996.38, "close_time": 1630025999999}, {"open_time": 1630026000000, "open": 25.7648, "high": 26.1287, "low": 25.7648, "close": 25.8355, "volume": 1825.28, "close_time": 1630029599999}, {"open_time": 1630029600000, "open": 25.8806, "high": 26.0043, "low": 25.7434, "close": 25.7709, "volume": 7851.47, "close_time": 1630033199999}, {"open_time": 1630033200000, "open": 25.7433, "high": 25.797, "low": 25.4477, "close": 25.692, "volume": 2535.44, "close_time": 1630036799999}, {"open_time": 1630036800000, "open": 25.7648, "high": 25.7648, "low": 25.2553, "close": 25.5562, "volume": 1101.4, "close_time": 1630040399999}, {"open_time": 1630040400000, "open": 25.5994, "high": 26.0831, "low": 25.5994, "close": 25.9044, "volume": 6200.29, "close_time": 1630043999999}, {"open_time": 1630044000000, "open": 25.9832, "high": 25.9832, "low": 25.8376, "close": 25.9144, "volume": 657.55, "close_time": 1630047599999}, {"open_time": 1630047600000, "open": 25.9832, "high": 26.2015, "low": 25.6039, "close": 26.2015, "volume": 3823.64, "close_time": 1630051199999}, {"open_time": 1630051200000, "open": 26.2211, "high": 26.2403, "low": 25.9832, "close": 26.0559, "volume": 1977.16, "close_time": 1630054799999}, {"open_time": 1630054800000, "open": 26.0557, "high": 26.2015, "low": 25.9832, "close": 26.0943, "volume": 2624.79, "close_time": 1630058399999}, {"open_time": 1630058400000, "open": 26.2015, "high": 26.2912, "low": 25.8376, "close": 26.1287, "volume": 7685.15, "close_time": 1630061999999}, {"open_time": 1630062000000, "open": 26.2015, "high": 26.562, "low": 26.1942, "close": 26.3626, "volume": 1779.56, "close_time": 1630065599999}, {"open_time": 1630065600000, "open": 26.4199, "high": 26.6242, "low": 26.3471, "close": 26.5272, "volume": 391.74, "close_time": 1630069199999}, {"open_time": 1630069200000, "open": 26.4927, "high": 26.5232, "low": 26.1871, "close": 26.5232, "volume": 812.85, "close_time": 1630072799999}, {"open_time": 1630072800000, "open": 26.5655, "high": 27.2369, "low": 26.5655, "close": 27.1759, "volume": 2886.07, "close_time": 1630076399999}, {"open_time": 1630076400000, "open": 27.2206, "high": 27.3603, "low": 27.1478, "close": 27.2206, "volume": 1727.98, "close_time": 1630079999999}, {"open_time": 1630080000000, "open": 27.2491, "high": 27.2933, "low": 27.0212, "close": 27.2707, "volume": 691.62, "close_time": 1630083599999}, {"open_time": 1630083600000, "open": 27.2707, "high": 27.3661, "low": 27.1069, "close": 27.1455, "volume": 1386.13, "close_time": 1630087199999}, {"open_time": 1630087200000, "open": 27.1104, "high": 27.1478, "low": 27.055, "close": 27.075, "volume": 413.94, "close_time": 1630090799999}, {"open_time": 1630090800000, "open": 27.0897, "high": 27.2206, "low": 27.0431, "close": 27.109, "volume": 5194.92, "close_time": 1630094399999}, {"open_time": 1630094400000, "open": 27.122, "high": 27.4766, "low": 26.906, "close": 27.304, "volume": 3980.64, "close_time": 1630097999999}, {"open_time": 1630098000000, "open": 27.3206, "high": 27.4389, "low": 27.3204, "close": 27.3838, "volume": 252.98, "close_time": 1630101599999}, {"open_time": 1630101600000, "open": 27.3892, "high": 27.3892, "low": 27.1749, "close": 27.3438, "volume": 286.86, "close_time": 1630105199999}, {"open_time": 1630105200000, "open": 27.3661, "high": 27.4389, "low": 27.2483, "close": 27.3661, "volume": 1078.5, "close_time": 1630108799999}, {"open_time": 1630108800000, "open": 27.4389, "high": 27.5961, "low": 27.1888, "close": 27.4865, "volume": 1427.1, "close_time": 1630112399999}, {"open_time": 1630112400000, "open": 27.5114, "high": 27.5114, "low": 27.2896, "close": 27.3582, "volume": 1590.69, "close_time": 1630115999999}, {"open_time": 1630116000000, "open": 27.3365, "high": 27.3679, "low": 27.0208, "close": 27.0831, "volume": 1077.1, "close_time": 1630119599999}, {"open_time": 1630119600000, "open": 27.1166, "high": 27.1797, "low": 27.0006, "close": 27.0441, "volume": 611.27, "close_time": 1630123199999}, {"open_time": 1630123200000, "open": 27.1152, "high": 27.1897, "low": 26.9892, "close": 27.1897, "volume": 497.29, "close_time": 1630126799999}, {"open_time": 1630126800000, "open": 27.075, "high": 27.1538, "low": 26.9128, "close": 26.9926, "volume": 707.66, "close_time": 1630130399999}, {"open_time": 1630130400000, "open": 26.9294, "high": 27.2764, "low": 26.8168, "close": 27.2206, "volume": 421.08, "close_time": 1630133999999}, {"open_time": 1630134000000, "open": 27.2047, "high": 27.2047, "low": 27.0359, "close": 27.1174, "volume": 200.95, "close_time": 1630137599999}, {"open_time": 1630137600000, "open": 27.048, "high": 27.2992, "low": 27.048, "close": 27.1482, "volume": 319.94, "close_time": 1630141199999}, {"open_time": 1630141200000, "open": 27.1981, "high": 27.3299, "low": 27.1376, "close": 27.2246, "volume": 565.22, "close_time": 1630144799999}, {"open_time": 1630144800000, "open": 27.1478, "high": 27.2238, "low": 27.0022, "close": 27.0022, "volume": 703.07, "close_time": 1630148399999}, {"open_time": 1630148400000, "open": 26.9757, "high": 27.0158, "low": 26.78, "close": 26.8337, "volume": 438.68, "close_time": 1630151999999}, {"open_time": 1630152000000, "open": 26.9294, "high": 27.1944, "low": 26.8566, "close": 27.1455, "volume": 1017.46, "close_time": 1630155599999}, {"open_time": 1630155600000, "open": 27.075, "high": 27.1317, "low": 26.9294, "close": 26.9362, "volume": 351.32, "close_time": 1630159199999}, {"open_time": 1630159200000, "open": 26.8566, "high": 26.9294, "low": 26.6157, "close": 26.8566, "volume": 762.37, "close_time": 1630162799999}, {"open_time": 1630162800000, "open": 26.8672, "high": 27.0657, "low": 26.757, "close": 27.0526, "volume": 500.64, "close_time": 1630166399999}, {"open_time": 1630166400000, "open": 27.0299, "high": 27.1985, "low": 26.9751, "close": 27.0381, "volume": 1324.87, "close_time": 1630169999999}, {"open_time": 1630170000000, "open": 27.0137, "high": 27.0363, "low": 26.9092, "close": 26.9093, "volume": 550.0, "close_time": 1630173599999}, {"open_time": 1630173600000, "open": 26.9195, "high": 26.9195, "low": 26.8094, "close": 26.8872, "volume": 395.48, "close_time": 1630177199999}, {"open_time": 1630177200000, "open": 26.7985, "high": 26.8088, "low": 26.6946, "close": 26.7473, "volume": 306.24, "close_time": 1630180799999}, {"open_time": 1630180800000, "open": 26.7773, "high": 26.8971, "low": 26.6911, "close": 26.8971, "volume": 374.71, "close_time": 1630184399999}, {"open_time": 1630184400000, "open": 26.8715, "high": 26.9272, "low": 26.8715, "close": 26.912, "volume": 187.44, "close_time": 1630187999999}, {"open_time": 1630188000000, "open": 26.92, "high": 27.0016, "low": 26.7102, "close": 26.7102, "volume": 765.05, "close_time": 1630191599999}, {"open_time": 1630191600000, "open": 26.8494, "high": 26.8494, "low": 26.6804, "close": 26.81, "volume": 969.39, "close_time": 1630195199999}, {"open_time": 1630195200000, "open": 26.8672, "high": 27.3997, "low": 26.7639, "close": 27.3193, "volume": 3348.03, "close_time": 1630198799999}, {"open_time": 1630198800000, "open": 27.4086, "high": 27.6062, "low": 27.3338, "close": 27.4435, "volume": 1657.44, "close_time": 1630202399999}, {"open_time": 1630202400000, "open": 27.5434, "high": 27.6564, "low": 26.9852, "close": 26.9852, "volume": 1817.29, "close_time": 1630205999999}, {"open_time": 1630206000000, "open": 26.9795, "high": 27.016, "low": 26.3865, "close": 26.4474, "volume": 2239.76, "close_time": 1630209599999}, {"open_time": 1630209600000, "open": 26.4155, "high": 26.5314, "low": 26.2458, "close": 26.2708, "volume": 2809.46, "close_time": 1630213199999}, {"open_time": 1630213200000, "open": 26.2329, "high": 26.5011, "low": 26.2142, "close": 26.4006, "volume": 1016.24, "close_time": 1630216799999}, {"open_time": 1630216800000, "open": 26.4115, "high": 26.5751, "low": 26.3298, "close": 26.5102, "volume": 626.39, "close_time": 1630220399999}, {"open_time": 1630220400000, "open": 26.5515, "high": 26.6563, "low": 26.5166, "close": 26.6563, "volume": 87.36, "close_time": 1630223999999}, {"open_time": 1630224000000, "open": 26.701, "high": 26.7433, "low": 26.394, "close": 26.5376, "volume": 278.9, "close_time": 1630227599999}, {"open_time": 1630227600000, "open": 26.5173, "high": 26.6699, "low": 26.3973, "close": 26.6699, "volume": 1312.43, "close_time": 1630231199999}, {"open_time": 1630231200000, "open": 26.6029, "high": 26.7451, "low": 26.5651, "close": 26.6939, "volume": 645.68, "close_time": 1630234799999}, {"open_time": 1630234800000, "open": 26.7639, "high": 26.7876, "low": 26.3771, "close": 26.3771, "volume": 304.11, "close_time": 1630238399999}, {"open_time": 1630238400000, "open": 26.4797, "high": 26.6406, "low": 26.4474, "close": 26.5869, "volume": 297.03, "close_time": 1630241999999}, {"open_time": 1630242000000, "open": 26.5486, "high": 26.6406, "low": 26.5173, "close": 26.5808, "volume": 514.24, "close_time": 1630245599999}, {"open_time": 1630245600000, "open": 26.5413, "high": 26.6105, "low": 26.2708, "close": 26.2708, "volume": 812.12, "close_time": 1630249199999}, {"open_time": 1630249200000, "open": 26.2346, "high": 26.4288, "low": 26.1738, "close": 26.2942, "volume": 1094.0, "close_time": 1630252799999}, {"open_time": 1630252800000, "open": 26.4241, "high": 26.5058, "low": 26.1738, "close": 26.5058, "volume": 620.6, "close_time": 1630256399999}, {"open_time": 1630256400000, "open": 26.4965, "high": 26.5173, "low": 26.3841, "close": 26.4611, "volume": 226.07, "close_time": 1630259999999}, {"open_time": 1630260000000, "open": 26.5173, "high": 26.6248, "low": 26.514, "close": 26.6002, "volume": 351.39, "close_time": 1630263599999}, {"open_time": 1630263600000, "open": 26.6325, "high": 26.701, "low": 26.5454, "close": 26.6522, "volume": 365.51, "close_time": 1630267199999}, {"open_time": 1630267200000, "open": 26.7096, "high": 26.8229, "low": 26.6166, "close": 26.7522, "volume": 290.36, "close_time": 1630270799999}, {"open_time": 1630270800000, "open": 26.7365, "high": 26.7803, "low": 26.491, "close": 26.7443, "volume": 521.56, "close_time": 1630274399999}, {"open_time": 1630274400000, "open": 26.8428, "high": 27.0984, "low": 26.7761, "close": 26.9526, "volume": 1297.76, "close_time": 1630277999999}, {"open_time": 1630278000000, "open": 27.0492, "high": 27.0492, "low": 26.7403, "close": 26.7854, "volume": 804.15, "close_time": 1630281599999}, {"open_time": 1630281600000, "open": 26.7102, "high": 26.8872, "low": 26.3351, "close": 26.3351, "volume": 512.39, "close_time": 1630285199999}, {"open_time": 1630285200000, "open": 26.3211, "high": 26.7808, "low": 26.305, "close": 26.5284, "volume": 1273.86, "close_time": 1630288799999}, {"open_time": 1630288800000, "open": 26.5173, "high": 26.596, "low": 26.3916, "close": 26.3916, "volume": 348.98, "close_time": 1630292399999}, {"open_time": 1630292400000, "open": 26.3552, "high": 26.3552, "low": 26.0042, "close": 26.2403, "volume": 1654.19, "close_time": 1630295999999}, {"open_time": 1630296000000, "open": 26.0843, "high": 26.2403, "low": 25.9676, "close": 26.1315, "volume": 4132.34, "close_time": 1630299599999}, {"open_time": 1630299600000, "open": 26.0266, "high": 26.277, "low": 26.0043, "close": 26.1544, "volume": 1042.25, "close_time": 1630303199999}, {"open_time": 1630303200000, "open": 26.1518, "high": 26.2569, "low": 25.9299, "close": 26.0579, "volume": 2192.43, "close_time": 1630306799999}, {"open_time": 1630306800000, "open": 26.0266, "high": 26.2222, "low": 26.023, "close": 26.1588, "volume": 831.12, "close_time": 1630310399999}, {"open_time": 1630310400000, "open": 26.0921, "high": 26.2889, "low": 26.0921, "close": 26.2889, "volume": 161.7, "close_time": 1630313999999}, {"open_time": 1630314000000, "open": 26.1475, "high": 26.2708, "low": 26.1412, "close": 26.1475, "volume": 435.99, "close_time": 1630317599999}, {"open_time": 1630317600000, "open": 26.1058, "high": 26.2972, "low": 26.1013, "close": 26.2972, "volume": 232.92, "close_time": 1630321199999}, {"open_time": 1630321200000, "open": 26.1475, "high": 26.1617, "low": 26.023, "close": 26.0963, "volume": 818.67, "close_time": 1630324799999}, {"open_time": 1630324800000, "open": 25.9959, "high": 25.9959, "low": 25.6901, "close": 25.6901, "volume": 1230.92, "close_time": 1630328399999}, {"open_time": 1630328400000, "open": 25.731, "high": 25.945, "low": 25.5786, "close": 25.9425, "volume": 690.72, "close_time": 1630331999999}, {"open_time": 1630332000000, "open": 25.9083, "high": 26.0401, "low": 25.7646, "close": 25.7874, "volume": 331.05, "close_time": 1630335599999}, {"open_time": 1630335600000, "open": 25.8436, "high": 26.1305, "low": 25.8436, "close": 26.1072, "volume": 518.76, "close_time": 1630339199999}, {"open_time": 1630339200000, "open": 26.0976, "high": 26.7047, "low": 26.0976, "close": 26.6892, "volume": 1142.93, "close_time": 1630342799999}, {"open_time": 1630342800000, "open": 26.6961, "high": 27.2686, "low": 26.5366, "close": 27.1312, "volume": 10932.24, "close_time": 1630346399999}, {"open_time": 1630346400000, "open": 27.2138, "high": 27.494, "low": 27.1037, "close": 27.4506, "volume": 9787.15, "close_time": 1630349999999}, {"open_time": 1630350000000, "open": 27.4653, "high": 27.8557, "low": 27.4115, "close": 27.8009, "volume": 3444.57, "close_time": 1630353599999}, {"open_time": 1630353600000, "open": 27.7992, "high": 28.2209, "low": 27.7165, "close": 28.1791, "volume": 28072.69, "close_time": 1630357199999}, {"open_time": 1630357200000, "open": 28.1982, "high": 28.1982, "low": 27.7513, "close": 27.9745, "volume": 4302.11, "close_time": 1630360799999}, {"open_time": 1630360800000, "open": 27.9669, "high": 28.0406, "low": 27.3876, "close": 27.469, "volume": 5653.76, "close_time": 1630364399999}, {"open_time": 1630364400000, "open": 27.4492, "high": 27.627, "low": 26.5652, "close": 26.8239, "volume": 12237.83, "close_time": 1630367999999}, {"open_time": 1630368000000, "open": 26.7924, "high": 27.0665, "low": 26.461, "close": 26.616, "volume": 6445.01, "close_time": 1630371599999}, {"open_time": 1630371600000, "open": 26.5785, "high": 26.7808, "low": 26.3976, "close": 26.4589, "volume": 1778.9, "close_time": 1630375199999}, {"open_time": 1630375200000, "open": 26.4397, "high": 26.6126, "low": 26.192, "close": 26.4102, "volume": 8733.11, "close_time": 1630378799999}, {"open_time": 1630378800000, "open": 26.5539, "high": 26.8672, "low": 26.521, "close": 26.8387, "volume": 2505.23, "close_time": 1630382399999}, {"open_time": 1630382400000, "open": 26.7039, "high": 27.08, "low": 26.7039, "close": 26.923, "volume": 2380.17, "close_time": 1630385999999}, {"open_time": 1630386000000, "open": 26.8656, "high": 27.1155, "low": 26.8438, "close": 26.9673, "volume": 2813.83, "close_time": 1630389599999}, {"open_time": 1630389600000, "open": 26.9038, "high": 27.085, "low": 26.6406, "close": 26.6696, "volume": 2070.1, "close_time": 1630393199999}, {"open_time": 1630393200000, "open": 26.6299, "high": 27.8775, "low": 26.5476, "close": 27.7467, "volume": 6214.97, "close_time": 1630396799999}, {"open_time": 1630396800000, "open": 27.7967, "high": 28.01, "low": 27.6097, "close": 27.8349, "volume": 1808.32, "close_time": 1630400399999}, {"open_time": 1630400400000, "open": 27.8736, "high": 28.0662, "low": 27.5923, "close": 27.824, "volume": 4043.94, "close_time": 1630403999999}, {"open_time": 1630404000000, "open": 27.8976, "high": 28.25, "low": 27.4386, "close": 28.1295, "volume": 5468.78, "close_time": 1630407599999}, {"open_time": 1630407600000, "open": 28.1458, "high": 28.865, "low": 28.0455, "close": 28.7139, "volume": 7972.21, "close_time": 1630411199999}, {"open_time": 1630411200000, "open": 28.785, "high": 28.8344, "low": 28.512, "close": 28.6279, "volume": 5878.05, "close_time": 1630414799999}, {"open_time": 1630414800000, "open": 28.629, "high": 29.1137, "low": 28.629, "close": 29.0763, "volume": 3715.54, "close_time": 1630418399999}, {"open_time": 1630418400000, "open": 29.0808, "high": 29.2561, "low": 28.1504, "close": 28.1776, "volume": 5369.69, "close_time": 1630421999999}, {"open_time": 1630422000000, "open": 28.3393, "high": 29.0092, "low": 28.2434, "close": 28.7541, "volume": 5295.52, "close_time": 1630425599999}, {"open_time": 1630425600000, "open": 28.8206, "high": 29.5127, "low": 28.7718, "close": 29.157, "volume": 14028.67, "close_time": 1630429199999}, {"open_time": 1630429200000, "open": 29.2298, "high": 29.2637, "low": 28.4811, "close": 28.6109, "volume": 5158.36, "close_time": 1630432799999}, {"open_time": 1630432800000, "open": 28.5972, "high": 29.6199, "low": 28.5204, "close": 29.6199, "volume": 7031.23, "close_time": 1630436399999}, {"open_time": 1630436400000, "open": 29.5473, "high": 29.7662, "low": 29.3354, "close": 29.5146, "volume": 8756.3, "close_time": 1630439999999}, {"open_time": 1630440000000, "open": 29.4982, "high": 29.6299, "low": 29.0898, "close": 29.2298, "volume": 5244.61, "close_time": 1630443599999}, {"open_time": 1630443600000, "open": 29.2676, "high": 29.7212, "low": 29.0629, "close": 29.3875, "volume": 1777.41, "close_time": 1630447199999}, {"open_time": 1630447200000, "open": 29.4009, "high": 29.51, "low": 28.7009, "close": 29.3293, "volume": 7669.16, "close_time": 1630450799999}, {"open_time": 1630450800000, "open": 29.3125, "high": 29.723, "low": 29.0724, "close": 29.399, "volume": 5572.92, "close_time": 1630454399999}, {"open_time": 1630454400000, "open": 29.3874, "high": 29.7312, "low": 28.8842, "close": 28.8876, "volume": 8498.07, "close_time": 1630457999999}, {"open_time": 1630458000000, "open": 28.9088, "high": 29.4354, "low": 28.7161, "close": 29.2312, "volume": 6635.51, "close_time": 1630461599999}, {"open_time": 1630461600000, "open": 29.2186, "high": 29.6829, "low": 29.0975, "close": 29.3777, "volume": 7272.76, "close_time": 1630465199999}, {"open_time": 1630465200000, "open": 29.3474, "high": 29.3531, "low": 29.0135, "close": 29.218, "volume": 2170.84, "close_time": 1630468799999}, {"open_time": 1630468800000, "open": 29.2871, "high": 29.4586, "low": 29.0979, "close": 29.2232, "volume": 1830.75, "close_time": 1630472399999}, {"open_time": 1630472400000, "open": 29.2617, "high": 30.0784, "low": 29.2244, "close": 30.0398, "volume": 4156.72, "close_time": 1630475999999}, {"open_time": 1630476000000, "open": 30.0798, "high": 30.7394, "low": 29.9086, "close": 30.3306, "volume": 17417.69, "close_time": 1630479599999}, {"open_time": 1630479600000, "open": 30.3963, "high": 30.5912, "low": 30.08, "close": 30.3285, "volume": 6021.03, "close_time": 1630483199999}, {"open_time": 1630483200000, "open": 30.2971, "high": 30.6889, "low": 30.0922, "close": 30.116, "volume": 6669.61, "close_time": 1630486799999}, {"open_time": 1630486800000, "open": 30.1647, "high": 30.3891, "low": 29.7721, "close": 29.8787, "volume": 8657.49, "close_time": 1630490399999}, {"open_time": 1630490400000, "open": 29.936, "high": 30.4971, "low": 29.8346, "close": 30.1532, "volume": 5076.22, "close_time": 1630493999999}, {"open_time": 1630494000000, "open": 30.2171, "high": 30.3394, "low": 30.0556, "close": 30.2163, "volume": 4699.38, "close_time": 1630497599999}, {"open_time": 1630497600000, "open": 30.2389, "high": 30.2778, "low": 29.8262, "close": 29.8662, "volume": 1424.73, "close_time": 1630501199999}, {"open_time": 1630501200000, "open": 29.9113, "high": 29.9578, "low": 29.5997, "close": 29.6879, "volume": 4853.84, "close_time": 1630504799999}, {"open_time": 1630504800000, "open": 29.7421, "high": 30.0452, "low": 29.5716, "close": 29.5716, "volume": 786.96, "close_time": 1630508399999}, {"open_time": 1630508400000, "open": 29.723, "high": 30.2209, "low": 29.723, "close": 30.2035, "volume": 1099.71, "close_time": 1630511999999}, {"open_time": 1630512000000, "open": 30.2269, "high": 30.8819, "low": 29.7762, "close": 30.6416, "volume": 8854.98, "close_time": 1630515599999}, {"open_time": 1630515600000, "open": 30.6617, "high": 30.6617, "low": 29.723, "close": 29.8265, "volume": 6861.8, "close_time": 1630519199999}, {"open_time": 1630519200000, "open": 29.8462, "high": 30.1298, "low": 29.8278, "close": 29.8561, "volume": 4533.97, "close_time": 1630522799999}, {"open_time": 1630522800000, "open": 29.9298, "high": 30.6613, "low": 29.818, "close": 30.6297, "volume": 2074.24, "close_time": 1630526399999}, {"open_time": 1630526400000, "open": 30.6299, "high": 30.7681, "low": 30.4529, "close": 30.5158, "volume": 1818.72, "close_time": 1630529999999}, {"open_time": 1630530000000, "open": 30.5048, "high": 30.9269, "low": 30.4577, "close": 30.9269, "volume": 1182.59, "close_time": 1630533599999}, {"open_time": 1630533600000, "open": 30.9164, "high": 30.9939, "low": 30.5518, "close": 30.7991, "volume": 2041.96, "close_time": 1630537199999}, {"open_time": 1630537200000, "open": 30.7717, "high": 31.3816, "low": 30.7717, "close": 31.3682, "volume": 6847.39, "close_time": 1630540799999}, {"open_time": 1630540800000, "open": 31.3188, "high": 31.4104, "low": 30.5848, "close": 30.748, "volume": 3849.03, "close_time": 1630544399999}, {"open_time": 1630544400000, "open": 30.6636, "high": 30.878, "low": 30.5017, "close": 30.5466, "volume": 2251.92, "close_time": 1630547999999}, {"open_time": 1630548000000, "open": 30.5998, "high": 30.6146, "low": 30.4021, "close": 30.4691, "volume": 4334.52, "close_time": 1630551599999}, {"open_time": 1630551600000, "open": 30.5071, "high": 30.5147, "low": 30.2915, "close": 30.3468, "volume": 2288.23, "close_time": 1630555199999}, {"open_time": 1630555200000, "open": 30.3842, "high": 30.422, "low": 30.2254, "close": 30.3632, "volume": 431.67, "close_time": 1630558799999}, {"open_time": 1630558800000, "open": 30.3959, "high": 30.42, "low": 30.1215, "close": 30.1215, "volume": 2023.92, "close_time": 1630562399999}, {"open_time": 1630562400000, "open": 30.1188, "high": 30.42, "low": 30.1067, "close": 30.2856, "volume": 2850.13, "close_time": 1630565999999}, {"open_time": 1630566000000, "open": 30.3386, "high": 30.5539, "low": 30.2241, "close": 30.2749, "volume": 4963.76, "close_time": 1630569599999}, {"open_time": 1630569600000, "open": 30.3924, "high": 30.647, "low": 30.3185, "close": 30.513, "volume": 1984.23, "close_time": 1630573199999}, {"open_time": 1630573200000, "open": 30.5609, "high": 30.5714, "low": 30.3394, "close": 30.3457, "volume": 859.7, "close_time": 1630576799999}, {"open_time": 1630576800000, "open": 30.4175, "high": 30.583, "low": 30.2101, "close": 30.4866, "volume": 1001.28, "close_time": 1630580399999}, {"open_time": 1630580400000, "open": 30.4446, "high": 30.5091, "low": 30.2742, "close": 30.3482, "volume": 1801.18, "close_time": 1630583999999}, {"open_time": 1630584000000, "open": 30.3639, "high": 30.6911, "low": 30.3394, "close": 30.4674, "volume": 1990.36, "close_time": 1630587599999}, {"open_time": 1630587600000, "open": 30.3752, "high": 30.5972, "low": 30.3574, "close": 30.5362, "volume": 3020.06, "close_time": 1630591199999}, {"open_time": 1630591200000, "open": 30.5142, "high": 30.6771, "low": 29.5902, "close": 29.8354, "volume": 14806.17, "close_time": 1630594799999}, {"open_time": 1630594800000, "open": 29.8118, "high": 30.0278, "low": 29.5123, "close": 29.7562, "volume": 9081.78, "close_time": 1630598399999}, {"open_time": 1630598400000, "open": 29.7451, "high": 30.1011, "low": 29.7451, "close": 30.0499, "volume": 8195.39, "close_time": 1630601999999}, {"open_time": 1630602000000, "open": 30.0703, "high": 30.0703, "low": 29.7762, "close": 30.0323, "volume": 4208.98, "close_time": 1630605599999}, {"open_time": 1630605600000, "open": 30.0542, "high": 30.1496, "low": 29.8129, "close": 30.0844, "volume": 5724.68, "close_time": 1630609199999}, {"open_time": 1630609200000, "open": 30.0098, "high": 30.0785, "low": 29.912, "close": 30.029, "volume": 2697.12, "close_time": 1630612799999}, {"open_time": 1630612800000, "open": 30.0284, "high": 30.2572, "low": 29.9135, "close": 30.1836, "volume": 2565.73, "close_time": 1630616399999}, {"open_time": 1630616400000, "open": 30.1889, "high": 30.476, "low": 30.1889, "close": 30.3474, "volume": 2469.06, "close_time": 1630619999999}, {"open_time": 1630620000000, "open": 30.3041, "high": 30.4909, "low": 30.2025, "close": 30.2494, "volume": 2172.06, "close_time": 1630623599999}, {"open_time": 1630623600000, "open": 30.2188, "high": 30.2272, "low": 29.9252, "close": 29.9402, "volume": 4300.42, "close_time": 1630627199999}, {"open_time": 1630627200000, "open": 29.935, "high": 30.0646, "low": 29.2561, "close": 29.2561, "volume": 5424.11, "close_time": 1630630799999}, {"open_time": 1630630800000, "open": 29.2756, "high": 29.5023, "low": 29.0825, "close": 29.2068, "volume": 5742.04, "close_time": 1630634399999}, {"open_time": 1630634400000, "open": 29.1724, "high": 29.5813, "low": 29.1724, "close": 29.494, "volume": 5409.02, "close_time": 1630637999999}, {"open_time": 1630638000000, "open": 29.5024, "high": 29.7288, "low": 29.4624, "close": 29.7276, "volume": 4024.48, "close_time": 1630641599999}, {"open_time": 1630641600000, "open": 29.7276, "high": 29.9495, "low": 29.5856, "close": 29.8577, "volume": 3841.27, "close_time": 1630645199999}, {"open_time": 1630645200000, "open": 29.8185, "high": 29.8717, "low": 29.5484, "close": 29.5893, "volume": 3715.59, "close_time": 1630648799999}, {"open_time": 1630648800000, "open": 29.5965, "high": 29.7482, "low": 29.4314, "close": 29.4677, "volume": 2689.15, "close_time": 1630652399999}, {"open_time": 1630652400000, "open": 29.5103, "high": 30.2973, "low": 29.3916, "close": 30.2973, "volume": 12953.39, "close_time": 1630655999999}, {"open_time": 1630656000000, "open": 30.2867, "high": 30.5461, "low": 30.0561, "close": 30.5296, "volume": 12545.07, "close_time": 1630659599999}, {"open_time": 1630659600000, "open": 30.5244, "high": 31.1493, "low": 30.3934, "close": 30.9782, "volume": 16743.44, "close_time": 1630663199999}, {"open_time": 1630663200000, "open": 30.9979, "high": 31.2166, "low": 30.7631, "close": 30.8781, "volume": 7876.02, "close_time": 1630666799999}, {"open_time": 1630666800000, "open": 30.8542, "high": 30.8912, "low": 29.1067, "close": 29.1841, "volume": 75806.93, "close_time": 1630670399999}, {"open_time": 1630670400000, "open": 29.1914, "high": 29.9407, "low": 29.1882, "close": 29.3217, "volume": 28220.71, "close_time": 1630673999999}, {"open_time": 1630674000000, "open": 29.3252, "high": 29.341, "low": 28.5356, "close": 28.8385, "volume": 37727.63, "close_time": 1630677599999}, {"open_time": 1630677600000, "open": 28.8261, "high": 29.1697, "low": 28.8172, "close": 29.0394, "volume": 11569.49, "close_time": 1630681199999}, {"open_time": 1630681200000, "open": 29.0072, "high": 29.2458, "low": 29.0064, "close": 29.0863, "volume": 13244.02, "close_time": 1630684799999}, {"open_time": 1630684800000, "open": 29.0734, "high": 29.2864, "low": 29.0523, "close": 29.2166, "volume": 3689.68, "close_time": 1630688399999}, {"open_time": 1630688400000, "open": 29.2275, "high": 29.4326, "low": 29.0778, "close": 29.301, "volume": 5009.69, "close_time": 1630691999999}, {"open_time": 1630692000000, "open": 29.2733, "high": 29.3945, "low": 29.1368, "close": 29.3608, "volume": 5129.14, "close_time": 1630695599999}, {"open_time": 1630695600000, "open": 29.2975, "high": 29.418, "low": 29.1058, "close": 29.1085, "volume": 4680.74, "close_time": 1630699199999}, {"open_time": 1630699200000, "open": 29.1173, "high": 29.1173, "low": 28.7366, "close": 28.9458, "volume": 5035.25, "close_time": 1630702799999}, {"open_time": 1630702800000, "open": 28.9585, "high": 29.0332, "low": 28.8869, "close": 29.004, "volume": 1459.31, "close_time": 1630706399999}, {"open_time": 1630706400000, "open": 28.949, "high": 28.9839, "low": 28.365, "close": 28.3983, "volume": 9795.92, "close_time": 1630709999999}, {"open_time": 1630710000000, "open": 28.3714, "high": 28.6831, "low": 28.303, "close": 28.6633, "volume": 7545.79, "close_time": 1630713599999}, {"open_time": 1630713600000, "open": 28.6258, "high": 28.9832, "low": 28.579, "close": 28.9412, "volume": 8771.66, "close_time": 1630717199999}, {"open_time": 1630717200000, "open": 28.9066, "high": 28.9066, "low": 28.5868, "close": 28.6094, "volume": 2442.96, "close_time": 1630720799999}, {"open_time": 1630720800000, "open": 28.5383, "high": 28.8112, "low": 28.4244, "close": 28.8001, "volume": 7421.21, "close_time": 1630724399999}, {"open_time": 1630724400000, "open": 28.7761, "high": 28.8, "low": 28.6578, "close": 28.7011, "volume": 6035.33, "close_time": 1630727999999}, {"open_time": 1630728000000, "open": 28.6861, "high": 28.8775, "low": 28.6481, "close": 28.6496, "volume": 2589.48, "close_time": 1630731599999}, {"open_time": 1630731600000, "open": 28.6586, "high": 28.9832, "low": 28.5825, "close": 28.8959, "volume": 3753.53, "close_time": 1630735199999}, {"open_time": 1630735200000, "open": 28.8787, "high": 28.9135, "low": 28.7817, "close": 28.8263, "volume": 1892.99, "close_time": 1630738799999}, {"open_time": 1630738800000, "open": 28.837, "high": 28.9822, "low": 28.783, "close": 28.9242, "volume": 2001.83, "close_time": 1630742399999}, {"open_time": 1630742400000, "open": 28.936, "high": 29.1761, "low": 28.7669, "close": 29.1449, "volume": 3401.47, "close_time": 1630745999999}, {"open_time": 1630746000000, "open": 29.0781, "high": 29.2729, "low": 29.015, "close": 29.2451, "volume": 2191.86, "close_time": 1630749599999}, {"open_time": 1630749600000, "open": 29.2318, "high": 29.4485, "low": 28.9815, "close": 28.9815, "volume": 3444.18, "close_time": 1630753199999}, {"open_time": 1630753200000, "open": 29.0124, "high": 29.142, "low": 28.8842, "close": 28.9716, "volume": 3177.7, "close_time": 1630756799999}, {"open_time": 1630756800000, "open": 28.9782, "high": 29.4562, "low": 28.9623, "close": 29.2394, "volume": 6426.76, "close_time": 1630760399999}, {"open_time": 1630760400000, "open": 29.2017, "high": 29.2314, "low": 29.0816, "close": 29.1839, "volume": 4014.53, "close_time": 1630763999999}, {"open_time": 1630764000000, "open": 29.1297, "high": 29.1487, "low": 28.974, "close": 29.085, "volume": 1312.06, "close_time": 1630767599999}, {"open_time": 1630767600000, "open": 29.1065, "high": 29.1551, "low": 28.959, "close": 29.0064, "volume": 1814.53, "close_time": 1630771199999}, {"open_time": 1630771200000, "open": 29.0251, "high": 29.229, "low": 28.6133, "close": 28.6178, "volume": 10794.83, "close_time": 1630774799999}, {"open_time": 1630774800000, "open": 28.6109, "high": 28.6831, "low": 28.2164, "close": 28.657, "volume": 5335.94, "close_time": 1630778399999}, {"open_time": 1630778400000, "open": 28.7004, "high": 28.8025, "low": 28.49, "close": 28.5334, "volume": 3653.68, "close_time": 1630781999999}, {"open_time": 1630782000000, "open": 28.5287, "high": 28.5729, "low": 28.2593, "close": 28.44, "volume": 11583.19, "close_time": 1630785599999}, {"open_time": 1630785600000, "open": 28.3823, "high": 28.5848, "low": 28.3683, "close": 28.5394, "volume": 4043.06, "close_time": 1630789199999}, {"open_time": 1630789200000, "open": 28.6103, "high": 28.8013, "low": 28.5801, "close": 28.6738, "volume": 595.87, "close_time": 1630792799999}, {"open_time": 1630792800000, "open": 28.7095, "high": 28.7904, "low": 28.5792, "close": 28.6967, "volume": 4492.3, "close_time": 1630796399999}, {"open_time": 1630796400000, "open": 28.7315, "high": 28.7862, "low": 28.5145, "close": 28.5763, "volume": 4688.16, "close_time": 1630799999999}, {"open_time": 1630800000000, "open": 28.5508, "high": 28.9046, "low": 28.3343, "close": 28.8769, "volume": 4860.78, "close_time": 1630803599999}, {"open_time": 1630803600000, "open": 28.8756, "high": 28.9409, "low": 28.5605, "close": 28.7475, "volume": 2591.51, "close_time": 1630807199999}, {"open_time": 1630807200000, "open": 28.707, "high": 28.9682, "low": 28.707, "close": 28.7584, "volume": 2834.78, "close_time": 1630810799999}, {"open_time": 1630810800000, "open": 28.7718, "high": 28.8173, "low": 28.3855, "close": 28.4101, "volume": 3188.97, "close_time": 1630814399999}, {"open_time": 1630814400000, "open": 28.3786, "high": 28.6264, "low": 28.3786, "close": 28.6133, "volume": 1828.53, "close_time": 1630817999999}, {"open_time": 1630818000000, "open": 28.6139, "high": 28.6678, "low": 28.4979, "close": 28.6414, "volume": 1623.0, "close_time": 1630821599999}, {"open_time": 1630821600000, "open": 28.5692, "high": 28.7831, "low": 28.3662, "close": 28.7599, "volume": 2199.27, "close_time": 1630825199999}, {"open_time": 1630825200000, "open": 28.7572, "high": 29.1002, "low": 28.7181, "close": 28.9226, "volume": 3692.91, "close_time": 1630828799999}, {"open_time": 1630828800000, "open": 28.9832, "high": 29.1756, "low": 28.8909, "close": 29.1657, "volume": 2276.22, "close_time": 1630832399999}, {"open_time": 1630832400000, "open": 29.1917, "high": 29.2298, "low": 29.0234, "close": 29.1005, "volume": 5039.37, "close_time": 1630835999999}, {"open_time": 1630836000000, "open": 29.1229, "high": 29.3697, "low": 29.0698, "close": 29.1305, "volume": 7382.5, "close_time": 1630839599999}, {"open_time": 1630839600000, "open": 29.1203, "high": 29.2375, "low": 29.0184, "close": 29.0929, "volume": 3587.06, "close_time": 1630843199999}, {"open_time": 1630843200000, "open": 29.0985, "high": 29.3656, "low": 29.0227, "close": 29.169, "volume": 4007.77, "close_time": 1630846799999}, {"open_time": 1630846800000, "open": 29.2304, "high": 29.3501, "low": 29.1294, "close": 29.2854, "volume": 1411.86, "close_time": 1630850399999}, {"open_time": 1630850400000, "open": 29.2556, "high": 29.3566, "low": 29.1769, "close": 29.1769, "volume": 1902.33, "close_time": 1630853999999}, {"open_time": 1630854000000, "open": 29.2564, "high": 29.2718, "low": 28.8727, "close": 28.9877, "volume": 3624.08, "close_time": 1630857599999}, {"open_time": 1630857600000, "open": 28.9776, "high": 29.3182, "low": 28.8975, "close": 29.2051, "volume": 3202.67, "close_time": 1630861199999}, {"open_time": 1630861200000, "open": 29.2051, "high": 29.4955, "low": 29.2051, "close": 29.3702, "volume": 3905.63, "close_time": 1630864799999}, {"open_time": 1630864800000, "open": 29.329, "high": 29.3538, "low": 29.1804, "close": 29.1852, "volume": 1471.81, "close_time": 1630868399999}, {"open_time": 1630868400000, "open": 29.1838, "high": 29.2361, "low": 28.978, "close": 29.0059, "volume": 9922.56, "close_time": 1630871999999}, {"open_time": 1630872000000, "open": 29.0071, "high": 29.3531, "low": 28.9813, "close": 29.3088, "volume": 9264.06, "close_time": 1630875599999}, {"open_time": 1630875600000, "open": 29.3093, "high": 29.4246, "low": 29.2298, "close": 29.32, "volume": 3486.66, "close_time": 1630879199999}, {"open_time": 1630879200000, "open": 29.3308, "high": 29.3441, "low": 29.0847, "close": 29.2142, "volume": 2787.66, "close_time": 1630882799999}, {"open_time": 1630882800000, "open": 29.202, "high": 29.3772, "low": 29.2018, "close": 29.3772, "volume": 1536.62, "close_time": 1630886399999}, {"open_time": 1630886400000, "open": 29.3629, "high": 29.7817, "low": 29.2085, "close": 29.5256, "volume": 10867.11, "close_time": 1630889999999}, {"open_time": 1630890000000, "open": 29.5481, "high": 29.9458, "low": 29.3732, "close": 29.6768, "volume": 6083.35, "close_time": 1630893599999}, {"open_time": 1630893600000, "open": 29.6019, "high": 29.8185, "low": 29.4526, "close": 29.659, "volume": 12635.11, "close_time": 1630897199999}, {"open_time": 1630897200000, "open": 29.687, "high": 30.1071, "low": 29.6745, "close": 29.939, "volume": 6896.78, "close_time": 1630900799999}, {"open_time": 1630900800000, "open": 29.8806, "high": 29.9695, "low": 29.6949, "close": 29.7871, "volume": 6126.68, "close_time": 1630904399999}, {"open_time": 1630904400000, "open": 29.7555, "high": 29.9292, "low": 29.6469, "close": 29.8632, "volume": 2104.55, "close_time": 1630907999999}, {"open_time": 1630908000000, "open": 29.7881, "high": 30.0838, "low": 29.77, "close": 30.0019, "volume": 4417.27, "close_time": 1630911599999}, {"open_time": 1630911600000, "open": 29.9878, "high": 30.2578, "low": 29.9508, "close": 30.0674, "volume": 9935.24, "close_time": 1630915199999}, {"open_time": 1630915200000, "open": 30.0919, "high": 30.3127, "low": 30.0096, "close": 30.1556, "volume": 8804.53, "close_time": 1630918799999}, {"open_time": 1630918800000, "open": 30.1312, "high": 30.1951, "low": 29.9557, "close": 30.1585, "volume": 2465.88, "close_time": 1630922399999}, {"open_time": 1630922400000, "open": 30.1501, "high": 30.2394, "low": 30.0048, "close": 30.0896, "volume": 4527.68, "close_time": 1630925999999}, {"open_time": 1630926000000, "open": 30.0819, "high": 30.1624, "low": 29.3416, "close": 29.3651, "volume": 7398.74, "close_time": 1630929599999}, {"open_time": 1630929600000, "open": 29.415, "high": 29.415, "low": 28.4061, "close": 28.9824, "volume": 23077.73, "close_time": 1630933199999}, {"open_time": 1630933200000, "open": 28.9333, "high": 29.1646, "low": 28.7541, "close": 29.1354, "volume": 12234.9, "close_time": 1630936799999}, {"open_time": 1630936800000, "open": 29.1089, "high": 29.5499, "low": 29.0889, "close": 29.5397, "volume": 12659.81, "close_time": 1630940399999}, {"open_time": 1630940400000, "open": 29.5232, "high": 29.5369, "low": 29.2213, "close": 29.3107, "volume": 4591.88, "close_time": 1630943999999}, {"open_time": 1630944000000, "open": 29.2892, "high": 29.9679, "low": 29.2165, "close": 29.608, "volume": 18094.9, "close_time": 1630947599999}, {"open_time": 1630947600000, "open": 29.6202, "high": 29.8442, "low": 29.4346, "close": 29.5627, "volume": 11121.14, "close_time": 1630951199999}, {"open_time": 1630951200000, "open": 29.6295, "high": 29.6736, "low": 29.4332, "close": 29.6208, "volume": 9237.05, "close_time": 1630954799999}, {"open_time": 1630954800000, "open": 29.6214, "high": 29.8024, "low": 29.4077, "close": 29.4856, "volume": 8495.81, "close_time": 1630958399999}, {"open_time": 1630958400000, "open": 29.4978, "high": 29.5591, "low": 29.3555, "close": 29.5283, "volume": 4998.54, "close_time": 1630961999999}, {"open_time": 1630962000000, "open": 29.5677, "high": 29.6562, "low": 29.4937, "close": 29.6127, "volume": 1059.97, "close_time": 1630965599999}, {"open_time": 1630965600000, "open": 29.6547, "high": 29.731, "low": 29.1736, "close": 29.1736, "volume": 9039.72, "close_time": 1630969199999}, {"open_time": 1630969200000, "open": 29.1851, "high": 29.1851, "low": 28.8524, "close": 28.8524, "volume": 5618.36, "close_time": 1630972799999}, {"open_time": 1630972800000, "open": 28.8334, "high": 28.9985, "low": 28.7341, "close": 28.919, "volume": 6844.69, "close_time": 1630976399999}, {"open_time": 1630976400000, "open": 28.8911, "high": 29.1877, "low": 28.8465, "close": 29.1464, "volume": 8450.24, "close_time": 1630979999999}, {"open_time": 1630980000000, "open": 29.154, "high": 29.3239, "low": 28.8987, "close": 28.986, "volume": 7800.7, "close_time": 1630983599999}, {"open_time": 1630983600000, "open": 29.0183, "high": 29.0276, "low": 28.6237, "close": 28.655, "volume": 7126.21, "close_time": 1630987199999}, {"open_time": 1630987200000, "open": 28.621, "high": 28.8, "low": 28.5665, "close": 28.6909, "volume": 8169.76, "close_time": 1630990799999}, {"open_time": 1630990800000, "open": 28.6995, "high": 28.7623, "low": 28.4826, "close": 28.6504, "volume": 7106.21, "close_time": 1630994399999}, {"open_time": 1630994400000, "open": 28.6156, "high": 28.8682, "low": 28.411, "close": 28.4251, "volume": 11214.21, "close_time": 1630997999999}, {"open_time": 1630998000000, "open": 28.4341, "high": 28.5253, "low": 28.037, "close": 28.3071, "volume": 9344.63, "close_time": 1631001599999}, {"open_time": 1631001600000, "open": 28.2725, "high": 28.3667, "low": 26.141, "close": 26.6639, "volume": 74873.86, "close_time": 1631005199999}, {"open_time": 1631005200000, "open": 26.679, "high": 27.1345, "low": 26.0864, "close": 26.4167, "volume": 27878.26, "close_time": 1631008799999}, {"open_time": 1631008800000, "open": 26.4714, "high": 26.8971, "low": 26.4714, "close": 26.7587, "volume": 21456.16, "close_time": 1631012399999}, {"open_time": 1631012400000, "open": 26.7615, "high": 26.9066, "low": 26.5476, "close": 26.5637, "volume": 13926.55, "close_time": 1631015999999}, {"open_time": 1631016000000, "open": 26.5287, "high": 26.8019, "low": 26.2904, "close": 26.7229, "volume": 18448.55, "close_time": 1631019599999}, {"open_time": 1631019600000, "open": 26.7181, "high": 27.0105, "low": 26.5438, "close": 26.5438, "volume": 11557.13, "close_time": 1631023199999}, {"open_time": 1631023200000, "open": 26.5287, "high": 26.7843, "low": 22.9367, "close": 22.947, "volume": 46403.56, "close_time": 1631026799999}, {"open_time": 1631026800000, "open": 23.0651, "high": 24.1779, "low": 20.8752, "close": 23.9128, "volume": 75532.97, "close_time": 1631030399999}, {"open_time": 1631030400000, "open": 23.8498, "high": 24.96, "low": 23.6245, "close": 24.7001, "volume": 30022.57, "close_time": 1631033999999}, {"open_time": 1631034000000, "open": 24.8096, "high": 25.3029, "low": 24.0835, "close": 24.2356, "volume": 41176.49, "close_time": 1631037599999}, {"open_time": 1631037600000, "open": 24.2356, "high": 24.6892, "low": 23.3038, "close": 24.4405, "volume": 31759.02, "close_time": 1631041199999}, {"open_time": 1631041200000, "open": 24.4353, "high": 24.4692, "low": 23.7468, "close": 23.8705, "volume": 18607.0, "close_time": 1631044799999}, {"open_time": 1631044800000, "open": 23.8754, "high": 24.2262, "low": 23.5158, "close": 24.039, "volume": 12450.1, "close_time": 1631048399999}, {"open_time": 1631048400000, "open": 24.0363, "high": 24.1039, "low": 23.3519, "close": 23.7692, "volume": 15066.16, "close_time": 1631051999999}, {"open_time": 1631052000000, "open": 23.7457, "high": 24.3898, "low": 23.435, "close": 24.3642, "volume": 17023.54, "close_time": 1631055599999}, {"open_time": 1631055600000, "open": 24.2771, "high": 24.5768, "low": 23.9139, "close": 24.3095, "volume": 10078.66, "close_time": 1631059199999}, {"open_time": 1631059200000, "open": 24.3109, "high": 24.5999, "low": 23.721, "close": 24.5685, "volume": 10427.93, "close_time": 1631062799999}, {"open_time": 1631062800000, "open": 24.5543, "high": 24.8509, "low": 24.1147, "close": 24.7248, "volume": 16015.61, "close_time": 1631066399999}, {"open_time": 1631066400000, "open": 24.7207, "high": 24.9742, "low": 24.5013, "close": 24.5131, "volume": 13894.28, "close_time": 1631069999999}, {"open_time": 1631070000000, "open": 24.5309, "high": 24.6244, "low": 23.9502, "close": 24.0776, "volume": 13658.85, "close_time": 1631073599999}, {"open_time": 1631073600000, "open": 24.0901, "high": 24.6047, "low": 24.0211, "close": 24.1988, "volume": 12983.08, "close_time": 1631077199999}, {"open_time": 1631077200000, "open": 24.232, "high": 24.4556, "low": 23.2878, "close": 23.2965, "volume": 18307.55, "close_time": 1631080799999}, {"open_time": 1631080800000, "open": 23.3404, "high": 23.4982, "low": 22.3162, "close": 22.4365, "volume": 29143.86, "close_time": 1631084399999}, {"open_time": 1631084400000, "open": 22.4998, "high": 22.7718, "low": 21.7491, "close": 21.7918, "volume": 23122.2, "close_time": 1631087999999}, {"open_time": 1631088000000, "open": 21.8252, "high": 22.4962, "low": 21.3542, "close": 22.476, "volume": 22309.63, "close_time": 1631091599999}, {"open_time": 1631091600000, "open": 22.4953, "high": 22.8905, "low": 22.3305, "close": 22.8544, "volume": 10614.58, "close_time": 1631095199999}, {"open_time": 1631095200000, "open": 22.8468, "high": 22.9915, "low": 22.3885, "close": 22.8891, "volume": 9412.35, "close_time": 1631098799999}, {"open_time": 1631098800000, "open": 22.8567, "high": 23.2011, "low": 22.7268, "close": 22.893, "volume": 7296.31, "close_time": 1631102399999}, {"open_time": 1631102400000, "open": 22.9448, "high": 23.2846, "low": 22.8373, "close": 22.8565, "volume": 5717.09, "close_time": 1631105999999}, {"open_time": 1631106000000, "open": 22.912, "high": 23.3031, "low": 22.5998, "close": 23.0214, "volume": 9642.95, "close_time": 1631109599999}, {"open_time": 1631109600000, "open": 22.9829, "high": 23.2323, "low": 22.5665, "close": 22.7344, "volume": 10675.66, "close_time": 1631113199999}, {"open_time": 1631113200000, "open": 22.7544, "high": 23.3545, "low": 22.7011, "close": 23.1661, "volume": 12380.98, "close_time": 1631116799999}, {"open_time": 1631116800000, "open": 23.217, "high": 23.7437, "low": 22.9418, "close": 23.6677, "volume": 14524.86, "close_time": 1631120399999}, {"open_time": 1631120400000, "open": 23.6405, "high": 23.6405, "low": 23.1884, "close": 23.4682, "volume": 16164.47, "close_time": 1631123999999}, {"open_time": 1631124000000, "open": 23.4195, "high": 23.9025, "low": 23.4195, "close": 23.8907, "volume": 10224.55, "close_time": 1631127599999}, {"open_time": 1631127600000, "open": 23.9257, "high": 23.9362, "low": 23.621, "close": 23.7073, "volume": 21523.55, "close_time": 1631131199999}, {"open_time": 1631131200000, "open": 23.6349, "high": 23.6349, "low": 23.1416, "close": 23.1869, "volume": 28508.07, "close_time": 1631134799999}, {"open_time": 1631134800000, "open": 23.1845, "high": 23.2883, "low": 22.9139, "close": 23.0137, "volume": 2490.41, "close_time": 1631138399999}, {"open_time": 1631138400000, "open": 23.0651, "high": 23.6296, "low": 23.0525, "close": 23.5892, "volume": 3015.17, "close_time": 1631141999999}, {"open_time": 1631142000000, "open": 23.6158, "high": 23.6519, "low": 23.0275, "close": 23.1277, "volume": 3347.5, "close_time": 1631145599999}, {"open_time": 1631145600000, "open": 23.1778, "high": 23.4337, "low": 23.0275, "close": 23.3819, "volume": 18309.07, "close_time": 1631149199999}, {"open_time": 1631149200000, "open": 23.3828, "high": 23.3828, "low": 22.7696, "close": 22.9839, "volume": 39538.67, "close_time": 1631152799999}, {"open_time": 1631152800000, "open": 23.0312, "high": 23.4308, "low": 22.8443, "close": 22.8541, "volume": 50374.17, "close_time": 1631156399999}, {"open_time": 1631156400000, "open": 22.8596, "high": 23.3282, "low": 22.7268, "close": 23.2066, "volume": 59872.48, "close_time": 1631159999999}, {"open_time": 1631160000000, "open": 23.19, "high": 23.6096, "low": 23.1545, "close": 23.5502, "volume": 31018.61, "close_time": 1631163599999}, {"open_time": 1631163600000, "open": 23.5533, "high": 23.887, "low": 23.4831, "close": 23.7502, "volume": 35819.73, "close_time": 1631167199999}, {"open_time": 1631167200000, "open": 23.744, "high": 23.7849, "low": 23.4561, "close": 23.6131, "volume": 18033.44, "close_time": 1631170799999}, {"open_time": 1631170800000, "open": 23.6036, "high": 23.9188, "low": 23.3625, "close": 23.874, "volume": 22526.96, "close_time": 1631174399999}, {"open_time": 1631174400000, "open": 23.8396, "high": 24.7283, "low": 23.7298, "close": 24.2398, "volume": 82814.15, "close_time": 1631177999999}, {"open_time": 1631178000000, "open": 24.2394, "high": 24.3965, "low": 24.0013, "close": 24.0531, "volume": 42355.11, "close_time": 1631181599999}, {"open_time": 1631181600000, "open": 24.0515, "high": 24.0866, "low": 23.6111, "close": 23.7621, "volume": 48067.74, "close_time": 1631185199999}, {"open_time": 1631185200000, "open": 23.7218, "high": 23.9812, "low": 23.6774, "close": 23.7736, "volume": 55453.58, "close_time": 1631188799999}, {"open_time": 1631188800000, "open": 23.7797, "high": 24.1213, "low": 23.1059, "close": 23.8499, "volume": 83998.29, "close_time": 1631192399999}, {"open_time": 1631192400000, "open": 23.8808, "high": 24.3109, "low": 23.8808, "close": 24.01, "volume": 56210.22, "close_time": 1631195999999}, {"open_time": 1631196000000, "open": 24.0812, "high": 24.221, "low": 24.0515, "close": 24.1545, "volume": 21508.86, "close_time": 1631199599999}, {"open_time": 1631199600000, "open": 24.1723, "high": 24.4647, "low": 23.9131, "close": 24.1031, "volume": 64656.66, "close_time": 1631203199999}, {"open_time": 1631203200000, "open": 24.1213, "high": 24.5054, "low": 23.9836, "close": 24.4, "volume": 46329.39, "close_time": 1631206799999}, {"open_time": 1631206800000, "open": 24.4312, "high": 24.4605, "low": 24.0014, "close": 24.0014, "volume": 22307.97, "close_time": 1631210399999}, {"open_time": 1631210400000, "open": 24.002, "high": 24.0817, "low": 23.619, "close": 23.6532, "volume": 29262.92, "close_time": 1631213999999}, {"open_time": 1631214000000, "open": 23.6806, "high": 23.7244, "low": 23.4875, "close": 23.5399, "volume": 16563.44, "close_time": 1631217599999}, {"open_time": 1631217600000, "open": 23.5642, "high": 23.6009, "low": 23.2996, "close": 23.3961, "volume": 28213.23, "close_time": 1631221199999}, {"open_time": 1631221200000, "open": 23.3661, "high": 23.5583, "low": 23.3636, "close": 23.4083, "volume": 6158.35, "close_time": 1631224799999}, {"open_time": 1631224800000, "open": 23.4571, "high": 23.5531, "low": 23.1923, "close": 23.3696, "volume": 8010.71, "close_time": 1631228399999}, {"open_time": 1631228400000, "open": 23.3758, "high": 23.6096, "low": 23.2423, "close": 23.2918, "volume": 18626.79, "close_time": 1631231999999}, {"open_time": 1631232000000, "open": 23.3065, "high": 23.8476, "low": 23.1509, "close": 23.7879, "volume": 17453.3, "close_time": 1631235599999}, {"open_time": 1631235600000, "open": 23.7849, "high": 24.2465, "low": 23.7849, "close": 24.1373, "volume": 11773.68, "close_time": 1631239199999}, {"open_time": 1631239200000, "open": 24.1579, "high": 24.1743, "low": 23.917, "close": 23.9228, "volume": 8759.34, "close_time": 1631242799999}, {"open_time": 1631242800000, "open": 23.9483, "high": 23.9853, "low": 23.6754, "close": 23.9063, "volume": 6623.09, "close_time": 1631246399999}, {"open_time": 1631246400000, "open": 23.9138, "high": 24.0697, "low": 23.8172, "close": 23.8247, "volume": 5597.94, "close_time": 1631249999999}, {"open_time": 1631250000000, "open": 23.8296, "high": 23.8728, "low": 23.5439, "close": 23.8728, "volume": 9061.73, "close_time": 1631253599999}, {"open_time": 1631253600000, "open": 23.8757, "high": 23.887, "low": 23.4742, "close": 23.4814, "volume": 8187.49, "close_time": 1631257199999}, {"open_time": 1631257200000, "open": 23.4831, "high": 23.5816, "low": 23.0115, "close": 23.227, "volume": 26665.55, "close_time": 1631260799999}, {"open_time": 1631260800000, "open": 23.2123, "high": 23.4443, "low": 22.7221, "close": 23.0346, "volume": 25445.85, "close_time": 1631264399999}, {"open_time": 1631264400000, "open": 23.0493, "high": 23.3949, "low": 22.8186, "close": 23.2737, "volume": 21792.98, "close_time": 1631267999999}, {"open_time": 1631268000000, "open": 23.2594, "high": 23.3706, "low": 23.1507, "close": 23.2712, "volume": 8561.71, "close_time": 1631271599999}, {"open_time": 1631271600000, "open": 23.2211, "high": 23.2741, "low": 22.98, "close": 23.2539, "volume": 13952.78, "close_time": 1631275199999}, {"open_time": 1631275200000, "open": 23.2711, "high": 23.2966, "low": 22.704, "close": 22.7121, "volume": 11325.68, "close_time": 1631278799999}, {"open_time": 1631278800000, "open": 22.7121, "high": 22.9154, "low": 22.4382, "close": 22.4463, "volume": 22658.07, "close_time": 1631282399999}, {"open_time": 1631282400000, "open": 22.448, "high": 22.5506, "low": 21.5026, "close": 21.6742, "volume": 66763.27, "close_time": 1631285999999}, {"open_time": 1631286000000, "open": 21.6938, "high": 22.1575, "low": 21.4138, "close": 22.1075, "volume": 35211.36, "close_time": 1631289599999}, {"open_time": 1631289600000, "open": 22.1188, "high": 22.2119, "low": 22.0205, "close": 22.1126, "volume": 9279.68, "close_time": 1631293199999}, {"open_time": 1631293200000, "open": 22.1474, "high": 22.5277, "low": 22.0492, "close": 22.4478, "volume": 25177.78, "close_time": 1631296799999}, {"open_time": 1631296800000, "open": 22.4228, "high": 22.659, "low": 22.4228, "close": 22.4872, "volume": 9079.27, "close_time": 1631300399999}, {"open_time": 1631300400000, "open": 22.4894, "high": 22.9198, "low": 22.3447, "close": 22.8817, "volume": 9578.45, "close_time": 1631303999999}, {"open_time": 1631304000000, "open": 22.8689, "high": 22.9451, "low": 22.2629, "close": 22.311, "volume": 9193.67, "close_time": 1631307599999}, {"open_time": 1631307600000, "open": 22.2541, "high": 22.4664, "low": 21.8027, "close": 22.1152, "volume": 9401.52, "close_time": 1631311199999}, {"open_time": 1631311200000, "open": 22.0643, "high": 22.2202, "low": 21.8236, "close": 21.8699, "volume": 16317.43, "close_time": 1631314799999}, {"open_time": 1631314800000, "open": 21.9068, "high": 22.3083, "low": 21.7724, "close": 22.279, "volume": 12496.53, "close_time": 1631318399999}, {"open_time": 1631318400000, "open": 22.3145, "high": 22.7135, "low": 22.244, "close": 22.6913, "volume": 21244.41, "close_time": 1631321999999}, {"open_time": 1631322000000, "open": 22.6747, "high": 23.1307, "low": 22.6601, "close": 22.9039, "volume": 16886.89, "close_time": 1631325599999}, {"open_time": 1631325600000, "open": 22.9041, "high": 23.0546, "low": 22.7456, "close": 22.8414, "volume": 15312.49, "close_time": 1631329199999}, {"open_time": 1631329200000, "open": 22.8526, "high": 22.8526, "low": 22.3426, "close": 22.5106, "volume": 11970.59, "close_time": 1631332799999}, {"open_time": 1631332800000, "open": 22.5216, "high": 22.9604, "low": 22.511, "close": 22.8622, "volume": 12217.59, "close_time": 1631336399999}, {"open_time": 1631336400000, "open": 22.8692, "high": 22.9112, "low": 22.4348, "close": 22.8281, "volume": 12247.14, "close_time": 1631339999999}, {"open_time": 1631340000000, "open": 22.8472, "high": 22.9713, "low": 22.6709, "close": 22.7635, "volume": 7985.78, "close_time": 1631343599999}, {"open_time": 1631343600000, "open": 22.7931, "high": 22.7958, "low": 22.378, "close": 22.7022, "volume": 12607.59, "close_time": 1631347199999}, {"open_time": 1631347200000, "open": 22.7726, "high": 22.8905, "low": 22.5, "close": 22.8396, "volume": 10605.85, "close_time": 1631350799999}, {"open_time": 1631350800000, "open": 22.8517, "high": 23.0457, "low": 22.5275, "close": 23.0457, "volume": 22259.17, "close_time": 1631354399999}, {"open_time": 1631354400000, "open": 23.04, "high": 23.2771, "low": 22.9955, "close": 23.2141, "volume": 25664.61, "close_time": 1631357999999}, {"open_time": 1631358000000, "open": 23.2406, "high": 23.2406, "low": 22.9139, "close": 22.9549, "volume": 6092.33, "close_time": 1631361599999}, {"open_time": 1631361600000, "open": 23.0315, "high": 23.5583, "low": 22.8964, "close": 23.3637, "volume": 20705.75, "close_time": 1631365199999}, {"open_time": 1631365200000, "open": 23.3521, "high": 23.4745, "low": 23.0761, "close": 23.3275, "volume": 10740.75, "close_time": 1631368799999}, {"open_time": 1631368800000, "open": 23.3304, "high": 23.5901, "low": 23.2564, "close": 23.4433, "volume": 16960.37, "close_time": 1631372399999}, {"open_time": 1631372400000, "open": 23.4557, "high": 23.4706, "low": 23.2423, "close": 23.3285, "volume": 5452.23, "close_time": 1631375999999}, {"open_time": 1631376000000, "open": 23.3374, "high": 23.7869, "low": 23.1203, "close": 23.6359, "volume": 28107.44, "close_time": 1631379599999}, {"open_time": 1631379600000, "open": 23.5901, "high": 23.8952, "low": 23.5583, "close": 23.6787, "volume": 20350.8, "close_time": 1631383199999}, {"open_time": 1631383200000, "open": 23.6124, "high": 23.6124, "low": 23.3717, "close": 23.4745, "volume": 10122.87, "close_time": 1631386799999}, {"open_time": 1631386800000, "open": 23.5157, "high": 23.5741, "low": 23.2834, "close": 23.3296, "volume": 5827.28, "close_time": 1631390399999}, {"open_time": 1631390400000, "open": 23.3117, "high": 23.3845, "low": 23.1633, "close": 23.2509, "volume": 7525.34, "close_time": 1631393999999}, {"open_time": 1631394000000, "open": 23.2074, "high": 23.5021, "low": 23.1884, "close": 23.4179, "volume": 2641.81, "close_time": 1631397599999}, {"open_time": 1631397600000, "open": 23.3888, "high": 23.3888, "low": 22.9351, "close": 22.9351, "volume": 13909.32, "close_time": 1631401199999}, {"open_time": 1631401200000, "open": 22.9164, "high": 23.0286, "low": 22.5564, "close": 22.7344, "volume": 21481.28, "close_time": 1631404799999}, {"open_time": 1631404800000, "open": 22.6779, "high": 22.9262, "low": 22.3185, "close": 22.4387, "volume": 21547.69, "close_time": 1631408399999}, {"open_time": 1631408400000, "open": 22.4274, "high": 22.4861, "low": 22.1591, "close": 22.3877, "volume": 17063.12, "close_time": 1631411999999}, {"open_time": 1631412000000, "open": 22.3781, "high": 22.5747, "low": 22.3781, "close": 22.5735, "volume": 15521.2, "close_time": 1631415599999}, {"open_time": 1631415600000, "open": 22.5429, "high": 23.0299, "low": 22.4854, "close": 23.0299, "volume": 24098.22, "close_time": 1631419199999}, {"open_time": 1631419200000, "open": 23.046, "high": 23.1103, "low": 22.9156, "close": 23.0284, "volume": 5578.78, "close_time": 1631422799999}, {"open_time": 1631422800000, "open": 22.9889, "high": 23.1752, "low": 22.9718, "close": 22.9989, "volume": 5692.17, "close_time": 1631426399999}, {"open_time": 1631426400000, "open": 23.016, "high": 23.1318, "low": 22.6832, "close": 22.7579, "volume": 13902.8, "close_time": 1631429999999}, {"open_time": 1631430000000, "open": 22.7945, "high": 22.9508, "low": 22.6768, "close": 22.934, "volume": 5717.41, "close_time": 1631433599999}, {"open_time": 1631433600000, "open": 22.9142, "high": 24.1892, "low": 22.8632, "close": 24.1725, "volume": 33983.99, "close_time": 1631437199999}, {"open_time": 1631437200000, "open": 24.183, "high": 24.2627, "low": 23.8049, "close": 23.8049, "volume": 15323.71, "close_time": 1631440799999}, {"open_time": 1631440800000, "open": 23.8498, "high": 23.887, "low": 23.649, "close": 23.7964, "volume": 14374.82, "close_time": 1631444399999}, {"open_time": 1631444400000, "open": 23.8211, "high": 23.868, "low": 23.6702, "close": 23.8157, "volume": 4465.91, "close_time": 1631447999999}, {"open_time": 1631448000000, "open": 23.8676, "high": 24.1605, "low": 23.8049, "close": 23.9999, "volume": 7138.01, "close_time": 1631451599999}, {"open_time": 1631451600000, "open": 23.9827, "high": 24.0753, "low": 23.5853, "close": 23.6732, "volume": 9867.6, "close_time": 1631455199999}, {"open_time": 1631455200000, "open": 23.7043, "high": 23.9652, "low": 23.5833, "close": 23.8145, "volume": 22200.54, "close_time": 1631458799999}, {"open_time": 1631458800000, "open": 23.822, "high": 24.0849, "low": 23.6609, "close": 23.8616, "volume": 20624.47, "close_time": 1631462399999}, {"open_time": 1631462400000, "open": 23.8411, "high": 23.996, "low": 23.7253, "close": 23.8275, "volume": 10076.4, "close_time": 1631465999999}, {"open_time": 1631466000000, "open": 23.8622, "high": 23.9742, "low": 23.6525, "close": 23.8444, "volume": 24950.21, "close_time": 1631469599999}, {"open_time": 1631469600000, "open": 23.8431, "high": 23.8894, "low": 23.641, "close": 23.786, "volume": 8840.61, "close_time": 1631473199999}, {"open_time": 1631473200000, "open": 23.8077, "high": 23.9484, "low": 23.6608, "close": 23.9171, "volume": 11360.77, "close_time": 1631476799999}, {"open_time": 1631476800000, "open": 23.8976, "high": 24.0682, "low": 22.7839, "close": 22.916, "volume": 23588.56, "close_time": 1631480399999}, {"open_time": 1631480400000, "open": 22.8623, "high": 23.1165, "low": 22.7178, "close": 23.068, "volume": 8849.4, "close_time": 1631483999999}, {"open_time": 1631484000000, "open": 23.1213, "high": 23.4882, "low": 23.0651, "close": 23.4882, "volume": 12435.61, "close_time": 1631487599999}, {"open_time": 1631487600000, "open": 23.5104, "high": 23.9467, "low": 23.5059, "close": 23.7273, "volume": 10660.31, "close_time": 1631491199999}, {"open_time": 1631491200000, "open": 23.7373, "high": 24.0309, "low": 23.5241, "close": 23.5369, "volume": 23367.46, "close_time": 1631494799999}, {"open_time": 1631494800000, "open": 23.4997, "high": 23.5687, "low": 22.8158, "close": 22.9277, "volume": 21077.01, "close_time": 1631498399999}, {"open_time": 1631498400000, "open": 22.8866, "high": 22.9604, "low": 22.427, "close": 22.5552, "volume": 27202.59, "close_time": 1631501999999}, {"open_time": 1631502000000, "open": 22.4223, "high": 22.6787, "low": 22.2932, "close": 22.3223, "volume": 14417.94, "close_time": 1631505599999}, {"open_time": 1631505600000, "open": 22.2903, "high": 22.7372, "low": 22.2047, "close": 22.6579, "volume": 28768.84, "close_time": 1631509199999}, {"open_time": 1631509200000, "open": 22.6438, "high": 22.7462, "low": 22.2797, "close": 22.5602, "volume": 23317.26, "close_time": 1631512799999}, {"open_time": 1631512800000, "open": 22.5425, "high": 22.6803, "low": 22.4527, "close": 22.6395, "volume": 11986.46, "close_time": 1631516399999}, {"open_time": 1631516400000, "open": 22.6101, "high": 22.6619, "low": 21.7909, "close": 21.9832, "volume": 34471.84, "close_time": 1631519999999}, {"open_time": 1631520000000, "open": 21.9212, "high": 22.079, "low": 21.6863, "close": 21.8821, "volume": 15520.48, "close_time": 1631523599999}, {"open_time": 1631523600000, "open": 21.8447, "high": 22.1455, "low": 21.8447, "close": 22.0113, "volume": 16687.32, "close_time": 1631527199999}, {"open_time": 1631527200000, "open": 21.9866, "high": 22.1791, "low": 21.952, "close": 22.0585, "volume": 8130.92, "close_time": 1631530799999}, {"open_time": 1631530800000, "open": 22.0784, "high": 22.3456, "low": 21.6834, "close": 22.3107, "volume": 14470.62, "close_time": 1631534399999}, {"open_time": 1631534400000, "open": 22.31, "high": 22.4357, "low": 22.1009, "close": 22.1513, "volume": 12238.45, "close_time": 1631537999999}, {"open_time": 1631538000000, "open": 22.157, "high": 23.3545, "low": 22.157, "close": 22.8435, "volume": 38578.88, "close_time": 1631541599999}, {"open_time": 1631541600000, "open": 22.8186, "high": 22.8454, "low": 21.4, "close": 21.8083, "volume": 70105.49, "close_time": 1631545199999}, {"open_time": 1631545200000, "open": 21.9185, "high": 22.3234, "low": 21.9165, "close": 22.1342, "volume": 20375.32, "close_time": 1631548799999}, {"open_time": 1631548800000, "open": 22.1229, "high": 22.2891, "low": 22.0643, "close": 22.2426, "volume": 6389.79, "close_time": 1631552399999}, {"open_time": 1631552400000, "open": 22.2869, "high": 22.3355, "low": 22.1342, "close": 22.2887, "volume": 2836.09, "close_time": 1631555999999}, {"open_time": 1631556000000, "open": 22.3234, "high": 22.3919, "low": 22.2489, "close": 22.293, "volume": 3003.67, "close_time": 1631559599999}, {"open_time": 1631559600000, "open": 22.3303, "high": 22.4551, "low": 22.2478, "close": 22.4439, "volume": 4493.52, "close_time": 1631563199999}, {"open_time": 1631563200000, "open": 22.4886, "high": 22.7625, "low": 22.4687, "close": 22.6861, "volume": 10739.55, "close_time": 1631566799999}, {"open_time": 1631566800000, "open": 22.69, "high": 22.8308, "low": 22.5931, "close": 22.6915, "volume": 6131.1, "close_time": 1631570399999}, {"open_time": 1631570400000, "open": 22.6825, "high": 22.8537, "low": 22.5462, "close": 22.6016, "volume": 12251.63, "close_time": 1631573999999}, {"open_time": 1631574000000, "open": 22.6336, "high": 22.8472, "low": 22.4382, "close": 22.6582, "volume": 12584.73, "close_time": 1631577599999}, {"open_time": 1631577600000, "open": 22.6693, "high": 22.9855, "low": 22.4689, "close": 22.9182, "volume": 18140.5, "close_time": 1631581199999}, {"open_time": 1631581200000, "open": 22.9636, "high": 23.1129, "low": 22.8008, "close": 22.8842, "volume": 9064.14, "close_time": 1631584799999}, {"open_time": 1631584800000, "open": 22.8889, "high": 22.9418, "low": 22.6801, "close": 22.7863, "volume": 7760.84, "close_time": 1631588399999}, {"open_time": 1631588400000, "open": 22.7467, "high": 22.9418, "low": 22.7467, "close": 22.8246, "volume": 9050.36, "close_time": 1631591999999}, {"open_time": 1631592000000, "open": 22.815, "high": 22.902, "low": 22.5764, "close": 22.6255, "volume": 10939.6, "close_time": 1631595599999}, {"open_time": 1631595600000, "open": 22.6523, "high": 22.7488, "low": 22.5951, "close": 22.7213, "volume": 4296.65, "close_time": 1631599199999}, {"open_time": 1631599200000, "open": 22.7615, "high": 22.9274, "low": 22.61, "close": 22.9069, "volume": 13340.43, "close_time": 1631602799999}, {"open_time": 1631602800000, "open": 22.9233, "high": 23.0874, "low": 22.8302, "close": 22.8814, "volume": 12881.74, "close_time": 1631606399999}, {"open_time": 1631606400000, "open": 22.9332, "high": 23.4262, "low": 22.8891, "close": 23.3549, "volume": 22946.4, "close_time": 1631609999999}, {"open_time": 1631610000000, "open": 23.3577, "high": 23.5267, "low": 23.0479, "close": 23.1263, "volume": 21768.84, "close_time": 1631613599999}, {"open_time": 1631613600000, "open": 23.1397, "high": 23.5748, "low": 23.0995, "close": 23.5739, "volume": 15704.91, "close_time": 1631617199999}, {"open_time": 1631617200000, "open": 23.5764, "high": 23.6308, "low": 23.3335, "close": 23.3999, "volume": 12641.75, "close_time": 1631620799999}, {"open_time": 1631620800000, "open": 23.369, "high": 23.7968, "low": 23.0651, "close": 23.7475, "volume": 19592.24, "close_time": 1631624399999}, {"open_time": 1631624400000, "open": 23.7678, "high": 24.1911, "low": 23.6961, "close": 24.0834, "volume": 26383.78, "close_time": 1631627999999}, {"open_time": 1631628000000, "open": 24.0829, "high": 24.46, "low": 23.9147, "close": 24.4422, "volume": 21945.86, "close_time": 1631631599999}, {"open_time": 1631631600000, "open": 24.4004, "high": 25.1889, "low": 24.4004, "close": 25.1797, "volume": 39383.67, "close_time": 1631635199999}, {"open_time": 1631635200000, "open": 25.1884, "high": 25.3237, "low": 24.9145, "close": 25.0182, "volume": 30818.5, "close_time": 1631638799999}, {"open_time": 1631638800000, "open": 25.0212, "high": 25.3474, "low": 24.985, "close": 25.3306, "volume": 24420.13, "close_time": 1631642399999}, {"open_time": 1631642400000, "open": 25.3187, "high": 25.3645, "low": 24.7551, "close": 24.9215, "volume": 31399.19, "close_time": 1631645999999}, {"open_time": 1631646000000, "open": 24.9143, "high": 25.0633, "low": 24.851, "close": 24.9532, "volume": 9690.83, "close_time": 1631649599999}, {"open_time": 1631649600000, "open": 24.9226, "high": 25.1681, "low": 24.878, "close": 25.0411, "volume": 10546.53, "close_time": 1631653199999}, {"open_time": 1631653200000, "open": 25.0356, "high": 25.0645, "low": 24.6521, "close": 24.9788, "volume": 7951.38, "close_time": 1631656799999}, {"open_time": 1631656800000, "open": 24.9564, "high": 25.4653, "low": 24.9142, "close": 25.3739, "volume": 7323.74, "close_time": 1631660399999}, {"open_time": 1631660400000, "open": 25.4148, "high": 25.9056, "low": 25.3703, "close": 25.6619, "volume": 17604.78, "close_time": 1631663999999}, {"open_time": 1631664000000, "open": 25.6892, "high": 25.8842, "low": 25.1611, "close": 25.2105, "volume": 13932.2, "close_time": 1631667599999}, {"open_time": 1631667600000, "open": 25.1766, "high": 25.3135, "low": 25.0083, "close": 25.0654, "volume": 14287.1, "close_time": 1631671199999}, {"open_time": 1631671200000, "open": 25.0635, "high": 25.7635, "low": 24.991, "close": 25.7012, "volume": 12758.6, "close_time": 1631674799999}, {"open_time": 1631674800000, "open": 25.6759, "high": 25.7618, "low": 25.4, "close": 25.5189, "volume": 8923.23, "close_time": 1631678399999}, {"open_time": 1631678400000, "open": 25.5209, "high": 25.6703, "low": 25.2541, "close": 25.3121, "volume": 12092.38, "close_time": 1631681999999}, {"open_time": 1631682000000, "open": 25.2527, "high": 25.3729, "low": 25.0152, "close": 25.0509, "volume": 11201.09, "close_time": 1631685599999}, {"open_time": 1631685600000, "open": 25.0608, "high": 25.0768, "low": 24.7866, "close": 24.9487, "volume": 12668.35, "close_time": 1631689199999}, {"open_time": 1631689200000, "open": 24.9481, "high": 25.1078, "low": 24.8796, "close": 25.082, "volume": 5235.91, "close_time": 1631692799999}, {"open_time": 1631692800000, "open": 25.0178, "high": 25.2196, "low": 24.9744, "close": 24.9906, "volume": 7878.61, "close_time": 1631696399999}, {"open_time": 1631696400000, "open": 25.0206, "high": 25.0515, "low": 24.7118, "close": 24.7263, "volume": 5557.81, "close_time": 1631699999999}, {"open_time": 1631700000000, "open": 24.8302, "high": 25.6516, "low": 24.7575, "close": 25.3675, "volume": 23347.48, "close_time": 1631703599999}, {"open_time": 1631703600000, "open": 25.3488, "high": 25.4382, "low": 25.1422, "close": 25.2432, "volume": 25819.92, "close_time": 1631707199999}, {"open_time": 1631707200000, "open": 25.236, "high": 25.5994, "low": 25.2356, "close": 25.3996, "volume": 15614.58, "close_time": 1631710799999}, {"open_time": 1631710800000, "open": 25.3437, "high": 25.9009, "low": 25.2424, "close": 25.6742, "volume": 19881.71, "close_time": 1631714399999}, {"open_time": 1631714400000, "open": 25.6655, "high": 25.7809, "low": 25.3748, "close": 25.5664, "volume": 9917.41, "close_time": 1631717999999}, {"open_time": 1631718000000, "open": 25.4986, "high": 25.945, "low": 25.4973, "close": 25.7883, "volume": 16443.15, "close_time": 1631721599999}, {"open_time": 1631721600000, "open": 25.8055, "high": 25.9057, "low": 25.6207, "close": 25.7776, "volume": 12159.43, "close_time": 1631725199999}, {"open_time": 1631725200000, "open": 25.792, "high": 26.0761, "low": 25.7645, "close": 25.9665, "volume": 10440.38, "close_time": 1631728799999}, {"open_time": 1631728800000, "open": 25.9549, "high": 26.0369, "low": 25.7914, "close": 26.0113, "volume": 8288.15, "close_time": 1631732399999}, {"open_time": 1631732400000, "open": 25.9923, "high": 26.1932, "low": 25.9512, "close": 26.1803, "volume": 4375.77, "close_time": 1631735999999}, {"open_time": 1631736000000, "open": 26.1874, "high": 26.9705, "low": 26.185, "close": 26.8181, "volume": 24213.35, "close_time": 1631739599999}, {"open_time": 1631739600000, "open": 26.837, "high": 27.162, "low": 26.6408, "close": 26.7541, "volume": 5256.87, "close_time": 1631743199999}, {"open_time": 1631743200000, "open": 26.8116, "high": 27.2822, "low": 26.772, "close": 27.1584, "volume": 12726.8, "close_time": 1631746799999}, {"open_time": 1631746800000, "open": 27.1467, "high": 27.4683, "low": 26.9841, "close": 27.4683, "volume": 22828.98, "close_time": 1631750399999}, {"open_time": 1631750400000, "open": 27.4519, "high": 27.5395, "low": 26.9711, "close": 27.1262, "volume": 24534.58, "close_time": 1631753999999}, {"open_time": 1631754000000, "open": 27.1134, "high": 27.5982, "low": 27.1064, "close": 27.2132, "volume": 22205.66, "close_time": 1631757599999}, {"open_time": 1631757600000, "open": 27.2253, "high": 27.3976, "low": 26.9095, "close": 26.9749, "volume": 11334.5, "close_time": 1631761199999}, {"open_time": 1631761200000, "open": 26.9322, "high": 26.9832, "low": 26.4298, "close": 26.7754, "volume": 16748.07, "close_time": 1631764799999}, {"open_time": 1631764800000, "open": 26.8021, "high": 27.5786, "low": 26.8021, "close": 27.2165, "volume": 21413.59, "close_time": 1631768399999}, {"open_time": 1631768400000, "open": 27.1522, "high": 27.3245, "low": 27.0122, "close": 27.0923, "volume": 6156.12, "close_time": 1631771999999}, {"open_time": 1631772000000, "open": 27.1441, "high": 27.1982, "low": 26.9929, "close": 27.1751, "volume": 5725.4, "close_time": 1631775599999}, {"open_time": 1631775600000, "open": 27.2013, "high": 27.2364, "low": 26.9041, "close": 26.9718, "volume": 9992.38, "close_time": 1631779199999}, {"open_time": 1631779200000, "open": 26.9213, "high": 26.9955, "low": 26.6312, "close": 26.7613, "volume": 10219.94, "close_time": 1631782799999}, {"open_time": 1631782800000, "open": 26.7346, "high": 27.0469, "low": 26.7346, "close": 26.8745, "volume": 8773.18, "close_time": 1631786399999}, {"open_time": 1631786400000, "open": 26.7793, "high": 27.0546, "low": 26.5124, "close": 26.7961, "volume": 15691.38, "close_time": 1631789999999}, {"open_time": 1631790000000, "open": 26.7639, "high": 27.1366, "low": 26.6951, "close": 27.0282, "volume": 10769.9, "close_time": 1631793599999}, {"open_time": 1631793600000, "open": 27.0231, "high": 27.418, "low": 26.9684, "close": 27.2736, "volume": 18730.31, "close_time": 1631797199999}, {"open_time": 1631797200000, "open": 27.2736, "high": 27.4365, "low": 26.3972, "close": 26.4282, "volume": 13390.0, "close_time": 1631800799999}, {"open_time": 1631800800000, "open": 26.4216, "high": 26.6607, "low": 25.9534, "close": 26.4659, "volume": 17000.33, "close_time": 1631804399999}, {"open_time": 1631804400000, "open": 26.4005, "high": 26.9317, "low": 26.2232, "close": 26.7325, "volume": 9884.4, "close_time": 1631807999999}, {"open_time": 1631808000000, "open": 26.7325, "high": 26.8672, "low": 26.3307, "close": 26.3796, "volume": 29515.79, "close_time": 1631811599999}, {"open_time": 1631811600000, "open": 26.4012, "high": 26.4856, "low": 25.9928, "close": 26.0524, "volume": 18596.35, "close_time": 1631815199999}, {"open_time": 1631815200000, "open": 26.0279, "high": 26.4326, "low": 26.0279, "close": 26.3279, "volume": 17805.7, "close_time": 1631818799999}, {"open_time": 1631818800000, "open": 26.3704, "high": 26.3979, "low": 26.1659, "close": 26.1863, "volume": 6158.81, "close_time": 1631822399999}, {"open_time": 1631822400000, "open": 26.1696, "high": 26.3184, "low": 25.3829, "close": 25.5994, "volume": 30762.01, "close_time": 1631825999999}, {"open_time": 1631826000000, "open": 25.5322, "high": 26.1743, "low": 25.5105, "close": 26.127, "volume": 5060.59, "close_time": 1631829599999}, {"open_time": 1631829600000, "open": 26.1291, "high": 26.2107, "low": 26.0052, "close": 26.171, "volume": 6565.86, "close_time": 1631833199999}, {"open_time": 1631833200000, "open": 26.0857, "high": 26.3339, "low": 26.0608, "close": 26.2462, "volume": 11681.92, "close_time": 1631836799999}, {"open_time": 1631836800000, "open": 26.2334, "high": 26.3372, "low": 25.8198, "close": 25.8198, "volume": 15051.04, "close_time": 1631840399999}, {"open_time": 1631840400000, "open": 25.8308, "high": 26.3637, "low": 25.7909, "close": 26.3242, "volume": 17815.05, "close_time": 1631843999999}, {"open_time": 1631844000000, "open": 26.3419, "high": 26.3582, "low": 25.4077, "close": 25.4077, "volume": 23119.28, "close_time": 1631847599999}, {"open_time": 1631847600000, "open": 25.4114, "high": 25.7436, "low": 25.3471, "close": 25.7118, "volume": 15707.98, "close_time": 1631851199999}, {"open_time": 1631851200000, "open": 25.7328, "high": 25.945, "low": 25.5475, "close": 25.9016, "volume": 14117.46, "close_time": 1631854799999}, {"open_time": 1631854800000, "open": 25.9014, "high": 25.9784, "low": 25.6909, "close": 25.8955, "volume": 11608.62, "close_time": 1631858399999}, {"open_time": 1631858400000, "open": 25.92, "high": 25.9545, "low": 25.5713, "close": 25.8783, "volume": 25013.69, "close_time": 1631861999999}, {"open_time": 1631862000000, "open": 25.9009, "high": 25.9542, "low": 25.5087, "close": 25.5443, "volume": 16619.08, "close_time": 1631865599999}, {"open_time": 1631865600000, "open": 25.5336, "high": 25.8463, "low": 25.5194, "close": 25.7385, "volume": 20664.04, "close_time": 1631869199999}, {"open_time": 1631869200000, "open": 25.7702, "high": 25.8243, "low": 25.352, "close": 25.3768, "volume": 18650.0, "close_time": 1631872799999}, {"open_time": 1631872800000, "open": 25.3438, "high": 25.4526, "low": 24.5623, "close": 24.7497, "volume": 50859.36, "close_time": 1631876399999}, {"open_time": 1631876400000, "open": 24.7069, "high": 25.0263, "low": 24.4327, "close": 24.4935, "volume": 27992.23, "close_time": 1631879999999}, {"open_time": 1631880000000, "open": 24.428, "high": 24.6639, "low": 24.1319, "close": 24.5766, "volume": 31537.6, "close_time": 1631883599999}, {"open_time": 1631883600000, "open": 24.6447, "high": 24.7646, "low": 24.3782, "close": 24.4446, "volume": 26539.66, "close_time": 1631887199999}, {"open_time": 1631887200000, "open": 24.4498, "high": 24.8735, "low": 24.3872, "close": 24.7532, "volume": 26029.47, "close_time": 1631890799999}, {"open_time": 1631890800000, "open": 24.7844, "high": 24.7912, "low": 24.5377, "close": 24.6521, "volume": 17047.96, "close_time": 1631894399999}, {"open_time": 1631894400000, "open": 24.6392, "high": 25.0117, "low": 24.5141, "close": 24.9436, "volume": 25703.59, "close_time": 1631897999999}, {"open_time": 1631898000000, "open": 24.9654, "high": 24.9816, "low": 24.5939, "close": 24.5994, "volume": 15966.77, "close_time": 1631901599999}, {"open_time": 1631901600000, "open": 24.5891, "high": 24.6755, "low": 24.2076, "close": 24.4497, "volume": 35093.18, "close_time": 1631905199999}, {"open_time": 1631905200000, "open": 24.4494, "high": 24.7049, "low": 24.3692, "close": 24.6693, "volume": 14772.11, "close_time": 1631908799999}, {"open_time": 1631908800000, "open": 24.6952, "high": 24.6952, "low": 24.2858, "close": 24.2982, "volume": 21338.2, "close_time": 1631912399999}, {"open_time": 1631912400000, "open": 24.2822, "high": 24.465, "low": 24.0755, "close": 24.465, "volume": 15214.9, "close_time": 1631915999999}, {"open_time": 1631916000000, "open": 24.4773, "high": 24.5712, "low": 24.0185, "close": 24.0291, "volume": 15600.03, "close_time": 1631919599999}, {"open_time": 1631919600000, "open": 24.0497, "high": 24.3514, "low": 24.0185, "close": 24.3062, "volume": 11688.2, "close_time": 1631923199999}, {"open_time": 1631923200000, "open": 24.3016, "high": 24.326, "low": 23.9401, "close": 24.3129, "volume": 25480.28, "close_time": 1631926799999}, {"open_time": 1631926800000, "open": 24.3129, "high": 24.556, "low": 24.2437, "close": 24.5431, "volume": 16095.31, "close_time": 1631930399999}, {"open_time": 1631930400000, "open": 24.5611, "high": 24.6258, "low": 24.4404, "close": 24.5339, "volume": 11164.98, "close_time": 1631933999999}, {"open_time": 1631934000000, "open": 24.5131, "high": 24.731, "low": 24.4901, "close": 24.6609, "volume": 10908.67, "close_time": 1631937599999}, {"open_time": 1631937600000, "open": 24.7037, "high": 24.9948, "low": 24.7037, "close": 24.9633, "volume": 17023.65, "close_time": 1631941199999}, {"open_time": 1631941200000, "open": 24.992, "high": 25.189, "low": 24.8991, "close": 25.1316, "volume": 33746.39, "close_time": 1631944799999}, {"open_time": 1631944800000, "open": 25.1378, "high": 25.1878, "low": 24.953, "close": 25.0234, "volume": 8852.75, "close_time": 1631948399999}, {"open_time": 1631948400000, "open": 25.0805, "high": 25.0805, "low": 24.9, "close": 24.9432, "volume": 7719.18, "close_time": 1631951999999}, {"open_time": 1631952000000, "open": 24.9646, "high": 25.0549, "low": 24.9439, "close": 24.949, "volume": 7501.2, "close_time": 1631955599999}, {"open_time": 1631955600000, "open": 24.9619, "high": 25.034, "low": 24.7794, "close": 24.8651, "volume": 11692.95, "close_time": 1631959199999}, {"open_time": 1631959200000, "open": 24.9145, "high": 25.0408, "low": 24.8682, "close": 24.9674, "volume": 6232.32, "close_time": 1631962799999}, {"open_time": 1631962800000, "open": 25.017, "high": 25.0402, "low": 24.617, "close": 24.6509, "volume": 8553.38, "close_time": 1631966399999}, {"open_time": 1631966400000, "open": 24.6983, "high": 24.8656, "low": 24.5518, "close": 24.6144, "volume": 21069.14, "close_time": 1631969999999}, {"open_time": 1631970000000, "open": 24.6136, "high": 24.7354, "low": 24.5047, "close": 24.627, "volume": 14933.7, "close_time": 1631973599999}, {"open_time": 1631973600000, "open": 24.6161, "high": 24.7364, "low": 24.6003, "close": 24.6799, "volume": 13226.08, "close_time": 1631977199999}, {"open_time": 1631977200000, "open": 24.7006, "high": 24.7363, "low": 24.5303, "close": 24.6194, "volume": 6593.85, "close_time": 1631980799999}, {"open_time": 1631980800000, "open": 24.641, "high": 24.6935, "low": 24.3107, "close": 24.3645, "volume": 11558.24, "close_time": 1631984399999}, {"open_time": 1631984400000, "open": 24.3203, "high": 24.4773, "low": 24.2645, "close": 24.4388, "volume": 13146.55, "close_time": 1631987999999}, {"open_time": 1631988000000, "open": 24.411, "high": 24.4163, "low": 24.2981, "close": 24.3875, "volume": 8982.32, "close_time": 1631991599999}, {"open_time": 1631991600000, "open": 24.3513, "high": 24.3811, "low": 24.2118, "close": 24.325, "volume": 10452.46, "close_time": 1631995199999}, {"open_time": 1631995200000, "open": 24.328, "high": 24.3293, "low": 23.9615, "close": 24.0992, "volume": 14572.12, "close_time": 1631998799999}, {"open_time": 1631998800000, "open": 24.056, "high": 24.244, "low": 24.0491, "close": 24.0997, "volume": 4502.23, "close_time": 1632002399999}, {"open_time": 1632002400000, "open": 24.0812, "high": 24.33, "low": 24.06, "close": 24.2939, "volume": 7010.79, "close_time": 1632005999999}, {"open_time": 1632006000000, "open": 24.279, "high": 24.556, "low": 24.2143, "close": 24.5264, "volume": 17168.39, "close_time": 1632009599999}, {"open_time": 1632009600000, "open": 24.5264, "high": 24.5712, "low": 24.3148, "close": 24.3445, "volume": 15060.49, "close_time": 1632013199999}, {"open_time": 1632013200000, "open": 24.335, "high": 24.3462, "low": 24.0358, "close": 24.2876, "volume": 16979.0, "close_time": 1632016799999}, {"open_time": 1632016800000, "open": 24.2327, "high": 24.381, "low": 24.2058, "close": 24.2718, "volume": 9984.05, "close_time": 1632020399999}, {"open_time": 1632020400000, "open": 24.3027, "high": 24.3616, "low": 24.1409, "close": 24.1981, "volume": 3359.1, "close_time": 1632023999999}, {"open_time": 1632024000000, "open": 24.2296, "high": 24.3548, "low": 24.1137, "close": 24.232, "volume": 5202.11, "close_time": 1632027599999}, {"open_time": 1632027600000, "open": 24.1822, "high": 24.3777, "low": 24.1759, "close": 24.3776, "volume": 3326.0, "close_time": 1632031199999}, {"open_time": 1632031200000, "open": 24.407, "high": 24.485, "low": 24.2717, "close": 24.485, "volume": 5578.94, "close_time": 1632034799999}, {"open_time": 1632034800000, "open": 24.5074, "high": 24.644, "low": 24.3171, "close": 24.4281, "volume": 11982.09, "close_time": 1632038399999}, {"open_time": 1632038400000, "open": 24.4621, "high": 24.4898, "low": 24.412, "close": 24.4606, "volume": 10320.03, "close_time": 1632041999999}, {"open_time": 1632042000000, "open": 24.4801, "high": 24.4835, "low": 24.3396, "close": 24.3832, "volume": 7294.21, "close_time": 1632045599999}, {"open_time": 1632045600000, "open": 24.3883, "high": 24.4209, "low": 24.3, "close": 24.3678, "volume": 5494.2, "close_time": 1632049199999}, {"open_time": 1632049200000, "open": 24.3893, "high": 24.3893, "low": 23.4922, "close": 23.6215, "volume": 33143.11, "close_time": 1632052799999}, {"open_time": 1632052800000, "open": 23.6158, "high": 23.7894, "low": 23.5246, "close": 23.6682, "volume": 22399.83, "close_time": 1632056399999}, {"open_time": 1632056400000, "open": 23.6565, "high": 23.9813, "low": 23.653, "close": 23.9442, "volume": 11338.41, "close_time": 1632059999999}, {"open_time": 1632060000000, "open": 23.938, "high": 24.017, "low": 23.8858, "close": 23.9192, "volume": 13384.64, "close_time": 1632063599999}, {"open_time": 1632063600000, "open": 23.9078, "high": 24.1357, "low": 23.8901, "close": 24.0319, "volume": 8963.64, "close_time": 1632067199999}, {"open_time": 1632067200000, "open": 24.024, "high": 24.1522, "low": 23.9771, "close": 23.9903, "volume": 12259.87, "close_time": 1632070799999}, {"open_time": 1632070800000, "open": 24.0293, "high": 24.0854, "low": 23.819, "close": 23.9153, "volume": 6172.99, "close_time": 1632074399999}, {"open_time": 1632074400000, "open": 23.8875, "high": 24.1342, "low": 23.8853, "close": 24.0496, "volume": 8419.87, "close_time": 1632077999999}, {"open_time": 1632078000000, "open": 24.0703, "high": 24.0818, "low": 23.8311, "close": 23.8614, "volume": 7326.0, "close_time": 1632081599999}, {"open_time": 1632081600000, "open": 23.8063, "high": 24.0558, "low": 23.7596, "close": 24.0408, "volume": 6303.7, "close_time": 1632085199999}, {"open_time": 1632085200000, "open": 24.0666, "high": 24.0912, "low": 23.9298, "close": 23.9312, "volume": 2923.43, "close_time": 1632088799999}, {"open_time": 1632088800000, "open": 24.0725, "high": 24.1412, "low": 23.5019, "close": 23.6952, "volume": 17539.06, "close_time": 1632092399999}, {"open_time": 1632092400000, "open": 23.6744, "high": 23.8981, "low": 23.5795, "close": 23.8854, "volume": 8134.55, "close_time": 1632095999999}, {"open_time": 1632096000000, "open": 23.899, "high": 23.9813, "low": 23.2635, "close": 23.4277, "volume": 23383.12, "close_time": 1632099599999}, {"open_time": 1632099600000, "open": 23.4048, "high": 23.6544, "low": 23.3352, "close": 23.6444, "volume": 9990.04, "close_time": 1632103199999}, {"open_time": 1632103200000, "open": 23.6321, "high": 23.6321, "low": 22.7046, "close": 22.7129, "volume": 42298.11, "close_time": 1632106799999}, {"open_time": 1632106800000, "open": 22.7125, "high": 22.9782, "low": 22.2047, "close": 22.5875, "volume": 51572.53, "close_time": 1632110399999}, {"open_time": 1632110400000, "open": 22.5519, "high": 22.9209, "low": 22.3706, "close": 22.7988, "volume": 26442.12, "close_time": 1632113999999}, {"open_time": 1632114000000, "open": 22.7959, "high": 22.9301, "low": 22.6666, "close": 22.8029, "volume": 15250.65, "close_time": 1632117599999}, {"open_time": 1632117600000, "open": 22.8242, "high": 22.8904, "low": 22.496, "close": 22.6644, "volume": 23236.08, "close_time": 1632121199999}, {"open_time": 1632121200000, "open": 22.7046, "high": 22.8485, "low": 22.123, "close": 22.3356, "volume": 54736.9, "close_time": 1632124799999}, {"open_time": 1632124800000, "open": 22.3058, "high": 22.6223, "low": 22.181, "close": 22.5308, "volume": 37786.18, "close_time": 1632128399999}, {"open_time": 1632128400000, "open": 22.502, "high": 22.7726, "low": 22.431, "close": 22.5252, "volume": 35519.27, "close_time": 1632131999999}, {"open_time": 1632132000000, "open": 22.536, "high": 22.9332, "low": 22.2629, "close": 22.4194, "volume": 58864.02, "close_time": 1632135599999}, {"open_time": 1632135600000, "open": 22.4194, "high": 22.4322, "low": 21.183, "close": 21.5225, "volume": 96920.46, "close_time": 1632139199999}, {"open_time": 1632139200000, "open": 21.4838, "high": 21.7267, "low": 20.4576, "close": 21.3721, "volume": 123429.1, "close_time": 1632142799999}, {"open_time": 1632142800000, "open": 21.3571, "high": 21.8839, "low": 21.0315, "close": 21.8461, "volume": 98788.57, "close_time": 1632146399999}, {"open_time": 1632146400000, "open": 21.8532, "high": 21.8532, "low": 21.4757, "close": 21.5825, "volume": 43751.42, "close_time": 1632149999999}, {"open_time": 1632150000000, "open": 21.5807, "high": 21.9821, "low": 21.3632, "close": 21.8479, "volume": 51511.79, "close_time": 1632153599999}, {"open_time": 1632153600000, "open": 21.8496, "high": 22.0581, "low": 21.6649, "close": 21.7416, "volume": 39376.12, "close_time": 1632157199999}, {"open_time": 1632157200000, "open": 21.7766, "high": 21.9088, "low": 21.6589, "close": 21.8076, "volume": 18715.45, "close_time": 1632160799999}, {"open_time": 1632160800000, "open": 21.8041, "high": 21.8424, "low": 21.2347, "close": 21.2958, "volume": 38304.16, "close_time": 1632164399999}, {"open_time": 1632164400000, "open": 21.3252, "high": 21.5557, "low": 21.0231, "close": 21.5162, "volume": 51779.03, "close_time": 1632167999999}, {"open_time": 1632168000000, "open": 21.4833, "high": 21.5706, "low": 21.0116, "close": 21.222, "volume": 26918.16, "close_time": 1632171599999}, {"open_time": 1632171600000, "open": 21.222, "high": 21.4589, "low": 21.1273, "close": 21.2961, "volume": 13776.36, "close_time": 1632175199999}, {"open_time": 1632175200000, "open": 21.3054, "high": 21.553, "low": 21.0241, "close": 21.0887, "volume": 33637.0, "close_time": 1632178799999}, {"open_time": 1632178800000, "open": 21.1064, "high": 21.2963, "low": 20.5518, "close": 20.909, "volume": 21625.96, "close_time": 1632182399999}, {"open_time": 1632182400000, "open": 20.9139, "high": 20.9167, "low": 19.3974, "close": 19.927, "volume": 39425.23, "close_time": 1632185999999}, {"open_time": 1632186000000, "open": 19.9384, "high": 21.039, "low": 19.8825, "close": 21.039, "volume": 16788.41, "close_time": 1632189599999}, {"open_time": 1632189600000, "open": 20.9671, "high": 21.377, "low": 20.8692, "close": 21.2728, "volume": 12171.76, "close_time": 1632193199999}, {"open_time": 1632193200000, "open": 21.2409, "high": 21.3146, "low": 21.0326, "close": 21.0845, "volume": 5360.5, "close_time": 1632196799999}, {"open_time": 1632196800000, "open": 21.0793, "high": 21.2963, "low": 20.6646, "close": 20.7475, "volume": 7713.18, "close_time": 1632200399999}, {"open_time": 1632200400000, "open": 20.7418, "high": 20.9401, "low": 20.5, "close": 20.8262, "volume": 5853.59, "close_time": 1632203999999}, {"open_time": 1632204000000, "open": 20.8726, "high": 21.3378, "low": 20.8565, "close": 21.1433, "volume": 10262.04, "close_time": 1632207599999}, {"open_time": 1632207600000, "open": 21.1893, "high": 21.3896, "low": 21.0478, "close": 21.3715, "volume": 6565.53, "close_time": 1632211199999}, {"open_time": 1632211200000, "open": 21.3392, "high": 21.5755, "low": 21.2471, "close": 21.4529, "volume": 6498.37, "close_time": 1632214799999}, {"open_time": 1632214800000, "open": 21.4427, "high": 21.5213, "low": 21.1441, "close": 21.1834, "volume": 5965.3, "close_time": 1632218399999}, {"open_time": 1632218400000, "open": 21.2294, "high": 21.6375, "low": 21.1165, "close": 21.487, "volume": 8543.79, "close_time": 1632221999999}, {"open_time": 1632222000000, "open": 21.5002, "high": 21.5126, "low": 21.2961, "close": 21.2961, "volume": 4113.18, "close_time": 1632225599999}, {"open_time": 1632225600000, "open": 21.3051, "high": 21.553, "low": 21.0814, "close": 21.0814, "volume": 5513.02, "close_time": 1632229199999}, {"open_time": 1632229200000, "open": 21.0811, "high": 21.4594, "low": 20.9623, "close": 21.2121, "volume": 8319.86, "close_time": 1632232799999}, {"open_time": 1632232800000, "open": 21.2789, "high": 21.2789, "low": 20.6642, "close": 20.8809, "volume": 17484.71, "close_time": 1632236399999}, {"open_time": 1632236400000, "open": 20.8792, "high": 21.2441, "low": 20.818, "close": 21.0978, "volume": 8705.06, "close_time": 1632239999999}, {"open_time": 1632240000000, "open": 21.1122, "high": 21.1899, "low": 20.4377, "close": 20.4605, "volume": 9658.45, "close_time": 1632243599999}, {"open_time": 1632243600000, "open": 20.4823, "high": 20.5233, "low": 19.9744, "close": 20.1935, "volume": 16972.74, "close_time": 1632247199999}, {"open_time": 1632247200000, "open": 20.2025, "high": 20.5436, "low": 19.982, "close": 20.0121, "volume": 22017.3, "close_time": 1632250799999}, {"open_time": 1632250800000, "open": 20.0121, "high": 20.2195, "low": 19.7931, "close": 19.808, "volume": 14951.31, "close_time": 1632254399999}, {"open_time": 1632254400000, "open": 19.7836, "high": 20.0289, "low": 18.9738, "close": 19.0715, "volume": 33405.44, "close_time": 1632257999999}, {"open_time": 1632258000000, "open": 19.0285, "high": 19.6018, "low": 18.3425, "close": 19.3273, "volume": 33868.61, "close_time": 1632261599999}, {"open_time": 1632261600000, "open": 19.3273, "high": 19.5688, "low": 18.8599, "close": 18.8977, "volume": 32676.94, "close_time": 1632265199999}, {"open_time": 1632265200000, "open": 18.8981, "high": 19.2496, "low": 18.8098, "close": 19.0693, "volume": 32200.05, "close_time": 1632268799999}, {"open_time": 1632268800000, "open": 19.0815, "high": 19.6518, "low": 18.8602, "close": 19.2007, "volume": 28641.44, "close_time": 1632272399999}, {"open_time": 1632272400000, "open": 19.2204, "high": 20.0468, "low": 19.0681, "close": 19.8719, "volume": 24252.24, "close_time": 1632275999999}, {"open_time": 1632276000000, "open": 19.8655, "high": 19.9501, "low": 19.7154, "close": 19.7757, "volume": 15347.57, "close_time": 1632279599999}, {"open_time": 1632279600000, "open": 19.7774, "high": 20.1921, "low": 19.7774, "close": 19.95, "volume": 16492.14, "close_time": 1632283199999}, {"open_time": 1632283200000, "open": 19.9917, "high": 19.9917, "low": 19.6339, "close": 19.6635, "volume": 13973.18, "close_time": 1632286799999}, {"open_time": 1632286800000, "open": 19.7123, "high": 20.0619, "low": 19.7064, "close": 20.0153, "volume": 16146.93, "close_time": 1632290399999}, {"open_time": 1632290400000, "open": 20.0114, "high": 20.1532, "low": 19.7302, "close": 20.1037, "volume": 16941.4, "close_time": 1632293999999}, {"open_time": 1632294000000, "open": 20.1443, "high": 20.281, "low": 20.0107, "close": 20.2136, "volume": 32037.46, "close_time": 1632297599999}, {"open_time": 1632297600000, "open": 20.2022, "high": 20.2467, "low": 19.9621, "close": 19.996, "volume": 17754.69, "close_time": 1632301199999}, {"open_time": 1632301200000, "open": 20.0026, "high": 20.2323, "low": 19.8888, "close": 20.2323, "volume": 8784.77, "close_time": 1632304799999}, {"open_time": 1632304800000, "open": 20.2775, "high": 20.3129, "low": 20.0124, "close": 20.2156, "volume": 6337.05, "close_time": 1632308399999}, {"open_time": 1632308400000, "open": 20.2323, "high": 20.2937, "low": 19.918, "close": 19.9865, "volume": 10991.62, "close_time": 1632311999999}, {"open_time": 1632312000000, "open": 20.0169, "high": 20.1941, "low": 19.8687, "close": 20.1542, "volume": 8223.11, "close_time": 1632315599999}, {"open_time": 1632315600000, "open": 20.1522, "high": 20.478, "low": 20.0201, "close": 20.2937, "volume": 14480.62, "close_time": 1632319199999}, {"open_time": 1632319200000, "open": 20.3741, "high": 20.4158, "low": 20.1623, "close": 20.2022, "volume": 14023.32, "close_time": 1632322799999}, {"open_time": 1632322800000, "open": 20.2512, "high": 20.8634, "low": 20.2512, "close": 20.8143, "volume": 24069.17, "close_time": 1632326399999}, {"open_time": 1632326400000, "open": 20.8384, "high": 21.2118, "low": 20.7026, "close": 21.1468, "volume": 14641.35, "close_time": 1632329999999}, {"open_time": 1632330000000, "open": 21.1831, "high": 21.2152, "low": 20.7685, "close": 20.8935, "volume": 7683.66, "close_time": 1632333599999}, {"open_time": 1632333600000, "open": 20.8813, "high": 21.5763, "low": 20.8094, "close": 21.0047, "volume": 20555.03, "close_time": 1632337199999}, {"open_time": 1632337200000, "open": 21.06, "high": 21.2963, "low": 20.9043, "close": 21.2498, "volume": 8142.11, "close_time": 1632340799999}, {"open_time": 1632340800000, "open": 21.2465, "high": 21.4132, "low": 21.0941, "close": 21.3429, "volume": 9788.43, "close_time": 1632344399999}, {"open_time": 1632344400000, "open": 21.3341, "high": 21.4251, "low": 21.0353, "close": 21.2963, "volume": 5198.46, "close_time": 1632347999999}, {"open_time": 1632348000000, "open": 21.2963, "high": 21.5688, "low": 21.2534, "close": 21.5213, "volume": 3645.34, "close_time": 1632351599999}, {"open_time": 1632351600000, "open": 21.4748, "high": 21.652, "low": 21.3283, "close": 21.6171, "volume": 4896.79, "close_time": 1632355199999}, {"open_time": 1632355200000, "open": 21.5934, "high": 21.678, "low": 21.2626, "close": 21.2626, "volume": 4044.23, "close_time": 1632358799999}, {"open_time": 1632358800000, "open": 21.2534, "high": 21.4618, "low": 21.1471, "close": 21.4529, "volume": 6984.69, "close_time": 1632362399999}, {"open_time": 1632362400000, "open": 21.462, "high": 21.5383, "low": 21.3051, "close": 21.4978, "volume": 5640.67, "close_time": 1632365999999}, {"open_time": 1632366000000, "open": 21.4625, "high": 21.7244, "low": 21.4547, "close": 21.7111, "volume": 4987.29, "close_time": 1632369599999}, {"open_time": 1632369600000, "open": 21.7139, "high": 21.8304, "low": 21.567, "close": 21.5849, "volume": 5087.73, "close_time": 1632373199999}, {"open_time": 1632373200000, "open": 21.5506, "high": 21.5838, "low": 21.3903, "close": 21.4685, "volume": 2961.42, "close_time": 1632376799999}, {"open_time": 1632376800000, "open": 21.4756, "high": 21.6815, "low": 21.3057, "close": 21.6815, "volume": 5532.15, "close_time": 1632380399999}, {"open_time": 1632380400000, "open": 21.6604, "high": 21.7704, "low": 21.6243, "close": 21.7136, "volume": 4555.4, "close_time": 1632383999999}, {"open_time": 1632384000000, "open": 21.7365, "high": 21.7777, "low": 21.3738, "close": 21.3889, "volume": 6332.79, "close_time": 1632387599999}, {"open_time": 1632387600000, "open": 21.3632, "high": 21.5005, "low": 21.3179, "close": 21.3759, "volume": 3183.86, "close_time": 1632391199999}, {"open_time": 1632391200000, "open": 21.3538, "high": 21.4452, "low": 20.9766, "close": 21.089, "volume": 4895.64, "close_time": 1632394799999}, {"open_time": 1632394800000, "open": 21.1205, "high": 21.1316, "low": 20.8759, "close": 20.9643, "volume": 3730.88, "close_time": 1632398399999}, {"open_time": 1632398400000, "open": 21.0777, "high": 21.2168, "low": 20.9153, "close": 21.0647, "volume": 4283.2, "close_time": 1632401999999}, {"open_time": 1632402000000, "open": 21.1, "high": 21.4895, "low": 21.0302, "close": 21.4529, "volume": 6455.29, "close_time": 1632405599999}, {"open_time": 1632405600000, "open": 21.4992, "high": 21.5385, "low": 21.3461, "close": 21.359, "volume": 7206.66, "close_time": 1632409199999}, {"open_time": 1632409200000, "open": 21.368, "high": 21.3771, "low": 20.9823, "close": 21.0563, "volume": 4308.07, "close_time": 1632412799999}, {"open_time": 1632412800000, "open": 21.0573, "high": 21.1875, "low": 20.9271, "close": 20.9548, "volume": 6038.11, "close_time": 1632416399999}, {"open_time": 1632416400000, "open": 21.0131, "high": 21.5963, "low": 21.0095, "close": 21.5307, "volume": 8882.64, "close_time": 1632419999999}, {"open_time": 1632420000000, "open": 21.5316, "high": 21.5811, "low": 21.3471, "close": 21.5318, "volume": 6114.16, "close_time": 1632423599999}, {"open_time": 1632423600000, "open": 21.5547, "high": 21.6585, "low": 21.5259, "close": 21.587, "volume": 1861.85, "close_time": 1632427199999}, {"open_time": 1632427200000, "open": 21.6449, "high": 21.6615, "low": 21.4032, "close": 21.4594, "volume": 2430.36, "close_time": 1632430799999}, {"open_time": 1632430800000, "open": 21.4336, "high": 21.5024, "low": 21.3632, "close": 21.3666, "volume": 1870.62, "close_time": 1632434399999}, {"open_time": 1632434400000, "open": 21.4868, "high": 21.5091, "low": 21.2626, "close": 21.3326, "volume": 1324.29, "close_time": 1632437999999}, {"open_time": 1632438000000, "open": 21.2626, "high": 21.553, "low": 21.2279, "close": 21.5123, "volume": 778.6, "close_time": 1632441599999}, {"open_time": 1632441600000, "open": 21.4747, "high": 21.6282, "low": 21.2879, "close": 21.2879, "volume": 1658.64, "close_time": 1632445199999}, {"open_time": 1632445200000, "open": 21.3128, "high": 21.3556, "low": 21.0835, "close": 21.0835, "volume": 613.74, "close_time": 1632448799999}, {"open_time": 1632448800000, "open": 21.0663, "high": 21.1867, "low": 21.0353, "close": 21.0752, "volume": 2977.25, "close_time": 1632452399999}, {"open_time": 1632452400000, "open": 21.0787, "high": 21.1398, "low": 20.9446, "close": 20.9487, "volume": 596.84, "close_time": 1632455999999}, {"open_time": 1632456000000, "open": 21.0027, "high": 21.0191, "low": 20.8407, "close": 20.9881, "volume": 1625.92, "close_time": 1632459599999}, {"open_time": 1632459600000, "open": 20.9533, "high": 20.9533, "low": 20.6744, "close": 20.9191, "volume": 1664.96, "close_time": 1632463199999}, {"open_time": 1632463200000, "open": 20.9694, "high": 21.0363, "low": 20.7474, "close": 20.7474, "volume": 1155.85, "close_time": 1632466799999}, {"open_time": 1632466800000, "open": 20.7929, "high": 21.2311, "low": 20.7912, "close": 21.054, "volume": 7823.44, "close_time": 1632470399999}, {"open_time": 1632470400000, "open": 21.0501, "high": 21.2626, "low": 20.8191, "close": 20.8191, "volume": 1176.94, "close_time": 1632473999999}, {"open_time": 1632474000000, "open": 20.8191, "high": 20.8191, "low": 19.0668, "close": 19.0668, "volume": 12660.39, "close_time": 1632477599999}, {"open_time": 1632477600000, "open": 19.0495, "high": 19.5031, "low": 18.827, "close": 19.0259, "volume": 6725.47, "close_time": 1632481199999}, {"open_time": 1632481200000, "open": 19.0303, "high": 19.1391, "low": 18.1897, "close": 19.0915, "volume": 6550.93, "close_time": 1632484799999}, {"open_time": 1632484800000, "open": 19.0485, "high": 19.2156, "low": 18.8386, "close": 18.9214, "volume": 8076.71, "close_time": 1632488399999}, {"open_time": 1632488400000, "open": 18.7987, "high": 19.3391, "low": 18.6868, "close": 19.3156, "volume": 6791.59, "close_time": 1632491999999}, {"open_time": 1632492000000, "open": 19.2776, "high": 19.8569, "low": 19.2776, "close": 19.6527, "volume": 5248.23, "close_time": 1632495599999}, {"open_time": 1632495600000, "open": 19.6118, "high": 19.634, "low": 19.2625, "close": 19.4258, "volume": 2956.56, "close_time": 1632499199999}, {"open_time": 1632499200000, "open": 19.4364, "high": 19.6901, "low": 19.3828, "close": 19.6309, "volume": 3920.65, "close_time": 1632502799999}, {"open_time": 1632502800000, "open": 19.6201, "high": 19.697, "low": 19.3594, "close": 19.4583, "volume": 4185.02, "close_time": 1632506399999}, {"open_time": 1632506400000, "open": 19.5454, "high": 19.7617, "low": 19.5454, "close": 19.7029, "volume": 2963.83, "close_time": 1632509999999}, {"open_time": 1632510000000, "open": 19.6041, "high": 19.8527, "low": 19.5454, "close": 19.6983, "volume": 4575.89, "close_time": 1632513599999}, {"open_time": 1632513600000, "open": 19.7171, "high": 20.0782, "low": 19.7062, "close": 20.0099, "volume": 2728.51, "close_time": 1632517199999}, {"open_time": 1632517200000, "open": 20.0084, "high": 20.1494, "low": 19.9519, "close": 19.9519, "volume": 1301.19, "close_time": 1632520799999}, {"open_time": 1632520800000, "open": 19.9931, "high": 19.9978, "low": 19.7795, "close": 19.8523, "volume": 3013.64, "close_time": 1632524399999}, {"open_time": 1632524400000, "open": 19.7554, "high": 19.7982, "low": 19.5277, "close": 19.5277, "volume": 3812.34, "close_time": 1632527999999}, {"open_time": 1632528000000, "open": 19.6557, "high": 19.9904, "low": 19.5454, "close": 19.9573, "volume": 6130.06, "close_time": 1632531599999}, {"open_time": 1632531600000, "open": 19.9904, "high": 19.9921, "low": 19.4184, "close": 19.868, "volume": 1705.07, "close_time": 1632535199999}, {"open_time": 1632535200000, "open": 19.8953, "high": 20.0606, "low": 19.752, "close": 19.752, "volume": 3395.91, "close_time": 1632538799999}, {"open_time": 1632538800000, "open": 19.8282, "high": 19.9067, "low": 19.7163, "close": 19.8939, "volume": 2008.43, "close_time": 1632542399999}, {"open_time": 1632542400000, "open": 19.873, "high": 20.091, "low": 19.8514, "close": 19.8514, "volume": 5959.95, "close_time": 1632545999999}, {"open_time": 1632546000000, "open": 19.9129, "high": 19.9164, "low": 19.6489, "close": 19.6489, "volume": 900.39, "close_time": 1632549599999}, {"open_time": 1632549600000, "open": 19.7181, "high": 19.9017, "low": 19.6489, "close": 19.9017, "volume": 5696.61, "close_time": 1632553199999}, {"open_time": 1632553200000, "open": 19.8179, "high": 19.8185, "low": 19.4335, "close": 19.4335, "volume": 4911.7, "close_time": 1632556799999}, {"open_time": 1632556800000, "open": 19.4843, "high": 19.5582, "low": 18.9498, "close": 19.4544, "volume": 1836.05, "close_time": 1632560399999}, {"open_time": 1632560400000, "open": 19.4683, "high": 19.7635, "low": 19.3594, "close": 19.6613, "volume": 1320.89, "close_time": 1632563999999}, {"open_time": 1632564000000, "open": 19.7752, "high": 19.8349, "low": 19.6531, "close": 19.6531, "volume": 1641.9, "close_time": 1632567599999}, {"open_time": 1632567600000, "open": 19.5614, "high": 19.5614, "low": 19.2982, "close": 19.3793, "volume": 736.98, "close_time": 1632571199999}, {"open_time": 1632571200000, "open": 19.4201, "high": 19.4783, "low": 19.3497, "close": 19.3778, "volume": 1069.25, "close_time": 1632574799999}, {"open_time": 1632574800000, "open": 19.3103, "high": 19.6708, "low": 19.3043, "close": 19.5123, "volume": 1008.64, "close_time": 1632578399999}, {"open_time": 1632578400000, "open": 19.4651, "high": 19.593, "low": 19.1661, "close": 19.1742, "volume": 2087.74, "close_time": 1632581999999}, {"open_time": 1632582000000, "open": 19.1675, "high": 19.712, "low": 19.0919, "close": 19.4568, "volume": 3416.73, "close_time": 1632585599999}, {"open_time": 1632585600000, "open": 19.4384, "high": 19.4404, "low": 19.1346, "close": 19.3514, "volume": 1659.24, "close_time": 1632589199999}, {"open_time": 1632589200000, "open": 19.3507, "high": 19.3625, "low": 19.2453, "close": 19.2453, "volume": 687.95, "close_time": 1632592799999}, {"open_time": 1632592800000, "open": 19.2895, "high": 19.4244, "low": 19.1396, "close": 19.1396, "volume": 4941.66, "close_time": 1632596399999}, {"open_time": 1632596400000, "open": 19.195, "high": 19.5091, "low": 19.195, "close": 19.49, "volume": 968.38, "close_time": 1632599999999}, {"open_time": 1632600000000, "open": 19.3692, "high": 19.5233, "low": 19.2625, "close": 19.4634, "volume": 839.76, "close_time": 1632603599999}, {"open_time": 1632603600000, "open": 19.3857, "high": 19.3917, "low": 19.1661, "close": 19.3737, "volume": 380.36, "close_time": 1632607199999}, {"open_time": 1632607200000, "open": 19.3973, "high": 19.593, "low": 19.3079, "close": 19.5211, "volume": 1426.0, "close_time": 1632610799999}, {"open_time": 1632610800000, "open": 19.5446, "high": 19.5826, "low": 19.3184, "close": 19.5826, "volume": 2260.28, "close_time": 1632614399999}, {"open_time": 1632614400000, "open": 19.4767, "high": 19.5189, "low": 18.8798, "close": 19.0293, "volume": 3622.63, "close_time": 1632617999999}, {"open_time": 1632618000000, "open": 18.9913, "high": 19.0363, "low": 18.6868, "close": 18.6868, "volume": 1816.73, "close_time": 1632621599999}, {"open_time": 1632621600000, "open": 18.6666, "high": 18.8424, "low": 18.5262, "close": 18.78, "volume": 2083.97, "close_time": 1632625199999}, {"open_time": 1632625200000, "open": 18.7115, "high": 19.1635, "low": 18.6955, "close": 18.9906, "volume": 7693.31, "close_time": 1632628799999}, {"open_time": 1632628800000, "open": 18.9748, "high": 18.9748, "low": 18.5751, "close": 18.8585, "volume": 2668.31, "close_time": 1632632399999}, {"open_time": 1632632400000, "open": 18.8698, "high": 19.0883, "low": 18.8434, "close": 18.8677, "volume": 1210.48, "close_time": 1632635999999}, {"open_time": 1632636000000, "open": 18.8586, "high": 19.0119, "low": 18.71, "close": 18.71, "volume": 4478.8, "close_time": 1632639599999}, {"open_time": 1632639600000, "open": 18.8275, "high": 18.8424, "low": 17.7157, "close": 17.9956, "volume": 8433.12, "close_time": 1632643199999}, {"open_time": 1632643200000, "open": 18.0191, "high": 18.3321, "low": 17.7707, "close": 18.319, "volume": 3241.1, "close_time": 1632646799999}, {"open_time": 1632646800000, "open": 18.319, "high": 22.7388, "low": 18.3112, "close": 22.1033, "volume": 74092.44, "close_time": 1632650399999}, {"open_time": 1632650400000, "open": 22.0867, "high": 22.5485, "low": 21.553, "close": 22.3972, "volume": 25621.07, "close_time": 1632653999999}, {"open_time": 1632654000000, "open": 22.4091, "high": 22.9797, "low": 22.1898, "close": 22.8418, "volume": 10468.35, "close_time": 1632657599999}, {"open_time": 1632657600000, "open": 22.8472, "high": 23.8091, "low": 22.7954, "close": 23.5158, "volume": 6714.17, "close_time": 1632661199999}, {"open_time": 1632661200000, "open": 23.571, "high": 23.5901, "low": 23.1227, "close": 23.4359, "volume": 7154.4, "close_time": 1632664799999}, {"open_time": 1632664800000, "open": 23.4882, "high": 23.8544, "low": 23.2577, "close": 23.6749, "volume": 19192.92, "close_time": 1632668399999}, {"open_time": 1632668400000, "open": 23.6666, "high": 23.9087, "low": 23.3203, "close": 23.8189, "volume": 5986.19, "close_time": 1632671999999}, {"open_time": 1632672000000, "open": 23.8705, "high": 23.9378, "low": 23.2423, "close": 23.6666, "volume": 17226.82, "close_time": 1632675599999}, {"open_time": 1632675600000, "open": 23.6691, "high": 24.731, "low": 23.6691, "close": 24.0955, "volume": 24646.32, "close_time": 1632679199999}, {"open_time": 1632679200000, "open": 24.1493, "high": 24.244, "low": 24.1121, "close": 24.1854, "volume": 1081.0, "close_time": 1632682799999}, {"open_time": 1632682800000, "open": 24.1502, "high": 24.3642, "low": 24.1459, "close": 24.3054, "volume": 1193.06, "close_time": 1632686399999}, {"open_time": 1632686400000, "open": 24.3642, "high": 24.6332, "low": 24.2415, "close": 24.3375, "volume": 2180.47, "close_time": 1632689999999}, {"open_time": 1632690000000, "open": 24.3657, "high": 24.485, "low": 24.1659, "close": 24.485, "volume": 1440.48, "close_time": 1632693599999}, {"open_time": 1632693600000, "open": 24.4426, "high": 24.7014, "low": 23.5621, "close": 23.6849, "volume": 2833.88, "close_time": 1632697199999}, {"open_time": 1632697200000, "open": 23.6045, "high": 24.1356, "low": 23.2078, "close": 24.0655, "volume": 11487.37, "close_time": 1632700799999}, {"open_time": 1632700800000, "open": 24.0542, "high": 25.6634, "low": 23.4949, "close": 25.4447, "volume": 14283.27, "close_time": 1632704399999}, {"open_time": 1632704400000, "open": 25.4553, "high": 26.0247, "low": 25.2071, "close": 25.5396, "volume": 26980.13, "close_time": 1632707999999}, {"open_time": 1632708000000, "open": 25.5104, "high": 25.5555, "low": 24.9371, "close": 25.1577, "volume": 6404.26, "close_time": 1632711599999}, {"open_time": 1632711600000, "open": 25.1451, "high": 25.2464, "low": 24.9601, "close": 25.2224, "volume": 5654.74, "close_time": 1632715199999}, {"open_time": 1632715200000, "open": 25.2251, "high": 25.4355, "low": 24.8254, "close": 25.0801, "volume": 9920.85, "close_time": 1632718799999}, {"open_time": 1632718800000, "open": 25.0249, "high": 25.3052, "low": 24.8265, "close": 24.975, "volume": 3872.25, "close_time": 1632722399999}, {"open_time": 1632722400000, "open": 25.0048, "high": 25.1651, "low": 24.3361, "close": 24.3361, "volume": 3277.5, "close_time": 1632725999999}, {"open_time": 1632726000000, "open": 24.3947, "high": 24.6097, "low": 24.0543, "close": 24.4753, "volume": 5780.97, "close_time": 1632729599999}, {"open_time": 1632729600000, "open": 24.3853, "high": 24.8989, "low": 24.3853, "close": 24.8299, "volume": 11958.84, "close_time": 1632733199999}, {"open_time": 1632733200000, "open": 24.835, "high": 25.3052, "low": 24.3011, "close": 24.4453, "volume": 17271.39, "close_time": 1632736799999}, {"open_time": 1632736800000, "open": 24.476, "high": 24.731, "low": 24.3695, "close": 24.4408, "volume": 1905.47, "close_time": 1632740399999}, {"open_time": 1632740400000, "open": 24.3815, "high": 24.4933, "low": 24.1774, "close": 24.3945, "volume": 4608.8, "close_time": 1632743999999}, {"open_time": 1632744000000, "open": 24.3254, "high": 24.3254, "low": 24.0166, "close": 24.3037, "volume": 3164.45, "close_time": 1632747599999}, {"open_time": 1632747600000, "open": 24.3295, "high": 24.3445, "low": 23.791, "close": 23.9379, "volume": 10721.75, "close_time": 1632751199999}, {"open_time": 1632751200000, "open": 23.9538, "high": 24.5198, "low": 23.4258, "close": 23.4736, "volume": 17318.03, "close_time": 1632754799999}, {"open_time": 1632754800000, "open": 23.5458, "high": 23.5458, "low": 23.1645, "close": 23.4427, "volume": 3777.94, "close_time": 1632758399999}, {"open_time": 1632758400000, "open": 23.4259, "high": 23.4262, "low": 22.371, "close": 22.7563, "volume": 10848.09, "close_time": 1632761999999}, {"open_time": 1632762000000, "open": 22.7726, "high": 22.8964, "low": 22.4936, "close": 22.553, "volume": 3103.91, "close_time": 1632765599999}, {"open_time": 1632765600000, "open": 22.6236, "high": 22.9177, "low": 22.6236, "close": 22.7397, "volume": 10227.49, "close_time": 1632769199999}, {"open_time": 1632769200000, "open": 22.7163, "high": 22.8717, "low": 22.5715, "close": 22.6639, "volume": 979.18, "close_time": 1632772799999}, {"open_time": 1632772800000, "open": 22.6099, "high": 22.7344, "low": 22.287, "close": 22.3865, "volume": 3982.54, "close_time": 1632776399999}, {"open_time": 1632776400000, "open": 22.3434, "high": 23.0087, "low": 22.3434, "close": 22.9603, "volume": 1253.46, "close_time": 1632779999999}, {"open_time": 1632780000000, "open": 22.9147, "high": 23.2722, "low": 22.8137, "close": 22.9137, "volume": 4526.1, "close_time": 1632783599999}, {"open_time": 1632783600000, "open": 22.8358, "high": 22.8358, "low": 22.2727, "close": 22.4035, "volume": 2304.59, "close_time": 1632787199999}, {"open_time": 1632787200000, "open": 22.3542, "high": 22.8964, "low": 22.1539, "close": 22.5864, "volume": 8471.38, "close_time": 1632790799999}, {"open_time": 1632790800000, "open": 22.6064, "high": 22.9681, "low": 22.272, "close": 22.8408, "volume": 8627.72, "close_time": 1632794399999}, {"open_time": 1632794400000, "open": 22.8175, "high": 23.8544, "low": 22.7863, "close": 23.1306, "volume": 15264.26, "close_time": 1632797999999}, {"open_time": 1632798000000, "open": 23.0735, "high": 23.4191, "low": 22.9624, "close": 23.2639, "volume": 14509.76, "close_time": 1632801599999}, {"open_time": 1632801600000, "open": 23.2004, "high": 23.4191, "low": 23.0215, "close": 23.0215, "volume": 5894.13, "close_time": 1632805199999}, {"open_time": 1632805200000, "open": 23.0585, "high": 23.0738, "low": 22.7263, "close": 22.8783, "volume": 9224.19, "close_time": 1632808799999}, {"open_time": 1632808800000, "open": 22.9549, "high": 23.2402, "low": 22.7268, "close": 23.0741, "volume": 12981.16, "close_time": 1632812399999}, {"open_time": 1632812400000, "open": 23.1589, "high": 23.298, "low": 22.6099, "close": 23.0087, "volume": 5839.03, "close_time": 1632815999999}, {"open_time": 1632816000000, "open": 23.0294, "high": 23.9534, "low": 22.8126, "close": 23.6519, "volume": 20895.1, "close_time": 1632819599999}, {"open_time": 1632819600000, "open": 23.6459, "high": 24.5198, "low": 23.5358, "close": 24.043, "volume": 29541.11, "close_time": 1632823199999}, {"open_time": 1632823200000, "open": 24.0036, "high": 24.3176, "low": 23.6839, "close": 24.2376, "volume": 15313.68, "close_time": 1632826799999}, {"open_time": 1632826800000, "open": 24.1954, "high": 24.9747, "low": 24.0867, "close": 24.7028, "volume": 31779.03, "close_time": 1632830399999}, {"open_time": 1632830400000, "open": 24.7568, "high": 24.7568, "low": 23.8651, "close": 24.0755, "volume": 7702.95, "close_time": 1632833999999}, {"open_time": 1632834000000, "open": 24.0155, "high": 24.741, "low": 23.9294, "close": 24.3653, "volume": 10409.69, "close_time": 1632837599999}, {"open_time": 1632837600000, "open": 24.3567, "high": 24.5252, "low": 23.5249, "close": 24.2494, "volume": 31229.31, "close_time": 1632841199999}, {"open_time": 1632841200000, "open": 24.2568, "high": 24.2946, "low": 23.7582, "close": 23.9442, "volume": 17078.85, "close_time": 1632844799999}, {"open_time": 1632844800000, "open": 23.8768, "high": 24.4298, "low": 23.4546, "close": 23.8756, "volume": 34727.38, "close_time": 1632848399999}, {"open_time": 1632848400000, "open": 23.8756, "high": 24.0054, "low": 23.5241, "close": 23.9046, "volume": 9250.53, "close_time": 1632851999999}, {"open_time": 1632852000000, "open": 23.8057, "high": 24.389, "low": 23.6023, "close": 24.1774, "volume": 5983.73, "close_time": 1632855599999}, {"open_time": 1632855600000, "open": 24.1545, "high": 24.459, "low": 23.9191, "close": 24.0755, "volume": 10646.38, "close_time": 1632859199999}, {"open_time": 1632859200000, "open": 24.1901, "high": 24.4371, "low": 24.0098, "close": 24.0098, "volume": 9370.24, "close_time": 1632862799999}, {"open_time": 1632862800000, "open": 24.0345, "high": 24.2078, "low": 23.9951, "close": 24.194, "volume": 4089.27, "close_time": 1632866399999}, {"open_time": 1632866400000, "open": 24.2262, "high": 24.244, "low": 23.2671, "close": 23.3573, "volume": 16910.93, "close_time": 1632869999999}, {"open_time": 1632870000000, "open": 23.3219, "high": 23.4882, "low": 22.8571, "close": 23.0939, "volume": 11003.39, "close_time": 1632873599999}, {"open_time": 1632873600000, "open": 23.0546, "high": 23.5961, "low": 22.8964, "close": 23.4641, "volume": 14323.23, "close_time": 1632877199999}, {"open_time": 1632877200000, "open": 23.5742, "high": 23.9607, "low": 23.2828, "close": 23.6358, "volume": 25155.75, "close_time": 1632880799999}, {"open_time": 1632880800000, "open": 23.5258, "high": 23.8198, "low": 23.5258, "close": 23.5967, "volume": 1974.9, "close_time": 1632884399999}, {"open_time": 1632884400000, "open": 23.6542, "high": 23.8794, "low": 23.4781, "close": 23.7743, "volume": 5549.24, "close_time": 1632887999999}, {"open_time": 1632888000000, "open": 23.8443, "high": 24.2618, "low": 23.8157, "close": 23.9294, "volume": 19259.59, "close_time": 1632891599999}, {"open_time": 1632891600000, "open": 23.9557, "high": 24.0245, "low": 23.692, "close": 23.8555, "volume": 5216.41, "close_time": 1632895199999}, {"open_time": 1632895200000, "open": 23.8844, "high": 24.2745, "low": 23.8556, "close": 24.2745, "volume": 9918.13, "close_time": 1632898799999}, {"open_time": 1632898800000, "open": 24.2151, "high": 24.2834, "low": 24.1085, "close": 24.1942, "volume": 19278.48, "close_time": 1632902399999}, {"open_time": 1632902400000, "open": 24.1821, "high": 24.1821, "low": 23.6988, "close": 23.8595, "volume": 19132.53, "close_time": 1632905999999}, {"open_time": 1632906000000, "open": 23.8363, "high": 23.9977, "low": 23.5048, "close": 23.5958, "volume": 20980.81, "close_time": 1632909599999}, {"open_time": 1632909600000, "open": 23.5807, "high": 23.9973, "low": 23.5621, "close": 23.9656, "volume": 6388.65, "close_time": 1632913199999}, {"open_time": 1632913200000, "open": 23.9565, "high": 24.1355, "low": 23.6839, "close": 24.0793, "volume": 6274.01, "close_time": 1632916799999}, {"open_time": 1632916800000, "open": 24.0695, "high": 24.133, "low": 23.4188, "close": 23.5765, "volume": 13800.01, "close_time": 1632920399999}, {"open_time": 1632920400000, "open": 23.651, "high": 23.7257, "low": 23.3146, "close": 23.6361, "volume": 16486.79, "close_time": 1632923999999}, {"open_time": 1632924000000, "open": 23.7, "high": 23.8384, "low": 23.6258, "close": 23.7, "volume": 9092.58, "close_time": 1632927599999}, {"open_time": 1632927600000, "open": 23.7361, "high": 23.7794, "low": 23.0204, "close": 23.1334, "volume": 4758.84, "close_time": 1632931199999}, {"open_time": 1632931200000, "open": 23.1514, "high": 23.2558, "low": 22.8749, "close": 23.1258, "volume": 23547.59, "close_time": 1632934799999}, {"open_time": 1632934800000, "open": 23.0811, "high": 23.4127, "low": 22.9624, "close": 22.9662, "volume": 8572.64, "close_time": 1632938399999}, {"open_time": 1632938400000, "open": 23.0439, "high": 23.256, "low": 23.0015, "close": 23.1826, "volume": 3211.04, "close_time": 1632941999999}, {"open_time": 1632942000000, "open": 23.134, "high": 23.2974, "low": 23.0215, "close": 23.0241, "volume": 4766.18, "close_time": 1632945599999}, {"open_time": 1632945600000, "open": 23.004, "high": 23.004, "low": 22.3431, "close": 22.6555, "volume": 9368.25, "close_time": 1632949199999}, {"open_time": 1632949200000, "open": 22.6767, "high": 22.7295, "low": 22.5736, "close": 22.7295, "volume": 222.4, "close_time": 1632952799999}, {"open_time": 1632952800000, "open": 22.6033, "high": 22.8418, "low": 22.6019, "close": 22.8328, "volume": 1932.4, "close_time": 1632956399999}, {"open_time": 1632956400000, "open": 22.6831, "high": 23.1015, "low": 22.6283, "close": 22.9894, "volume": 19879.03, "close_time": 1632959999999}, {"open_time": 1632960000000, "open": 22.9924, "high": 23.5955, "low": 22.9508, "close": 23.4631, "volume": 6784.9, "close_time": 1632963599999}, {"open_time": 1632963600000, "open": 23.5389, "high": 23.8888, "low": 23.3709, "close": 23.4441, "volume": 6966.84, "close_time": 1632967199999}, {"open_time": 1632967200000, "open": 23.4792, "high": 23.6449, "low": 23.3981, "close": 23.6449, "volume": 3707.95, "close_time": 1632970799999}, {"open_time": 1632970800000, "open": 23.6641, "high": 23.9122, "low": 23.5158, "close": 23.8443, "volume": 5140.73, "close_time": 1632974399999}, {"open_time": 1632974400000, "open": 23.917, "high": 23.9587, "low": 23.5967, "close": 23.618, "volume": 2065.32, "close_time": 1632977999999}, {"open_time": 1632978000000, "open": 23.6684, "high": 23.7317, "low": 23.5621, "close": 23.6064, "volume": 6679.01, "close_time": 1632981599999}, {"open_time": 1632981600000, "open": 23.6939, "high": 23.8085, "low": 23.5967, "close": 23.5967, "volume": 4648.35, "close_time": 1632985199999}, {"open_time": 1632985200000, "open": 23.6158, "high": 23.6158, "low": 23.269, "close": 23.3671, "volume": 4321.63, "close_time": 1632988799999}, {"open_time": 1632988800000, "open": 23.421, "high": 23.4882, "low": 22.9414, "close": 23.0788, "volume": 7649.91, "close_time": 1632992399999}, {"open_time": 1632992400000, "open": 23.0322, "high": 23.1826, "low": 22.9624, "close": 23.0861, "volume": 1366.68, "close_time": 1632995999999}, {"open_time": 1632996000000, "open": 23.1037, "high": 23.2472, "low": 22.7262, "close": 22.7783, "volume": 12264.69, "close_time": 1632999599999}, {"open_time": 1632999600000, "open": 22.7655, "high": 22.9908, "low": 22.7655, "close": 22.9411, "volume": 6528.48, "close_time": 1633003199999}, {"open_time": 1633003200000, "open": 23.0065, "high": 23.4212, "low": 22.9531, "close": 23.1968, "volume": 6515.46, "close_time": 1633006799999}, {"open_time": 1633006800000, "open": 23.1355, "high": 23.2472, "low": 22.9838, "close": 23.042, "volume": 7228.38, "close_time": 1633010399999}, {"open_time": 1633010400000, "open": 22.9624, "high": 22.9985, "low": 22.7784, "close": 22.8562, "volume": 3271.04, "close_time": 1633013999999}, {"open_time": 1633014000000, "open": 22.8674, "high": 23.0899, "low": 22.83, "close": 22.8838, "volume": 2132.43, "close_time": 1633017599999}, {"open_time": 1633017600000, "open": 22.9122, "high": 22.9122, "low": 22.6362, "close": 22.8449, "volume": 680.24, "close_time": 1633021199999}, {"open_time": 1633021200000, "open": 22.8787, "high": 23.0385, "low": 22.7954, "close": 22.9194, "volume": 2310.85, "close_time": 1633024799999}, {"open_time": 1633024800000, "open": 22.9358, "high": 23.3128, "low": 22.9354, "close": 23.2663, "volume": 2850.08, "close_time": 1633028399999}, {"open_time": 1633028400000, "open": 23.3246, "high": 23.3618, "low": 22.9082, "close": 22.9082, "volume": 1456.68, "close_time": 1633031999999}, {"open_time": 1633032000000, "open": 22.9862, "high": 23.1277, "low": 22.8125, "close": 22.9135, "volume": 1990.94, "close_time": 1633035599999}, {"open_time": 1633035600000, "open": 22.9775, "high": 23.1826, "low": 22.9775, "close": 23.1286, "volume": 736.51, "close_time": 1633039199999}, {"open_time": 1633039200000, "open": 23.0813, "high": 23.3356, "low": 23.0368, "close": 23.274, "volume": 714.6, "close_time": 1633042799999}, {"open_time": 1633042800000, "open": 23.3328, "high": 23.5708, "low": 23.1146, "close": 23.5291, "volume": 3305.08, "close_time": 1633046399999}, {"open_time": 1633046400000, "open": 23.5272, "high": 23.9872, "low": 23.5176, "close": 23.8859, "volume": 8798.71, "close_time": 1633049999999}, {"open_time": 1633050000000, "open": 23.8667, "high": 24.5192, "low": 23.8443, "close": 24.4153, "volume": 6960.64, "close_time": 1633053599999}, {"open_time": 1633053600000, "open": 24.3853, "high": 24.3853, "low": 23.9661, "close": 24.2306, "volume": 9496.26, "close_time": 1633057199999}, {"open_time": 1633057200000, "open": 24.2307, "high": 24.4904, "low": 23.9795, "close": 24.2254, "volume": 6020.66, "close_time": 1633060799999}, {"open_time": 1633060800000, "open": 24.2887, "high": 24.4669, "low": 24.1806, "close": 24.2093, "volume": 3978.47, "close_time": 1633064399999}, {"open_time": 1633064400000, "open": 24.332, "high": 24.7181, "low": 24.1774, "close": 24.6448, "volume": 5840.98, "close_time": 1633067999999}, {"open_time": 1633068000000, "open": 24.7101, "high": 24.7921, "low": 24.4682, "close": 24.6608, "volume": 4048.51, "close_time": 1633071599999}, {"open_time": 1633071600000, "open": 24.654, "high": 24.9979, "low": 24.5647, "close": 24.9497, "volume": 2856.3, "close_time": 1633075199999}, {"open_time": 1633075200000, "open": 24.9978, "high": 25.2885, "low": 24.9545, "close": 25.2451, "volume": 1620.79, "close_time": 1633078799999}, {"open_time": 1633078800000, "open": 25.1651, "high": 25.2022, "low": 24.9133, "close": 24.9909, "volume": 2925.38, "close_time": 1633082399999}, {"open_time": 1633082400000, "open": 24.9931, "high": 25.8245, "low": 24.9799, "close": 25.3503, "volume": 12696.89, "close_time": 1633085999999}, {"open_time": 1633086000000, "open": 25.3299, "high": 25.6399, "low": 25.216, "close": 25.4747, "volume": 1821.37, "close_time": 1633089599999}, {"open_time": 1633089600000, "open": 25.5654, "high": 25.7725, "low": 25.1049, "close": 25.2002, "volume": 4461.66, "close_time": 1633093199999}, {"open_time": 1633093200000, "open": 25.2773, "high": 25.2773, "low": 24.893, "close": 24.893, "volume": 1395.03, "close_time": 1633096799999}, {"open_time": 1633096800000, "open": 24.905, "high": 25.1739, "low": 24.7594, "close": 25.012, "volume": 8330.61, "close_time": 1633100399999}, {"open_time": 1633100400000, "open": 25.0532, "high": 25.3506, "low": 25.0218, "close": 25.3279, "volume": 1095.68, "close_time": 1633103999999}, {"open_time": 1633104000000, "open": 25.3556, "high": 25.5439, "low": 25.2164, "close": 25.5239, "volume": 5135.88, "close_time": 1633107599999}, {"open_time": 1633107600000, "open": 25.4797, "high": 25.4799, "low": 25.3019, "close": 25.4254, "volume": 1590.1, "close_time": 1633111199999}, {"open_time": 1633111200000, "open": 25.4019, "high": 25.4019, "low": 25.1604, "close": 25.1751, "volume": 1720.91, "close_time": 1633114799999}, {"open_time": 1633114800000, "open": 25.3365, "high": 25.4586, "low": 25.1955, "close": 25.206, "volume": 3003.25, "close_time": 1633118399999}, {"open_time": 1633118400000, "open": 25.2163, "high": 25.5513, "low": 25.0848, "close": 25.1928, "volume": 3075.58, "close_time": 1633121999999}, {"open_time": 1633122000000, "open": 25.2611, "high": 25.6204, "low": 25.2227, "close": 25.5783, "volume": 4758.64, "close_time": 1633125599999}, {"open_time": 1633125600000, "open": 25.502, "high": 25.6912, "low": 25.0366, "close": 25.1751, "volume": 5814.46, "close_time": 1633129199999}, {"open_time": 1633129200000, "open": 25.2099, "high": 25.6601, "low": 25.188, "close": 25.6573, "volume": 2135.67, "close_time": 1633132799999}, {"open_time": 1633132800000, "open": 25.6239, "high": 25.8036, "low": 25.3867, "close": 25.4447, "volume": 7485.38, "close_time": 1633136399999}, {"open_time": 1633136400000, "open": 25.4963, "high": 26.2507, "low": 25.4963, "close": 26.2503, "volume": 4349.19, "close_time": 1633139999999}, {"open_time": 1633140000000, "open": 26.2258, "high": 26.4391, "low": 25.998, "close": 26.0782, "volume": 3926.72, "close_time": 1633143599999}, {"open_time": 1633143600000, "open": 26.0295, "high": 26.0295, "low": 25.5617, "close": 25.6389, "volume": 9680.03, "close_time": 1633147199999}, {"open_time": 1633147200000, "open": 25.6195, "high": 25.7245, "low": 25.3814, "close": 25.5688, "volume": 1733.63, "close_time": 1633150799999}, {"open_time": 1633150800000, "open": 25.5687, "high": 25.7145, "low": 25.5319, "close": 25.5319, "volume": 1133.48, "close_time": 1633154399999}, {"open_time": 1633154400000, "open": 25.505, "high": 25.8417, "low": 25.4947, "close": 25.8007, "volume": 1682.16, "close_time": 1633157999999}, {"open_time": 1633158000000, "open": 25.7332, "high": 25.9371, "low": 25.7332, "close": 25.8207, "volume": 893.65, "close_time": 1633161599999}, {"open_time": 1633161600000, "open": 25.8648, "high": 25.9465, "low": 25.4902, "close": 25.8191, "volume": 12108.47, "close_time": 1633165199999}, {"open_time": 1633165200000, "open": 25.8417, "high": 26.121, "low": 25.81, "close": 26.0647, "volume": 2036.12, "close_time": 1633168799999}, {"open_time": 1633168800000, "open": 26.0012, "high": 26.1301, "low": 25.8277, "close": 25.8406, "volume": 4133.72, "close_time": 1633172399999}, {"open_time": 1633172400000, "open": 25.9156, "high": 26.0713, "low": 25.707, "close": 26.0713, "volume": 2142.79, "close_time": 1633175999999}, {"open_time": 1633176000000, "open": 26.0871, "high": 26.2025, "low": 26.0191, "close": 26.0952, "volume": 1134.75, "close_time": 1633179599999}, {"open_time": 1633179600000, "open": 26.1854, "high": 26.5477, "low": 26.0448, "close": 26.1643, "volume": 7362.07, "close_time": 1633183199999}, {"open_time": 1633183200000, "open": 26.2271, "high": 26.5295, "low": 26.1737, "close": 26.5157, "volume": 1695.66, "close_time": 1633186799999}, {"open_time": 1633186800000, "open": 26.5359, "high": 26.8242, "low": 26.3888, "close": 26.6839, "volume": 3383.15, "close_time": 1633190399999}, {"open_time": 1633190400000, "open": 26.6862, "high": 26.9734, "low": 26.4289, "close": 26.8824, "volume": 7800.3, "close_time": 1633193999999}, {"open_time": 1633194000000, "open": 26.8614, "high": 26.9871, "low": 26.6127, "close": 26.8972, "volume": 4220.74, "close_time": 1633197599999}, {"open_time": 1633197600000, "open": 26.9234, "high": 26.9947, "low": 26.6252, "close": 26.9812, "volume": 11415.31, "close_time": 1633201199999}, {"open_time": 1633201200000, "open": 26.9947, "high": 27.22, "low": 26.945, "close": 27.22, "volume": 3559.38, "close_time": 1633204799999}, {"open_time": 1633204800000, "open": 27.2035, "high": 27.2035, "low": 26.6505, "close": 26.8884, "volume": 4985.03, "close_time": 1633208399999}, {"open_time": 1633208400000, "open": 26.9291, "high": 27.0744, "low": 26.8277, "close": 27.0009, "volume": 1992.57, "close_time": 1633211999999}, {"open_time": 1633212000000, "open": 27.0154, "high": 27.1, "low": 26.6177, "close": 26.667, "volume": 2269.2, "close_time": 1633215599999}, {"open_time": 1633215600000, "open": 26.7857, "high": 26.7857, "low": 25.9291, "close": 26.1557, "volume": 4234.15, "close_time": 1633219199999}, {"open_time": 1633219200000, "open": 26.1386, "high": 26.4069, "low": 25.7505, "close": 25.9856, "volume": 9789.96, "close_time": 1633222799999}, {"open_time": 1633222800000, "open": 26.0502, "high": 26.2503, "low": 25.9167, "close": 26.1942, "volume": 2525.63, "close_time": 1633226399999}, {"open_time": 1633226400000, "open": 26.1673, "high": 26.4559, "low": 26.1673, "close": 26.1737, "volume": 5048.28, "close_time": 1633229999999}, {"open_time": 1633230000000, "open": 26.1112, "high": 26.309, "low": 26.0855, "close": 26.2857, "volume": 3966.13, "close_time": 1633233599999}, {"open_time": 1633233600000, "open": 26.2486, "high": 26.3964, "low": 26.189, "close": 26.2989, "volume": 2763.54, "close_time": 1633237199999}, {"open_time": 1633237200000, "open": 26.31, "high": 26.5597, "low": 26.303, "close": 26.4186, "volume": 1635.71, "close_time": 1633240799999}, {"open_time": 1633240800000, "open": 26.3922, "high": 26.3922, "low": 26.2421, "close": 26.2421, "volume": 1342.13, "close_time": 1633244399999}, {"open_time": 1633244400000, "open": 26.2455, "high": 26.2455, "low": 26.0163, "close": 26.104, "volume": 716.05, "close_time": 1633247999999}, {"open_time": 1633248000000, "open": 26.0432, "high": 26.3523, "low": 26.0432, "close": 26.0448, "volume": 7426.9, "close_time": 1633251599999}, {"open_time": 1633251600000, "open": 26.0093, "high": 26.0189, "low": 25.7651, "close": 25.8856, "volume": 1315.39, "close_time": 1633255199999}, {"open_time": 1633255200000, "open": 25.9007, "high": 26.1257, "low": 25.8341, "close": 25.9396, "volume": 2253.2, "close_time": 1633258799999}, {"open_time": 1633258800000, "open": 26.0705, "high": 26.1873, "low": 26.0195, "close": 26.1842, "volume": 478.6, "close_time": 1633262399999}, {"open_time": 1633262400000, "open": 26.0932, "high": 26.1493, "low": 26.0423, "close": 26.137, "volume": 1308.0, "close_time": 1633265999999}, {"open_time": 1633266000000, "open": 26.0512, "high": 26.3131, "low": 25.9278, "close": 26.2661, "volume": 1359.68, "close_time": 1633269599999}, {"open_time": 1633269600000, "open": 26.2904, "high": 26.3294, "low": 26.0365, "close": 26.0451, "volume": 8117.33, "close_time": 1633273199999}, {"open_time": 1633273200000, "open": 26.0652, "high": 26.084, "low": 25.7858, "close": 25.9344, "volume": 2433.77, "close_time": 1633276799999}, {"open_time": 1633276800000, "open": 25.9453, "high": 26.2, "low": 25.9378, "close": 26.2, "volume": 1595.5, "close_time": 1633280399999}, {"open_time": 1633280400000, "open": 26.2271, "high": 26.49, "low": 25.909, "close": 26.3541, "volume": 4777.37, "close_time": 1633283999999}, {"open_time": 1633284000000, "open": 26.3692, "high": 26.5454, "low": 26.277, "close": 26.4195, "volume": 1353.28, "close_time": 1633287599999}, {"open_time": 1633287600000, "open": 26.4625, "high": 26.6042, "low": 26.4452, "close": 26.4452, "volume": 646.46, "close_time": 1633291199999}, {"open_time": 1633291200000, "open": 26.4288, "high": 26.468, "low": 26.2134, "close": 26.2134, "volume": 1873.15, "close_time": 1633294799999}, {"open_time": 1633294800000, "open": 26.2081, "high": 26.2081, "low": 25.6446, "close": 25.8349, "volume": 6544.68, "close_time": 1633298399999}, {"open_time": 1633298400000, "open": 25.8439, "high": 26.094, "low": 25.8187, "close": 25.9438, "volume": 1322.64, "close_time": 1633301999999}, {"open_time": 1633302000000, "open": 25.9431, "high": 26.0052, "low": 25.8904, "close": 26.0003, "volume": 2018.52, "close_time": 1633305599999}, {"open_time": 1633305600000, "open": 25.8644, "high": 25.9656, "low": 25.4975, "close": 25.5489, "volume": 3017.88, "close_time": 1633309199999}, {"open_time": 1633309200000, "open": 25.5318, "high": 25.6339, "low": 25.3582, "close": 25.5854, "volume": 1316.14, "close_time": 1633312799999}, {"open_time": 1633312800000, "open": 25.4906, "high": 25.5305, "low": 25.2507, "close": 25.2564, "volume": 2221.88, "close_time": 1633316399999}, {"open_time": 1633316400000, "open": 25.2475, "high": 25.439, "low": 25.0521, "close": 25.1604, "volume": 10866.89, "close_time": 1633319999999}, {"open_time": 1633320000000, "open": 25.1203, "high": 25.3801, "low": 24.9675, "close": 25.3029, "volume": 7631.12, "close_time": 1633323599999}, {"open_time": 1633323600000, "open": 25.4013, "high": 25.4618, "low": 25.3348, "close": 25.4531, "volume": 2704.52, "close_time": 1633327199999}, {"open_time": 1633327200000, "open": 25.3792, "high": 25.4053, "low": 25.1203, "close": 25.2464, "volume": 1552.21, "close_time": 1633330799999}, {"open_time": 1633330800000, "open": 25.1606, "high": 25.505, "low": 25.1604, "close": 25.505, "volume": 2583.23, "close_time": 1633334399999}, {"open_time": 1633334400000, "open": 25.4586, "high": 25.5331, "low": 25.1604, "close": 25.2774, "volume": 2766.73, "close_time": 1633337999999}, {"open_time": 1633338000000, "open": 25.2548, "high": 25.3152, "low": 25.1604, "close": 25.2377, "volume": 1194.85, "close_time": 1633341599999}, {"open_time": 1633341600000, "open": 25.3365, "high": 25.3697, "low": 25.0804, "close": 25.1382, "volume": 1760.52, "close_time": 1633345199999}, {"open_time": 1633345200000, "open": 25.2069, "high": 25.2069, "low": 24.8478, "close": 25.0973, "volume": 2060.18, "close_time": 1633348799999}, {"open_time": 1633348800000, "open": 25.0246, "high": 25.3175, "low": 25.0246, "close": 25.3175, "volume": 1934.5, "close_time": 1633352399999}, {"open_time": 1633352400000, "open": 25.3252, "high": 25.5215, "low": 25.3251, "close": 25.5215, "volume": 903.92, "close_time": 1633355999999}, {"open_time": 1633356000000, "open": 25.572, "high": 25.763, "low": 24.5432, "close": 24.8412, "volume": 11541.0, "close_time": 1633359599999}, {"open_time": 1633359600000, "open": 24.8087, "high": 24.9642, "low": 24.2712, "close": 24.915, "volume": 3809.02, "close_time": 1633363199999}, {"open_time": 1633363200000, "open": 24.9001, "high": 25.556, "low": 24.8513, "close": 25.1849, "volume": 5122.79, "close_time": 1633366799999}, {"open_time": 1633366800000, "open": 25.23, "high": 25.5827, "low": 24.9671, "close": 25.4947, "volume": 4148.3, "close_time": 1633370399999}, {"open_time": 1633370400000, "open": 25.5879, "high": 25.685, "low": 25.3735, "close": 25.5701, "volume": 2203.21, "close_time": 1633373999999}, {"open_time": 1633374000000, "open": 25.6221, "high": 25.6221, "low": 25.303, "close": 25.3447, "volume": 4905.02, "close_time": 1633377599999}, {"open_time": 1633377600000, "open": 25.2949, "high": 25.3401, "low": 25.0233, "close": 25.2077, "volume": 1604.88, "close_time": 1633381199999}, {"open_time": 1633381200000, "open": 25.1203, "high": 25.2576, "low": 25.1203, "close": 25.2046, "volume": 183.02, "close_time": 1633384799999}, {"open_time": 1633384800000, "open": 25.303, "high": 25.3075, "low": 24.9453, "close": 25.1085, "volume": 2259.35, "close_time": 1633388399999}, {"open_time": 1633388400000, "open": 25.1435, "high": 25.4332, "low": 25.1435, "close": 25.3152, "volume": 1693.74, "close_time": 1633391999999}, {"open_time": 1633392000000, "open": 25.3947, "high": 25.5879, "low": 25.0197, "close": 25.5381, "volume": 8817.92, "close_time": 1633395599999}, {"open_time": 1633395600000, "open": 25.6099, "high": 25.7406, "low": 25.459, "close": 25.57, "volume": 2382.31, "close_time": 1633399199999}, {"open_time": 1633399200000, "open": 25.4662, "high": 25.4662, "low": 25.1732, "close": 25.1732, "volume": 1664.86, "close_time": 1633402799999}, {"open_time": 1633402800000, "open": 25.3352, "high": 25.3352, "low": 25.0905, "close": 25.1817, "volume": 1732.48, "close_time": 1633406399999}, {"open_time": 1633406400000, "open": 25.0825, "high": 25.1438, "low": 24.9093, "close": 24.955, "volume": 3987.4, "close_time": 1633409999999}, {"open_time": 1633410000000, "open": 24.9427, "high": 25.1316, "low": 24.9427, "close": 25.1245, "volume": 1473.25, "close_time": 1633413599999}, {"open_time": 1633413600000, "open": 25.1512, "high": 25.2276, "low": 25.1512, "close": 25.1548, "volume": 581.04, "close_time": 1633417199999}, {"open_time": 1633417200000, "open": 25.1649, "high": 25.2235, "low": 25.1631, "close": 25.2152, "volume": 1331.56, "close_time": 1633420799999}, {"open_time": 1633420800000, "open": 25.1449, "high": 25.3175, "low": 25.019, "close": 25.3175, "volume": 1305.95, "close_time": 1633424399999}, {"open_time": 1633424400000, "open": 25.2535, "high": 25.4039, "low": 24.9409, "close": 25.4039, "volume": 2915.86, "close_time": 1633427999999}, {"open_time": 1633428000000, "open": 25.4053, "high": 25.5819, "low": 25.252, "close": 25.355, "volume": 2609.82, "close_time": 1633431599999}, {"open_time": 1633431600000, "open": 25.349, "high": 25.6411, "low": 25.349, "close": 25.4673, "volume": 1886.51, "close_time": 1633435199999}, {"open_time": 1633435200000, "open": 25.4794, "high": 25.4921, "low": 25.3491, "close": 25.3491, "volume": 2299.87, "close_time": 1633438799999}, {"open_time": 1633438800000, "open": 25.3242, "high": 25.3875, "low": 25.2075, "close": 25.3594, "volume": 1883.67, "close_time": 1633442399999}, {"open_time": 1633442400000, "open": 25.3827, "high": 25.3827, "low": 24.7518, "close": 24.864, "volume": 3129.72, "close_time": 1633445999999}, {"open_time": 1633446000000, "open": 24.8607, "high": 24.9987, "low": 24.7446, "close": 24.8101, "volume": 1373.76, "close_time": 1633449599999}, {"open_time": 1633449600000, "open": 24.8535, "high": 24.8722, "low": 24.577, "close": 24.7951, "volume": 3717.93, "close_time": 1633453199999}, {"open_time": 1633453200000, "open": 24.8051, "high": 24.876, "low": 24.7751, "close": 24.8295, "volume": 1206.82, "close_time": 1633456799999}, {"open_time": 1633456800000, "open": 24.889, "high": 24.9717, "low": 24.8423, "close": 24.9717, "volume": 1615.27, "close_time": 1633460399999}, {"open_time": 1633460400000, "open": 24.9966, "high": 25.1773, "low": 24.9283, "close": 25.1211, "volume": 770.97, "close_time": 1633463999999}, {"open_time": 1633464000000, "open": 25.2118, "high": 25.5319, "low": 25.1601, "close": 25.5317, "volume": 3334.11, "close_time": 1633467599999}, {"open_time": 1633467600000, "open": 25.5268, "high": 25.8989, "low": 25.4741, "close": 25.6607, "volume": 3766.96, "close_time": 1633471199999}, {"open_time": 1633471200000, "open": 25.7258, "high": 25.8636, "low": 25.6477, "close": 25.7052, "volume": 3881.16, "close_time": 1633474799999}, {"open_time": 1633474800000, "open": 25.7199, "high": 25.7795, "low": 25.5995, "close": 25.6336, "volume": 2845.66, "close_time": 1633478399999}, {"open_time": 1633478400000, "open": 25.6794, "high": 25.8774, "low": 25.5214, "close": 25.5653, "volume": 1351.91, "close_time": 1633481999999}, {"open_time": 1633482000000, "open": 25.508, "high": 25.517, "low": 25.2328, "close": 25.4332, "volume": 1402.22, "close_time": 1633485599999}, {"open_time": 1633485600000, "open": 25.3898, "high": 25.3898, "low": 25.203, "close": 25.313, "volume": 4889.41, "close_time": 1633489199999}, {"open_time": 1633489200000, "open": 25.2075, "high": 25.2075, "low": 25.025, "close": 25.062, "volume": 1524.21, "close_time": 1633492799999}, {"open_time": 1633492800000, "open": 25.0335, "high": 25.0701, "low": 24.8014, "close": 24.9874, "volume": 4695.59, "close_time": 1633496399999}, {"open_time": 1633496400000, "open": 24.9417, "high": 25.1738, "low": 24.8989, "close": 25.0335, "volume": 1496.4, "close_time": 1633499999999}, {"open_time": 1633500000000, "open": 25.0253, "high": 25.3585, "low": 25.0253, "close": 25.1203, "volume": 2195.0, "close_time": 1633503599999}, {"open_time": 1633503600000, "open": 25.101, "high": 25.1444, "low": 24.7543, "close": 24.8893, "volume": 5058.84, "close_time": 1633507199999}, {"open_time": 1633507200000, "open": 24.865, "high": 24.9127, "low": 23.944, "close": 24.1912, "volume": 11564.65, "close_time": 1633510799999}, {"open_time": 1633510800000, "open": 24.0756, "high": 24.1404, "low": 23.7789, "close": 24.0002, "volume": 3154.82, "close_time": 1633514399999}, {"open_time": 1633514400000, "open": 24.0245, "high": 24.2431, "low": 23.9496, "close": 24.0672, "volume": 3070.03, "close_time": 1633517999999}, {"open_time": 1633518000000, "open": 24.0369, "high": 24.2356, "low": 24.0307, "close": 24.079, "volume": 3734.25, "close_time": 1633521599999}, {"open_time": 1633521600000, "open": 23.995, "high": 24.6848, "low": 23.995, "close": 24.6354, "volume": 2217.16, "close_time": 1633525199999}, {"open_time": 1633525200000, "open": 24.6099, "high": 25.7625, "low": 24.5191, "close": 25.501, "volume": 20551.55, "close_time": 1633528799999}, {"open_time": 1633528800000, "open": 25.3728, "high": 25.5879, "low": 25.3612, "close": 25.4771, "volume": 10959.76, "close_time": 1633532399999}, {"open_time": 1633532400000, "open": 25.5879, "high": 25.9999, "low": 25.5404, "close": 25.9997, "volume": 9773.34, "close_time": 1633535999999}, {"open_time": 1633536000000, "open": 26.0, "high": 26.0337, "low": 25.6737, "close": 25.8195, "volume": 3678.84, "close_time": 1633539599999}, {"open_time": 1633539600000, "open": 25.8215, "high": 25.8215, "low": 25.6396, "close": 25.6396, "volume": 1503.29, "close_time": 1633543199999}, {"open_time": 1633543200000, "open": 25.6755, "high": 25.7007, "low": 25.5672, "close": 25.589, "volume": 1039.7, "close_time": 1633546799999}, {"open_time": 1633546800000, "open": 25.6155, "high": 25.7861, "low": 25.4883, "close": 25.5714, "volume": 1985.75, "close_time": 1633550399999}, {"open_time": 1633550400000, "open": 25.5106, "high": 25.5317, "low": 25.1203, "close": 25.2057, "volume": 3843.34, "close_time": 1633553999999}, {"open_time": 1633554000000, "open": 25.2017, "high": 25.3207, "low": 25.1329, "close": 25.1718, "volume": 9019.35, "close_time": 1633557599999}, {"open_time": 1633557600000, "open": 25.2082, "high": 25.346, "low": 25.0822, "close": 25.2759, "volume": 1052.54, "close_time": 1633561199999}, {"open_time": 1633561200000, "open": 25.2519, "high": 25.3811, "low": 25.1604, "close": 25.3368, "volume": 2407.34, "close_time": 1633564799999}, {"open_time": 1633564800000, "open": 25.2303, "high": 25.2303, "low": 24.6969, "close": 24.955, "volume": 7987.58, "close_time": 1633568399999}, {"open_time": 1633568400000, "open": 24.955, "high": 25.098, "low": 24.4875, "close": 24.7766, "volume": 3642.63, "close_time": 1633571999999}, {"open_time": 1633572000000, "open": 24.7187, "high": 25.3175, "low": 24.7187, "close": 24.947, "volume": 9504.01, "close_time": 1633575599999}, {"open_time": 1633575600000, "open": 24.945, "high": 24.9805, "low": 24.6686, "close": 24.8331, "volume": 3196.4, "close_time": 1633579199999}, {"open_time": 1633579200000, "open": 24.7907, "high": 25.1574, "low": 24.7907, "close": 25.0873, "volume": 2067.28, "close_time": 1633582799999}, {"open_time": 1633582800000, "open": 24.9757, "high": 25.3309, "low": 24.8189, "close": 25.1751, "volume": 4286.49, "close_time": 1633586399999}, {"open_time": 1633586400000, "open": 25.1203, "high": 25.2925, "low": 24.9717, "close": 25.0033, "volume": 2117.12, "close_time": 1633589999999}, {"open_time": 1633590000000, "open": 24.9971, "high": 25.5544, "low": 24.947, "close": 25.5544, "volume": 6479.1, "close_time": 1633593599999}, {"open_time": 1633593600000, "open": 25.5551, "high": 25.9839, "low": 25.4947, "close": 25.9839, "volume": 12516.36, "close_time": 1633597199999}, {"open_time": 1633597200000, "open": 25.9839, "high": 26.0882, "low": 25.333, "close": 25.6741, "volume": 6647.09, "close_time": 1633600799999}, {"open_time": 1633600800000, "open": 25.6988, "high": 25.7464, "low": 25.3646, "close": 25.4653, "volume": 1844.86, "close_time": 1633604399999}, {"open_time": 1633604400000, "open": 25.4653, "high": 25.7721, "low": 25.4653, "close": 25.7721, "volume": 3228.2, "close_time": 1633607999999}, {"open_time": 1633608000000, "open": 25.774, "high": 25.8648, "low": 25.4426, "close": 25.5161, "volume": 4330.05, "close_time": 1633611599999}, {"open_time": 1633611600000, "open": 25.4707, "high": 26.001, "low": 25.4636, "close": 26.001, "volume": 5790.68, "close_time": 1633615199999}, {"open_time": 1633615200000, "open": 25.9712, "high": 26.3083, "low": 25.2471, "close": 25.2585, "volume": 14074.74, "close_time": 1633618799999}, {"open_time": 1633618800000, "open": 25.309, "high": 25.8417, "low": 25.309, "close": 25.6977, "volume": 6114.86, "close_time": 1633622399999}, {"open_time": 1633622400000, "open": 25.7045, "high": 25.8341, "low": 25.3826, "close": 25.7957, "volume": 4198.88, "close_time": 1633625999999}, {"open_time": 1633626000000, "open": 25.839, "high": 25.858, "low": 25.6477, "close": 25.6692, "volume": 1383.79, "close_time": 1633629599999}, {"open_time": 1633629600000, "open": 25.6907, "high": 25.8139, "low": 25.6175, "close": 25.7117, "volume": 4753.9, "close_time": 1633633199999}, {"open_time": 1633633200000, "open": 25.7866, "high": 26.0179, "low": 25.7345, "close": 25.8175, "volume": 3065.4, "close_time": 1633636799999}, {"open_time": 1633636800000, "open": 25.9672, "high": 26.0471, "low": 25.8236, "close": 25.8756, "volume": 4690.69, "close_time": 1633640399999}, {"open_time": 1633640400000, "open": 25.8332, "high": 25.9767, "low": 25.7268, "close": 25.7349, "volume": 4002.4, "close_time": 1633643999999}, {"open_time": 1633644000000, "open": 25.707, "high": 25.707, "low": 25.4729, "close": 25.514, "volume": 1115.15, "close_time": 1633647599999}, {"open_time": 1633647600000, "open": 25.5766, "high": 25.593, "low": 25.3681, "close": 25.5009, "volume": 1332.29, "close_time": 1633651199999}, {"open_time": 1633651200000, "open": 25.512, "high": 25.6653, "low": 25.4318, "close": 25.6454, "volume": 2334.57, "close_time": 1633654799999}, {"open_time": 1633654800000, "open": 25.6404, "high": 25.6988, "low": 25.3994, "close": 25.4871, "volume": 1243.05, "close_time": 1633658399999}, {"open_time": 1633658400000, "open": 25.5042, "high": 25.5104, "low": 25.193, "close": 25.193, "volume": 3042.72, "close_time": 1633661999999}, {"open_time": 1633662000000, "open": 25.193, "high": 25.193, "low": 25.0366, "close": 25.1103, "volume": 2713.29, "close_time": 1633665599999}, {"open_time": 1633665600000, "open": 25.1887, "high": 25.2118, "low": 25.0998, "close": 25.1819, "volume": 1335.97, "close_time": 1633669199999}, {"open_time": 1633669200000, "open": 25.0366, "high": 25.2576, "low": 24.9692, "close": 25.2243, "volume": 1243.62, "close_time": 1633672799999}, {"open_time": 1633672800000, "open": 25.2388, "high": 25.3175, "low": 25.0335, "close": 25.1696, "volume": 2907.24, "close_time": 1633676399999}, {"open_time": 1633676400000, "open": 25.1696, "high": 25.4339, "low": 25.1066, "close": 25.3411, "volume": 2410.87, "close_time": 1633679999999}, {"open_time": 1633680000000, "open": 25.3452, "high": 25.6678, "low": 25.214, "close": 25.5924, "volume": 3228.08, "close_time": 1633683599999}, {"open_time": 1633683600000, "open": 25.6227, "high": 25.6227, "low": 25.2738, "close": 25.4076, "volume": 5462.93, "close_time": 1633687199999}, {"open_time": 1633687200000, "open": 25.3447, "high": 26.0857, "low": 25.2701, "close": 25.9833, "volume": 8236.63, "close_time": 1633690799999}, {"open_time": 1633690800000, "open": 26.0573, "high": 26.0867, "low": 25.5545, "close": 25.5545, "volume": 7740.93, "close_time": 1633694399999}, {"open_time": 1633694400000, "open": 25.5545, "high": 25.6283, "low": 25.2257, "close": 25.4196, "volume": 3026.18, "close_time": 1633697999999}, {"open_time": 1633698000000, "open": 25.4405, "high": 25.5044, "low": 25.2258, "close": 25.344, "volume": 3821.26, "close_time": 1633701599999}, {"open_time": 1633701600000, "open": 25.3786, "high": 25.7559, "low": 25.3786, "close": 25.714, "volume": 1624.59, "close_time": 1633705199999}, {"open_time": 1633705200000, "open": 25.6767, "high": 25.8291, "low": 25.4101, "close": 25.5454, "volume": 2868.78, "close_time": 1633708799999}, {"open_time": 1633708800000, "open": 25.5508, "high": 25.6733, "low": 25.4492, "close": 25.4816, "volume": 1844.59, "close_time": 1633712399999}, {"open_time": 1633712400000, "open": 25.504, "high": 25.5134, "low": 25.2906, "close": 25.3447, "volume": 4864.61, "close_time": 1633715999999}, {"open_time": 1633716000000, "open": 25.3653, "high": 25.4982, "low": 25.3588, "close": 25.4108, "volume": 1375.8, "close_time": 1633719599999}, {"open_time": 1633719600000, "open": 25.4078, "high": 25.4078, "low": 25.0782, "close": 25.2291, "volume": 4562.34, "close_time": 1633723199999}, {"open_time": 1633723200000, "open": 25.1549, "high": 25.1549, "low": 24.6475, "close": 24.7251, "volume": 3081.14, "close_time": 1633726799999}, {"open_time": 1633726800000, "open": 24.725, "high": 24.8241, "low": 24.6457, "close": 24.7002, "volume": 2955.36, "close_time": 1633730399999}, {"open_time": 1633730400000, "open": 24.7007, "high": 24.9529, "low": 24.7007, "close": 24.8812, "volume": 586.89, "close_time": 1633733999999}, {"open_time": 1633734000000, "open": 24.8296, "high": 24.8296, "low": 24.6891, "close": 24.7178, "volume": 421.38, "close_time": 1633737599999}, {"open_time": 1633737600000, "open": 24.6302, "high": 24.9102, "low": 24.538, "close": 24.8625, "volume": 1566.79, "close_time": 1633741199999}, {"open_time": 1633741200000, "open": 24.9341, "high": 24.9341, "low": 24.6754, "close": 24.6969, "volume": 1791.22, "close_time": 1633744799999}, {"open_time": 1633744800000, "open": 24.7251, "high": 24.8675, "low": 24.5693, "close": 24.845, "volume": 3331.26, "close_time": 1633748399999}, {"open_time": 1633748400000, "open": 24.8249, "high": 25.0953, "low": 24.8249, "close": 25.0694, "volume": 1368.63, "close_time": 1633751999999}, {"open_time": 1633752000000, "open": 25.0695, "high": 25.101, "low": 24.9375, "close": 25.0607, "volume": 1844.76, "close_time": 1633755599999}, {"open_time": 1633755600000, "open": 25.019, "high": 25.0458, "low": 24.9065, "close": 24.9065, "volume": 318.84, "close_time": 1633759199999}, {"open_time": 1633759200000, "open": 24.9869, "high": 25.1891, "low": 24.9869, "close": 24.9937, "volume": 3558.63, "close_time": 1633762799999}, {"open_time": 1633762800000, "open": 25.069, "high": 25.069, "low": 25.0249, "close": 25.0249, "volume": 284.64, "close_time": 1633766399999}, {"open_time": 1633766400000, "open": 25.0013, "high": 25.0013, "low": 24.8224, "close": 24.8224, "volume": 556.59, "close_time": 1633769999999}, {"open_time": 1633770000000, "open": 24.8471, "high": 25.3462, "low": 24.8094, "close": 25.3053, "volume": 17715.79, "close_time": 1633773599999}, {"open_time": 1633773600000, "open": 25.3343, "high": 25.5844, "low": 25.2269, "close": 25.551, "volume": 7905.37, "close_time": 1633777199999}, {"open_time": 1633777200000, "open": 25.5604, "high": 25.5794, "low": 25.2763, "close": 25.314, "volume": 3949.33, "close_time": 1633780799999}, {"open_time": 1633780800000, "open": 25.3623, "high": 25.6754, "low": 25.3266, "close": 25.5482, "volume": 9448.83, "close_time": 1633784399999}, {"open_time": 1633784400000, "open": 25.5318, "high": 25.697, "low": 25.4602, "close": 25.6096, "volume": 3954.93, "close_time": 1633787999999}, {"open_time": 1633788000000, "open": 25.5831, "high": 25.5831, "low": 25.4142, "close": 25.5144, "volume": 892.05, "close_time": 1633791599999}, {"open_time": 1633791600000, "open": 25.4859, "high": 25.4859, "low": 25.3175, "close": 25.335, "volume": 1721.84, "close_time": 1633795199999}, {"open_time": 1633795200000, "open": 25.4237, "high": 25.4237, "low": 25.115, "close": 25.1222, "volume": 2554.46, "close_time": 1633798799999}, {"open_time": 1633798800000, "open": 25.1662, "high": 25.3453, "low": 25.1351, "close": 25.3041, "volume": 2003.17, "close_time": 1633802399999}, {"open_time": 1633802400000, "open": 25.3453, "high": 25.4011, "low": 25.1662, "close": 25.3277, "volume": 1742.89, "close_time": 1633805999999}, {"open_time": 1633806000000, "open": 25.3193, "high": 25.3193, "low": 25.1678, "close": 25.1764, "volume": 1045.68, "close_time": 1633809599999}, {"open_time": 1633809600000, "open": 25.1203, "high": 25.2849, "low": 25.0275, "close": 25.2849, "volume": 670.85, "close_time": 1633813199999}, {"open_time": 1633813200000, "open": 25.2215, "high": 25.3009, "low": 25.1898, "close": 25.1898, "volume": 742.66, "close_time": 1633816799999}, {"open_time": 1633816800000, "open": 25.1203, "high": 25.2576, "low": 25.1203, "close": 25.2576, "volume": 1223.94, "close_time": 1633820399999}, {"open_time": 1633820400000, "open": 25.303, "high": 25.3389, "low": 25.1084, "close": 25.1084, "volume": 196.13, "close_time": 1633823999999}, {"open_time": 1633824000000, "open": 25.101, "high": 25.101, "low": 24.8763, "close": 24.9146, "volume": 2422.92, "close_time": 1633827599999}, {"open_time": 1633827600000, "open": 24.9018, "high": 24.9191, "low": 24.6086, "close": 24.7148, "volume": 2258.94, "close_time": 1633831199999}, {"open_time": 1633831200000, "open": 24.6045, "high": 24.8989, "low": 24.5938, "close": 24.8578, "volume": 5087.69, "close_time": 1633834799999}, {"open_time": 1633834800000, "open": 24.8989, "high": 25.0196, "low": 24.8989, "close": 25.0014, "volume": 3393.07, "close_time": 1633838399999}, {"open_time": 1633838400000, "open": 25.0337, "high": 25.2259, "low": 24.92, "close": 25.2259, "volume": 1139.25, "close_time": 1633841999999}, {"open_time": 1633842000000, "open": 25.2259, "high": 25.6906, "low": 25.2259, "close": 25.6248, "volume": 13179.33, "close_time": 1633845599999}, {"open_time": 1633845600000, "open": 25.6957, "high": 26.0, "low": 25.6477, "close": 25.8543, "volume": 11647.35, "close_time": 1633849199999}, {"open_time": 1633849200000, "open": 25.8574, "high": 25.9084, "low": 25.6413, "close": 25.855, "volume": 5127.4, "close_time": 1633852799999}, {"open_time": 1633852800000, "open": 25.8641, "high": 25.8641, "low": 25.6651, "close": 25.855, "volume": 3565.98, "close_time": 1633856399999}, {"open_time": 1633856400000, "open": 25.8387, "high": 25.9708, "low": 25.3873, "close": 25.6325, "volume": 8208.96, "close_time": 1633859999999}, {"open_time": 1633860000000, "open": 25.6023, "high": 25.6246, "low": 25.3162, "close": 25.4268, "volume": 6338.71, "close_time": 1633863599999}, {"open_time": 1633863600000, "open": 25.3827, "high": 25.5454, "low": 25.2854, "close": 25.5387, "volume": 2751.31, "close_time": 1633867199999}, {"open_time": 1633867200000, "open": 25.5717, "high": 25.6012, "low": 25.0741, "close": 25.3004, "volume": 4693.56, "close_time": 1633870799999}, {"open_time": 1633870800000, "open": 25.1969, "high": 25.4338, "low": 25.1203, "close": 25.2386, "volume": 7273.9, "close_time": 1633874399999}, {"open_time": 1633874400000, "open": 25.3005, "high": 25.3845, "low": 25.1349, "close": 25.1349, "volume": 1503.0, "close_time": 1633877999999}, {"open_time": 1633878000000, "open": 25.1203, "high": 25.2915, "low": 25.0141, "close": 25.2915, "volume": 1405.97, "close_time": 1633881599999}, {"open_time": 1633881600000, "open": 25.303, "high": 25.303, "low": 25.0086, "close": 25.1703, "volume": 1852.24, "close_time": 1633885199999}, {"open_time": 1633885200000, "open": 25.0335, "high": 25.037, "low": 24.812, "close": 24.9703, "volume": 3130.71, "close_time": 1633888799999}, {"open_time": 1633888800000, "open": 24.935, "high": 25.0144, "low": 24.8607, "close": 25.0144, "volume": 226.42, "close_time": 1633892399999}, {"open_time": 1633892400000, "open": 25.0048, "high": 25.101, "low": 24.947, "close": 24.947, "volume": 1215.65, "close_time": 1633895999999}, {"open_time": 1633896000000, "open": 24.9304, "high": 25.1748, "low": 24.7484, "close": 24.8399, "volume": 4334.1, "close_time": 1633899599999}, {"open_time": 1633899600000, "open": 24.7411, "high": 24.761, "low": 24.1634, "close": 24.4148, "volume": 6002.23, "close_time": 1633903199999}, {"open_time": 1633903200000, "open": 24.3489, "high": 24.5673, "low": 24.2644, "close": 24.5673, "volume": 1032.43, "close_time": 1633906799999}, {"open_time": 1633906800000, "open": 24.45, "high": 24.5391, "low": 24.0886, "close": 24.1583, "volume": 3693.66, "close_time": 1633910399999}, {"open_time": 1633910400000, "open": 24.1306, "high": 24.3279, "low": 23.8729, "close": 24.3279, "volume": 2709.9, "close_time": 1633913999999}, {"open_time": 1633914000000, "open": 24.3158, "high": 24.4438, "low": 24.076, "close": 24.1053, "volume": 4039.53, "close_time": 1633917599999}, {"open_time": 1633917600000, "open": 24.1447, "high": 24.2746, "low": 24.1447, "close": 24.2586, "volume": 1912.85, "close_time": 1633921199999}, {"open_time": 1633921200000, "open": 24.2845, "high": 24.604, "low": 24.1493, "close": 24.604, "volume": 5277.99, "close_time": 1633924799999}, {"open_time": 1633924800000, "open": 24.5813, "high": 24.7428, "low": 24.5407, "close": 24.5628, "volume": 6565.86, "close_time": 1633928399999}, {"open_time": 1633928400000, "open": 24.5448, "high": 24.5926, "low": 24.3662, "close": 24.3662, "volume": 6455.33, "close_time": 1633931999999}, {"open_time": 1633932000000, "open": 24.4911, "high": 24.544, "low": 24.4253, "close": 24.471, "volume": 3907.77, "close_time": 1633935599999}, {"open_time": 1633935600000, "open": 24.464, "high": 24.865, "low": 24.4553, "close": 24.801, "volume": 10028.13, "close_time": 1633939199999}, {"open_time": 1633939200000, "open": 24.8399, "high": 25.0686, "low": 24.8399, "close": 24.9388, "volume": 2105.24, "close_time": 1633942799999}, {"open_time": 1633942800000, "open": 24.9442, "high": 24.9458, "low": 24.7361, "close": 24.7859, "volume": 367.32, "close_time": 1633946399999}, {"open_time": 1633946400000, "open": 24.8461, "high": 24.9453, "low": 24.5719, "close": 24.5719, "volume": 6666.22, "close_time": 1633949999999}, {"open_time": 1633950000000, "open": 24.6469, "high": 24.6792, "low": 24.4187, "close": 24.5397, "volume": 2547.85, "close_time": 1633953599999}, {"open_time": 1633953600000, "open": 24.644, "high": 24.644, "low": 24.4621, "close": 24.5768, "volume": 3785.45, "close_time": 1633957199999}, {"open_time": 1633957200000, "open": 24.6147, "high": 24.6147, "low": 24.501, "close": 24.5942, "volume": 1161.47, "close_time": 1633960799999}, {"open_time": 1633960800000, "open": 24.6219, "high": 24.7398, "low": 24.4253, "close": 24.7398, "volume": 8729.08, "close_time": 1633964399999}, {"open_time": 1633964400000, "open": 24.6442, "high": 24.7011, "low": 24.5396, "close": 24.6043, "volume": 2632.46, "close_time": 1633967999999}, {"open_time": 1633968000000, "open": 24.5656, "high": 24.6528, "low": 24.4288, "close": 24.4958, "volume": 5791.64, "close_time": 1633971599999}, {"open_time": 1633971600000, "open": 24.4319, "high": 24.4958, "low": 24.176, "close": 24.176, "volume": 4602.4, "close_time": 1633975199999}, {"open_time": 1633975200000, "open": 24.2394, "high": 24.2688, "low": 24.1572, "close": 24.2506, "volume": 11012.15, "close_time": 1633978799999}, {"open_time": 1633978800000, "open": 24.3124, "high": 24.3124, "low": 23.9156, "close": 23.9156, "volume": 4840.67, "close_time": 1633982399999}, {"open_time": 1633982400000, "open": 23.8888, "high": 23.9236, "low": 23.534, "close": 23.6274, "volume": 907.47, "close_time": 1633985999999}, {"open_time": 1633986000000, "open": 23.6958, "high": 23.9013, "low": 23.573, "close": 23.9013, "volume": 869.55, "close_time": 1633989599999}, {"open_time": 1633989600000, "open": 23.9111, "high": 24.0959, "low": 23.9111, "close": 24.0319, "volume": 561.3, "close_time": 1633993199999}, {"open_time": 1633993200000, "open": 24.0319, "high": 24.1685, "low": 23.9756, "close": 24.1685, "volume": 1635.18, "close_time": 1633996799999}, {"open_time": 1633996800000, "open": 24.1157, "high": 24.1675, "low": 23.7635, "close": 23.9489, "volume": 1168.81, "close_time": 1634000399999}, {"open_time": 1634000400000, "open": 23.8277, "high": 24.0802, "low": 23.8144, "close": 24.0217, "volume": 1567.45, "close_time": 1634003999999}, {"open_time": 1634004000000, "open": 23.9442, "high": 23.9442, "low": 23.6868, "close": 23.6868, "volume": 2237.82, "close_time": 1634007599999}, {"open_time": 1634007600000, "open": 23.6846, "high": 23.6846, "low": 23.2253, "close": 23.4165, "volume": 2169.31, "close_time": 1634011199999}, {"open_time": 1634011200000, "open": 23.4848, "high": 23.62, "low": 23.4848, "close": 23.6048, "volume": 436.91, "close_time": 1634014799999}, {"open_time": 1634014800000, "open": 23.4619, "high": 23.5941, "low": 23.2155, "close": 23.5408, "volume": 785.5, "close_time": 1634018399999}, {"open_time": 1634018400000, "open": 23.5513, "high": 23.6265, "low": 23.159, "close": 23.159, "volume": 793.97, "close_time": 1634021999999}, {"open_time": 1634022000000, "open": 23.2317, "high": 23.2471, "low": 22.9717, "close": 23.0561, "volume": 2194.01, "close_time": 1634025599999}, {"open_time": 1634025600000, "open": 23.1083, "high": 23.3008, "low": 23.0561, "close": 23.2108, "volume": 585.07, "close_time": 1634029199999}, {"open_time": 1634029200000, "open": 23.0808, "high": 23.0808, "low": 22.5706, "close": 22.6482, "volume": 7481.45, "close_time": 1634032799999}, {"open_time": 1634032800000, "open": 22.6078, "high": 22.6954, "low": 22.4279, "close": 22.6219, "volume": 1494.65, "close_time": 1634036399999}, {"open_time": 1634036400000, "open": 22.6886, "high": 22.7716, "low": 22.6653, "close": 22.7118, "volume": 1654.41, "close_time": 1634039999999}, {"open_time": 1634040000000, "open": 22.6249, "high": 22.6249, "low": 22.3031, "close": 22.3492, "volume": 1464.83, "close_time": 1634043599999}, {"open_time": 1634043600000, "open": 22.4979, "high": 23.243, "low": 22.4979, "close": 23.167, "volume": 10206.17, "close_time": 1634047199999}, {"open_time": 1634047200000, "open": 23.1361, "high": 23.3853, "low": 22.8787, "close": 22.8787, "volume": 4649.51, "close_time": 1634050799999}, {"open_time": 1634050800000, "open": 23.0456, "high": 23.2423, "low": 22.8177, "close": 23.1971, "volume": 1319.67, "close_time": 1634054399999}, {"open_time": 1634054400000, "open": 23.2513, "high": 23.3124, "low": 23.1261, "close": 23.2458, "volume": 4127.87, "close_time": 1634057999999}, {"open_time": 1634058000000, "open": 23.2345, "high": 23.2345, "low": 22.9726, "close": 22.9726, "volume": 1927.19, "close_time": 1634061599999}, {"open_time": 1634061600000, "open": 22.9923, "high": 23.2099, "low": 22.9923, "close": 23.172, "volume": 283.51, "close_time": 1634065199999}, {"open_time": 1634065200000, "open": 23.155, "high": 23.2221, "low": 22.951, "close": 22.9977, "volume": 911.27, "close_time": 1634068799999}, {"open_time": 1634068800000, "open": 23.0035, "high": 23.2828, "low": 22.7554, "close": 23.254, "volume": 5578.46, "close_time": 1634072399999}, {"open_time": 1634072400000, "open": 23.294, "high": 23.4365, "low": 23.2529, "close": 23.3486, "volume": 689.58, "close_time": 1634075999999}, {"open_time": 1634076000000, "open": 23.3379, "high": 23.5023, "low": 23.2063, "close": 23.4364, "volume": 1407.4, "close_time": 1634079599999}, {"open_time": 1634079600000, "open": 23.4241, "high": 23.4713, "low": 23.354, "close": 23.4462, "volume": 2204.8, "close_time": 1634083199999}, {"open_time": 1634083200000, "open": 23.4444, "high": 23.6641, "low": 23.3503, "close": 23.6047, "volume": 3949.16, "close_time": 1634086799999}, {"open_time": 1634086800000, "open": 23.6868, "high": 23.6988, "low": 23.5696, "close": 23.5696, "volume": 729.42, "close_time": 1634090399999}, {"open_time": 1634090400000, "open": 23.5401, "high": 23.7317, "low": 23.5261, "close": 23.7317, "volume": 297.62, "close_time": 1634093999999}, {"open_time": 1634094000000, "open": 23.6889, "high": 23.7045, "low": 23.5516, "close": 23.6211, "volume": 554.06, "close_time": 1634097599999}, {"open_time": 1634097600000, "open": 23.5802, "high": 23.7615, "low": 23.5802, "close": 23.7313, "volume": 1149.03, "close_time": 1634101199999}, {"open_time": 1634101200000, "open": 23.7155, "high": 25.7636, "low": 23.1658, "close": 24.9144, "volume": 28743.23, "close_time": 1634104799999}, {"open_time": 1634104800000, "open": 24.8998, "high": 25.4633, "low": 24.5004, "close": 24.7501, "volume": 22384.14, "close_time": 1634108399999}, {"open_time": 1634108400000, "open": 24.7347, "high": 24.7549, "low": 23.7231, "close": 23.839, "volume": 14578.29, "close_time": 1634111999999}, {"open_time": 1634112000000, "open": 23.8091, "high": 24.144, "low": 23.8091, "close": 23.9767, "volume": 3177.23, "close_time": 1634115599999}, {"open_time": 1634115600000, "open": 24.0395, "high": 24.0909, "low": 23.7635, "close": 23.9767, "volume": 2590.18, "close_time": 1634119199999}, {"open_time": 1634119200000, "open": 24.0008, "high": 24.144, "low": 23.8305, "close": 23.8305, "volume": 5691.14, "close_time": 1634122799999}, {"open_time": 1634122800000, "open": 23.9767, "high": 24.144, "low": 23.9232, "close": 24.144, "volume": 3996.01, "close_time": 1634126399999}, {"open_time": 1634126400000, "open": 24.0832, "high": 24.1345, "low": 23.8463, "close": 24.0555, "volume": 1923.9, "close_time": 1634129999999}, {"open_time": 1634130000000, "open": 24.0542, "high": 24.0556, "low": 23.6442, "close": 23.6442, "volume": 2146.41, "close_time": 1634133599999}, {"open_time": 1634133600000, "open": 23.6254, "high": 23.9358, "low": 23.5333, "close": 23.8258, "volume": 3340.89, "close_time": 1634137199999}, {"open_time": 1634137200000, "open": 23.7635, "high": 23.9244, "low": 23.7635, "close": 23.7928, "volume": 2885.87, "close_time": 1634140799999}, {"open_time": 1634140800000, "open": 23.7473, "high": 23.8958, "low": 23.6696, "close": 23.8958, "volume": 6463.83, "close_time": 1634144399999}, {"open_time": 1634144400000, "open": 23.8844, "high": 24.0135, "low": 23.8142, "close": 23.8699, "volume": 6233.02, "close_time": 1634147999999}, {"open_time": 1634148000000, "open": 23.9494, "high": 24.1557, "low": 23.8305, "close": 23.9144, "volume": 3957.28, "close_time": 1634151599999}, {"open_time": 1634151600000, "open": 23.9117, "high": 24.2658, "low": 23.8367, "close": 24.1645, "volume": 14490.54, "close_time": 1634155199999}, {"open_time": 1634155200000, "open": 24.1905, "high": 24.5589, "low": 24.1391, "close": 24.5546, "volume": 6405.59, "close_time": 1634158799999}, {"open_time": 1634158800000, "open": 24.5176, "high": 24.5991, "low": 24.4002, "close": 24.5352, "volume": 1772.86, "close_time": 1634162399999}, {"open_time": 1634162400000, "open": 24.5076, "high": 24.6766, "low": 24.4198, "close": 24.6766, "volume": 481.4, "close_time": 1634165999999}, {"open_time": 1634166000000, "open": 24.6741, "high": 24.742, "low": 24.4728, "close": 24.6677, "volume": 3123.17, "close_time": 1634169599999}, {"open_time": 1634169600000, "open": 24.6969, "high": 24.7824, "low": 24.5458, "close": 24.5458, "volume": 1673.3, "close_time": 1634173199999}, {"open_time": 1634173200000, "open": 24.6242, "high": 24.8763, "low": 24.5942, "close": 24.7744, "volume": 889.72, "close_time": 1634176799999}, {"open_time": 1634176800000, "open": 24.8249, "high": 24.9227, "low": 24.7678, "close": 24.8197, "volume": 1634.12, "close_time": 1634180399999}, {"open_time": 1634180400000, "open": 24.9227, "high": 24.9667, "low": 24.845, "close": 24.8757, "volume": 1952.89, "close_time": 1634183999999}, {"open_time": 1634184000000, "open": 24.925, "high": 25.2112, "low": 24.925, "close": 24.9272, "volume": 15080.02, "close_time": 1634187599999}, {"open_time": 1634187600000, "open": 24.9898, "high": 24.9898, "low": 24.7815, "close": 24.7815, "volume": 3999.1, "close_time": 1634191199999}, {"open_time": 1634191200000, "open": 24.7748, "high": 24.9554, "low": 24.7124, "close": 24.75, "volume": 1020.37, "close_time": 1634194799999}, {"open_time": 1634194800000, "open": 24.8231, "high": 24.9102, "low": 24.5599, "close": 24.7351, "volume": 3069.07, "close_time": 1634198399999}, {"open_time": 1634198400000, "open": 24.8241, "high": 24.9966, "low": 24.8241, "close": 24.9825, "volume": 3109.61, "close_time": 1634201999999}, {"open_time": 1634202000000, "open": 24.9646, "high": 25.1437, "low": 24.8607, "close": 25.0951, "volume": 1780.98, "close_time": 1634205599999}, {"open_time": 1634205600000, "open": 25.0551, "high": 25.0551, "low": 24.8042, "close": 24.845, "volume": 5343.97, "close_time": 1634209199999}, {"open_time": 1634209200000, "open": 24.865, "high": 25.454, "low": 24.865, "close": 25.2791, "volume": 5063.49, "close_time": 1634212799999}, {"open_time": 1634212800000, "open": 25.2843, "high": 25.4488, "low": 25.0941, "close": 25.0941, "volume": 2785.43, "close_time": 1634216399999}, {"open_time": 1634216400000, "open": 25.1628, "high": 25.2269, "low": 25.0389, "close": 25.0951, "volume": 926.43, "close_time": 1634219999999}, {"open_time": 1634220000000, "open": 25.2332, "high": 25.4053, "low": 25.1482, "close": 25.2884, "volume": 9581.1, "close_time": 1634223599999}, {"open_time": 1634223600000, "open": 25.2005, "high": 25.4232, "low": 24.9259, "close": 25.2639, "volume": 4402.92, "close_time": 1634227199999}, {"open_time": 1634227200000, "open": 25.3603, "high": 25.7753, "low": 25.1256, "close": 25.6945, "volume": 8322.56, "close_time": 1634230799999}, {"open_time": 1634230800000, "open": 25.7533, "high": 26.2611, "low": 25.7239, "close": 26.1962, "volume": 16748.08, "close_time": 1634234399999}, {"open_time": 1634234400000, "open": 26.2282, "high": 26.4453, "low": 25.9309, "close": 26.3653, "volume": 28970.15, "close_time": 1634237999999}, {"open_time": 1634238000000, "open": 26.3959, "high": 26.4283, "low": 25.927, "close": 26.2157, "volume": 10720.24, "close_time": 1634241599999}, {"open_time": 1634241600000, "open": 26.201, "high": 26.3433, "low": 25.8864, "close": 25.9197, "volume": 3260.88, "close_time": 1634245199999}, {"open_time": 1634245200000, "open": 26.0457, "high": 26.4586, "low": 25.9235, "close": 26.3142, "volume": 18983.69, "close_time": 1634248799999}, {"open_time": 1634248800000, "open": 26.2957, "high": 26.3749, "low": 26.0418, "close": 26.3749, "volume": 10852.08, "close_time": 1634252399999}, {"open_time": 1634252400000, "open": 26.407, "high": 26.4648, "low": 26.0093, "close": 26.4143, "volume": 15458.83, "close_time": 1634255999999}, {"open_time": 1634256000000, "open": 26.4651, "high": 26.5568, "low": 25.8026, "close": 25.9069, "volume": 18229.87, "close_time": 1634259599999}, {"open_time": 1634259600000, "open": 26.0138, "high": 26.0138, "low": 25.6169, "close": 25.8507, "volume": 3616.24, "close_time": 1634263199999}, {"open_time": 1634263200000, "open": 25.8254, "high": 26.634, "low": 25.6783, "close": 26.6087, "volume": 6802.54, "close_time": 1634266799999}, {"open_time": 1634266800000, "open": 26.6187, "high": 26.6402, "low": 26.3936, "close": 26.4791, "volume": 3549.01, "close_time": 1634270399999}, {"open_time": 1634270400000, "open": 26.5855, "high": 26.6372, "low": 26.1324, "close": 26.4215, "volume": 18544.91, "close_time": 1634273999999}, {"open_time": 1634274000000, "open": 26.4532, "high": 26.8035, "low": 26.3131, "close": 26.6839, "volume": 7062.3, "close_time": 1634277599999}, {"open_time": 1634277600000, "open": 26.6744, "high": 26.8393, "low": 26.5833, "close": 26.6207, "volume": 11073.99, "close_time": 1634281199999}, {"open_time": 1634281200000, "open": 26.6294, "high": 26.6324, "low": 26.2671, "close": 26.2671, "volume": 11360.83, "close_time": 1634284799999}, {"open_time": 1634284800000, "open": 26.293, "high": 26.379, "low": 25.6681, "close": 25.733, "volume": 8288.78, "close_time": 1634288399999}, {"open_time": 1634288400000, "open": 25.6965, "high": 25.7688, "low": 25.3828, "close": 25.7552, "volume": 11216.58, "close_time": 1634291999999}, {"open_time": 1634292000000, "open": 25.7174, "high": 25.7304, "low": 25.4726, "close": 25.6955, "volume": 4529.32, "close_time": 1634295599999}, {"open_time": 1634295600000, "open": 25.6739, "high": 25.8862, "low": 25.6739, "close": 25.8021, "volume": 1484.09, "close_time": 1634299199999}, {"open_time": 1634299200000, "open": 25.7752, "high": 25.8617, "low": 25.5993, "close": 25.6774, "volume": 5222.07, "close_time": 1634302799999}, {"open_time": 1634302800000, "open": 25.6844, "high": 25.9047, "low": 25.6677, "close": 25.8366, "volume": 6554.11, "close_time": 1634306399999}, {"open_time": 1634306400000, "open": 25.7085, "high": 25.9755, "low": 25.6783, "close": 25.7376, "volume": 2757.74, "close_time": 1634309999999}, {"open_time": 1634310000000, "open": 25.6996, "high": 25.8123, "low": 25.572, "close": 25.6749, "volume": 5123.81, "close_time": 1634313599999}, {"open_time": 1634313600000, "open": 25.6553, "high": 25.9119, "low": 25.5514, "close": 25.8553, "volume": 4593.62, "close_time": 1634317199999}, {"open_time": 1634317200000, "open": 25.8938, "high": 26.2089, "low": 25.8498, "close": 25.9579, "volume": 9346.33, "close_time": 1634320799999}, {"open_time": 1634320800000, "open": 26.1, "high": 26.1, "low": 25.8907, "close": 25.9156, "volume": 2492.32, "close_time": 1634324399999}, {"open_time": 1634324400000, "open": 25.9407, "high": 25.9407, "low": 25.707, "close": 25.707, "volume": 2366.27, "close_time": 1634327999999}, {"open_time": 1634328000000, "open": 25.824, "high": 26.2083, "low": 25.7578, "close": 26.193, "volume": 15025.63, "close_time": 1634331599999}, {"open_time": 1634331600000, "open": 26.1729, "high": 26.1768, "low": 25.8167, "close": 25.8167, "volume": 1439.97, "close_time": 1634335199999}, {"open_time": 1634335200000, "open": 25.8503, "high": 25.9269, "low": 25.8031, "close": 25.8426, "volume": 875.32, "close_time": 1634338799999}, {"open_time": 1634338800000, "open": 25.7871, "high": 25.9057, "low": 25.7744, "close": 25.8844, "volume": 1373.83, "close_time": 1634342399999}, {"open_time": 1634342400000, "open": 25.8955, "high": 26.0457, "low": 25.8235, "close": 25.8846, "volume": 3631.22, "close_time": 1634345999999}, {"open_time": 1634346000000, "open": 25.8235, "high": 26.0524, "low": 25.7692, "close": 25.7692, "volume": 1616.07, "close_time": 1634349599999}, {"open_time": 1634349600000, "open": 25.7888, "high": 26.0921, "low": 25.7888, "close": 26.0295, "volume": 4161.86, "close_time": 1634353199999}, {"open_time": 1634353200000, "open": 26.0956, "high": 26.0956, "low": 25.8377, "close": 25.8377, "volume": 1792.16, "close_time": 1634356799999}, {"open_time": 1634356800000, "open": 25.8666, "high": 26.0457, "low": 25.8591, "close": 26.0457, "volume": 1922.41, "close_time": 1634360399999}, {"open_time": 1634360400000, "open": 26.0025, "high": 26.2513, "low": 26.0025, "close": 26.1551, "volume": 1284.89, "close_time": 1634363999999}, {"open_time": 1634364000000, "open": 26.1778, "high": 26.3709, "low": 26.1487, "close": 26.1487, "volume": 2430.03, "close_time": 1634367599999}, {"open_time": 1634367600000, "open": 26.1111, "high": 26.1473, "low": 26.0093, "close": 26.0361, "volume": 791.8, "close_time": 1634371199999}, {"open_time": 1634371200000, "open": 26.0957, "high": 26.7276, "low": 26.0957, "close": 26.6444, "volume": 16360.61, "close_time": 1634374799999}, {"open_time": 1634374800000, "open": 26.6659, "high": 26.6933, "low": 26.504, "close": 26.6369, "volume": 2115.59, "close_time": 1634378399999}, {"open_time": 1634378400000, "open": 26.6468, "high": 26.6588, "low": 26.4001, "close": 26.411, "volume": 3400.18, "close_time": 1634381999999}, {"open_time": 1634382000000, "open": 26.4202, "high": 27.3162, "low": 26.3317, "close": 27.2944, "volume": 19132.7, "close_time": 1634385599999}, {"open_time": 1634385600000, "open": 27.3162, "high": 27.8853, "low": 26.6448, "close": 27.7633, "volume": 36665.59, "close_time": 1634389199999}, {"open_time": 1634389200000, "open": 27.7133, "high": 27.971, "low": 27.4178, "close": 27.6913, "volume": 18125.98, "close_time": 1634392799999}, {"open_time": 1634392800000, "open": 27.7713, "high": 27.7864, "low": 27.3232, "close": 27.4819, "volume": 10822.41, "close_time": 1634396399999}, {"open_time": 1634396400000, "open": 27.5131, "high": 27.5718, "low": 27.4136, "close": 27.5163, "volume": 7198.11, "close_time": 1634399999999}, {"open_time": 1634400000000, "open": 27.4088, "high": 27.5759, "low": 27.2402, "close": 27.5319, "volume": 2872.41, "close_time": 1634403599999}, {"open_time": 1634403600000, "open": 27.5274, "high": 27.5274, "low": 27.0345, "close": 27.1134, "volume": 8267.86, "close_time": 1634407199999}, {"open_time": 1634407200000, "open": 27.1482, "high": 27.1889, "low": 27.0137, "close": 27.0463, "volume": 6764.0, "close_time": 1634410799999}, {"open_time": 1634410800000, "open": 27.0036, "high": 27.0602, "low": 26.8788, "close": 26.9133, "volume": 4535.12, "close_time": 1634414399999}, {"open_time": 1634414400000, "open": 26.9516, "high": 27.0137, "low": 26.6986, "close": 27.0137, "volume": 6380.66, "close_time": 1634417999999}, {"open_time": 1634418000000, "open": 26.9583, "high": 26.9583, "low": 26.8772, "close": 26.9228, "volume": 1109.5, "close_time": 1634421599999}, {"open_time": 1634421600000, "open": 26.8885, "high": 27.02, "low": 26.7684, "close": 26.9384, "volume": 2836.09, "close_time": 1634425199999}, {"open_time": 1634425200000, "open": 26.951, "high": 27.1025, "low": 26.9078, "close": 26.9727, "volume": 2861.82, "close_time": 1634428799999}, {"open_time": 1634428800000, "open": 27.0507, "high": 27.1194, "low": 26.2221, "close": 26.5371, "volume": 14638.02, "close_time": 1634432399999}, {"open_time": 1634432400000, "open": 26.5496, "high": 26.7171, "low": 26.5496, "close": 26.7161, "volume": 1467.59, "close_time": 1634435999999}, {"open_time": 1634436000000, "open": 26.6239, "high": 26.6361, "low": 26.4751, "close": 26.5341, "volume": 4168.58, "close_time": 1634439599999}, {"open_time": 1634439600000, "open": 26.5013, "high": 26.6666, "low": 26.4521, "close": 26.558, "volume": 3971.36, "close_time": 1634443199999}, {"open_time": 1634443200000, "open": 26.527, "high": 26.6608, "low": 26.5251, "close": 26.5378, "volume": 1384.83, "close_time": 1634446799999}, {"open_time": 1634446800000, "open": 26.5915, "high": 26.5915, "low": 26.4521, "close": 26.4681, "volume": 587.73, "close_time": 1634450399999}, {"open_time": 1634450400000, "open": 26.4542, "high": 26.7299, "low": 26.4542, "close": 26.7161, "volume": 878.12, "close_time": 1634453999999}, {"open_time": 1634454000000, "open": 26.7693, "high": 27.0949, "low": 26.7479, "close": 26.8392, "volume": 14116.89, "close_time": 1634457599999}, {"open_time": 1634457600000, "open": 26.8085, "high": 27.0572, "low": 26.7685, "close": 26.9478, "volume": 4110.3, "close_time": 1634461199999}, {"open_time": 1634461200000, "open": 26.9839, "high": 27.0393, "low": 26.7375, "close": 26.7498, "volume": 9492.35, "close_time": 1634464799999}, {"open_time": 1634464800000, "open": 26.7671, "high": 26.7986, "low": 26.6324, "close": 26.7839, "volume": 1863.3, "close_time": 1634468399999}, {"open_time": 1634468400000, "open": 26.8222, "high": 26.8534, "low": 26.4941, "close": 26.4941, "volume": 9535.78, "close_time": 1634471999999}, {"open_time": 1634472000000, "open": 26.4878, "high": 26.66, "low": 26.4241, "close": 26.66, "volume": 4884.35, "close_time": 1634475599999}, {"open_time": 1634475600000, "open": 26.5851, "high": 26.9436, "low": 26.5851, "close": 26.9265, "volume": 9151.47, "close_time": 1634479199999}, {"open_time": 1634479200000, "open": 26.8994, "high": 26.9016, "low": 26.6503, "close": 26.6741, "volume": 1498.61, "close_time": 1634482799999}, {"open_time": 1634482800000, "open": 26.7247, "high": 26.7673, "low": 26.0411, "close": 26.1206, "volume": 4619.14, "close_time": 1634486399999}, {"open_time": 1634486400000, "open": 26.1392, "high": 26.4261, "low": 26.1392, "close": 26.2631, "volume": 12020.32, "close_time": 1634489999999}, {"open_time": 1634490000000, "open": 26.3011, "high": 26.3372, "low": 26.1845, "close": 26.3372, "volume": 3795.9, "close_time": 1634493599999}, {"open_time": 1634493600000, "open": 26.3026, "high": 26.4283, "low": 26.3014, "close": 26.3698, "volume": 7289.51, "close_time": 1634497199999}, {"open_time": 1634497200000, "open": 26.4311, "high": 26.4311, "low": 26.0424, "close": 26.1008, "volume": 2450.98, "close_time": 1634500799999}, {"open_time": 1634500800000, "open": 26.0654, "high": 26.0654, "low": 25.0508, "close": 25.2889, "volume": 16919.48, "close_time": 1634504399999}, {"open_time": 1634504400000, "open": 25.2611, "high": 25.6104, "low": 25.2407, "close": 25.6104, "volume": 1829.34, "close_time": 1634507999999}, {"open_time": 1634508000000, "open": 25.5997, "high": 25.8956, "low": 25.5997, "close": 25.7744, "volume": 1146.46, "close_time": 1634511599999}, {"open_time": 1634511600000, "open": 25.7687, "high": 25.959, "low": 25.749, "close": 25.9243, "volume": 1924.5, "close_time": 1634515199999}, {"open_time": 1634515200000, "open": 25.9344, "high": 26.1972, "low": 25.8, "close": 26.1412, "volume": 3071.25, "close_time": 1634518799999}, {"open_time": 1634518800000, "open": 26.1707, "high": 26.1707, "low": 25.9933, "close": 26.0177, "volume": 3503.32, "close_time": 1634522399999}, {"open_time": 1634522400000, "open": 26.0968, "high": 26.2377, "low": 26.0333, "close": 26.2145, "volume": 3146.47, "close_time": 1634525999999}, {"open_time": 1634526000000, "open": 26.1389, "high": 26.1389, "low": 25.83, "close": 25.8901, "volume": 903.98, "close_time": 1634529599999}, {"open_time": 1634529600000, "open": 25.8706, "high": 25.9501, "low": 25.8031, "close": 25.9386, "volume": 1719.02, "close_time": 1634533199999}, {"open_time": 1634533200000, "open": 25.9741, "high": 26.0108, "low": 25.896, "close": 26.0108, "volume": 339.19, "close_time": 1634536799999}, {"open_time": 1634536800000, "open": 26.0457, "high": 26.101, "low": 25.9203, "close": 25.9583, "volume": 1077.42, "close_time": 1634540399999}, {"open_time": 1634540400000, "open": 26.0018, "high": 26.1414, "low": 25.8764, "close": 25.8958, "volume": 3329.45, "close_time": 1634543999999}, {"open_time": 1634544000000, "open": 25.8391, "high": 26.0199, "low": 25.6609, "close": 25.8007, "volume": 5264.67, "close_time": 1634547599999}, {"open_time": 1634547600000, "open": 25.7605, "high": 25.8862, "low": 25.3175, "close": 25.5717, "volume": 3838.97, "close_time": 1634551199999}, {"open_time": 1634551200000, "open": 25.4847, "high": 25.6619, "low": 25.3161, "close": 25.6535, "volume": 4551.8, "close_time": 1634554799999}, {"open_time": 1634554800000, "open": 25.5416, "high": 25.5546, "low": 25.0813, "close": 25.2226, "volume": 5885.58, "close_time": 1634558399999}, {"open_time": 1634558400000, "open": 25.2821, "high": 25.3718, "low": 25.0621, "close": 25.2178, "volume": 10506.59, "close_time": 1634561999999}, {"open_time": 1634562000000, "open": 25.1791, "high": 25.7931, "low": 24.8951, "close": 25.6723, "volume": 20027.02, "close_time": 1634565599999}, {"open_time": 1634565600000, "open": 25.7036, "high": 25.7677, "low": 25.4002, "close": 25.5493, "volume": 3611.07, "close_time": 1634569199999}, {"open_time": 1634569200000, "open": 25.4142, "high": 25.4673, "low": 25.2712, "close": 25.4322, "volume": 1433.59, "close_time": 1634572799999}, {"open_time": 1634572800000, "open": 25.4188, "high": 25.5717, "low": 25.1241, "close": 25.1822, "volume": 2031.37, "close_time": 1634576399999}, {"open_time": 1634576400000, "open": 25.226, "high": 25.3196, "low": 25.1191, "close": 25.2413, "volume": 1018.05, "close_time": 1634579999999}, {"open_time": 1634580000000, "open": 25.2059, "high": 25.3718, "low": 25.2059, "close": 25.351, "volume": 564.26, "close_time": 1634583599999}, {"open_time": 1634583600000, "open": 25.2297, "high": 25.505, "low": 25.1482, "close": 25.5048, "volume": 2059.97, "close_time": 1634587199999}, {"open_time": 1634587200000, "open": 25.4071, "high": 25.6571, "low": 25.3953, "close": 25.5506, "volume": 934.18, "close_time": 1634590799999}, {"open_time": 1634590800000, "open": 25.4816, "high": 25.5158, "low": 25.4816, "close": 25.5052, "volume": 294.2, "close_time": 1634594399999}, {"open_time": 1634594400000, "open": 25.4474, "high": 25.5345, "low": 25.3336, "close": 25.5283, "volume": 64.19, "close_time": 1634597999999}, {"open_time": 1634598000000, "open": 25.5067, "high": 25.7117, "low": 25.5067, "close": 25.6515, "volume": 389.96, "close_time": 1634601599999}, {"open_time": 1634601600000, "open": 25.6706, "high": 26.0977, "low": 25.5705, "close": 25.6439, "volume": 16779.17, "close_time": 1634605199999}, {"open_time": 1634605200000, "open": 25.7055, "high": 26.2577, "low": 25.6806, "close": 26.1187, "volume": 18742.2, "close_time": 1634608799999}, {"open_time": 1634608800000, "open": 26.1983, "high": 26.204, "low": 26.0709, "close": 26.1579, "volume": 4303.77, "close_time": 1634612399999}, {"open_time": 1634612400000, "open": 26.1282, "high": 26.2447, "low": 26.1106, "close": 26.2447, "volume": 2299.21, "close_time": 1634615999999}, {"open_time": 1634616000000, "open": 26.2425, "high": 26.3128, "low": 26.0923, "close": 26.1274, "volume": 2224.95, "close_time": 1634619599999}, {"open_time": 1634619600000, "open": 26.089, "high": 26.124, "low": 26.0192, "close": 26.0591, "volume": 1186.39, "close_time": 1634623199999}, {"open_time": 1634623200000, "open": 26.0917, "high": 26.0917, "low": 25.8739, "close": 25.8739, "volume": 679.98, "close_time": 1634626799999}, {"open_time": 1634626800000, "open": 25.8496, "high": 25.9908, "low": 25.7837, "close": 25.9908, "volume": 2508.01, "close_time": 1634630399999}, {"open_time": 1634630400000, "open": 25.9908, "high": 26.0038, "low": 25.7386, "close": 25.9501, "volume": 3674.09, "close_time": 1634633999999}, {"open_time": 1634634000000, "open": 25.8948, "high": 25.9052, "low": 25.7645, "close": 25.8034, "volume": 10524.9, "close_time": 1634637599999}, {"open_time": 1634637600000, "open": 25.8404, "high": 25.8604, "low": 25.7052, "close": 25.7539, "volume": 928.47, "close_time": 1634641199999}, {"open_time": 1634641200000, "open": 25.7546, "high": 25.87, "low": 25.7546, "close": 25.7891, "volume": 933.65, "close_time": 1634644799999}, {"open_time": 1634644800000, "open": 25.7274, "high": 25.8817, "low": 25.7017, "close": 25.8169, "volume": 268.55, "close_time": 1634648399999}, {"open_time": 1634648400000, "open": 25.7781, "high": 26.0588, "low": 25.702, "close": 25.7085, "volume": 4089.02, "close_time": 1634651999999}, {"open_time": 1634652000000, "open": 25.7018, "high": 25.7018, "low": 25.2713, "close": 25.546, "volume": 3239.49, "close_time": 1634655599999}, {"open_time": 1634655600000, "open": 25.5276, "high": 25.5308, "low": 25.3723, "close": 25.3723, "volume": 1773.04, "close_time": 1634659199999}, {"open_time": 1634659200000, "open": 25.3511, "high": 25.5474, "low": 25.3426, "close": 25.522, "volume": 1716.79, "close_time": 1634662799999}, {"open_time": 1634662800000, "open": 25.5484, "high": 25.6455, "low": 25.5484, "close": 25.6213, "volume": 943.41, "close_time": 1634666399999}, {"open_time": 1634666400000, "open": 25.5568, "high": 25.5728, "low": 25.4745, "close": 25.4745, "volume": 1885.01, "close_time": 1634669999999}, {"open_time": 1634670000000, "open": 25.4901, "high": 25.6018, "low": 25.4784, "close": 25.5013, "volume": 2981.29, "close_time": 1634673599999}, {"open_time": 1634673600000, "open": 25.4474, "high": 25.4812, "low": 25.3905, "close": 25.4082, "volume": 1257.48, "close_time": 1634677199999}, {"open_time": 1634677200000, "open": 25.4247, "high": 25.6327, "low": 25.4169, "close": 25.5869, "volume": 592.15, "close_time": 1634680799999}, {"open_time": 1634680800000, "open": 25.6163, "high": 26.187, "low": 25.6163, "close": 26.0545, "volume": 21683.34, "close_time": 1634684399999}, {"open_time": 1634684400000, "open": 26.0515, "high": 26.0684, "low": 25.9337, "close": 25.9781, "volume": 3189.48, "close_time": 1634687999999}, {"open_time": 1634688000000, "open": 26.0833, "high": 26.1207, "low": 25.9792, "close": 25.9795, "volume": 1782.78, "close_time": 1634691599999}, {"open_time": 1634691600000, "open": 25.9377, "high": 26.213, "low": 25.9377, "close": 25.9933, "volume": 3478.02, "close_time": 1634695199999}, {"open_time": 1634695200000, "open": 26.0481, "high": 26.0481, "low": 25.8632, "close": 25.8632, "volume": 533.1, "close_time": 1634698799999}, {"open_time": 1634698800000, "open": 25.8755, "high": 25.9296, "low": 25.83, "close": 25.83, "volume": 693.99, "close_time": 1634702399999}, {"open_time": 1634702400000, "open": 25.8788, "high": 26.0045, "low": 25.827, "close": 25.8481, "volume": 5693.56, "close_time": 1634705999999}, {"open_time": 1634706000000, "open": 25.8249, "high": 25.8249, "low": 25.5394, "close": 25.5641, "volume": 4489.54, "close_time": 1634709599999}, {"open_time": 1634709600000, "open": 25.6263, "high": 25.7304, "low": 25.5995, "close": 25.6041, "volume": 502.14, "close_time": 1634713199999}, {"open_time": 1634713200000, "open": 25.6422, "high": 25.668, "low": 25.6367, "close": 25.668, "volume": 679.45, "close_time": 1634716799999}, {"open_time": 1634716800000, "open": 25.6537, "high": 25.6728, "low": 25.6394, "close": 25.6497, "volume": 2171.34, "close_time": 1634720399999}, {"open_time": 1634720400000, "open": 25.6576, "high": 25.798, "low": 25.6301, "close": 25.798, "volume": 797.63, "close_time": 1634723999999}, {"open_time": 1634724000000, "open": 25.8032, "high": 25.855, "low": 25.6692, "close": 25.6692, "volume": 6955.0, "close_time": 1634727599999}, {"open_time": 1634727600000, "open": 25.6356, "high": 25.8728, "low": 25.6174, "close": 25.8728, "volume": 2486.73, "close_time": 1634731199999}, {"open_time": 1634731200000, "open": 25.8817, "high": 26.2564, "low": 25.8817, "close": 26.1245, "volume": 4097.43, "close_time": 1634734799999}, {"open_time": 1634734800000, "open": 26.0997, "high": 26.4609, "low": 26.0997, "close": 26.4563, "volume": 6162.23, "close_time": 1634738399999}, {"open_time": 1634738400000, "open": 26.4599, "high": 26.7368, "low": 26.3448, "close": 26.4682, "volume": 5968.68, "close_time": 1634741999999}, {"open_time": 1634742000000, "open": 26.5, "high": 26.7239, "low": 26.4039, "close": 26.7239, "volume": 3365.72, "close_time": 1634745599999}, {"open_time": 1634745600000, "open": 26.7283, "high": 26.8794, "low": 26.5945, "close": 26.76, "volume": 4529.4, "close_time": 1634749199999}, {"open_time": 1634749200000, "open": 26.7439, "high": 26.7439, "low": 26.553, "close": 26.6636, "volume": 9941.35, "close_time": 1634752799999}, {"open_time": 1634752800000, "open": 26.6581, "high": 26.9814, "low": 26.6581, "close": 26.9389, "volume": 3958.72, "close_time": 1634756399999}, {"open_time": 1634756400000, "open": 26.9754, "high": 27.0718, "low": 26.8938, "close": 27.0486, "volume": 3754.86, "close_time": 1634759999999}, {"open_time": 1634760000000, "open": 27.0575, "high": 27.0619, "low": 26.7407, "close": 26.9012, "volume": 2652.85, "close_time": 1634763599999}, {"open_time": 1634763600000, "open": 26.9499, "high": 27.0267, "low": 26.8352, "close": 26.9429, "volume": 245.64, "close_time": 1634767199999}, {"open_time": 1634767200000, "open": 26.8784, "high": 27.0813, "low": 26.8784, "close": 26.8861, "volume": 2781.43, "close_time": 1634770799999}, {"open_time": 1634770800000, "open": 26.913, "high": 27.1312, "low": 26.913, "close": 27.1312, "volume": 1481.59, "close_time": 1634774399999}, {"open_time": 1634774400000, "open": 27.1385, "high": 27.4647, "low": 27.0116, "close": 27.363, "volume": 3925.05, "close_time": 1634777999999}, {"open_time": 1634778000000, "open": 27.3577, "high": 27.6195, "low": 27.1571, "close": 27.2681, "volume": 5219.41, "close_time": 1634781599999}, {"open_time": 1634781600000, "open": 27.3193, "high": 27.3193, "low": 26.8722, "close": 27.219, "volume": 6148.06, "close_time": 1634785199999}, {"open_time": 1634785200000, "open": 27.2458, "high": 27.2992, "low": 27.045, "close": 27.2528, "volume": 3339.44, "close_time": 1634788799999}, {"open_time": 1634788800000, "open": 27.1551, "high": 27.2686, "low": 27.0126, "close": 27.2686, "volume": 2864.8, "close_time": 1634792399999}, {"open_time": 1634792400000, "open": 27.2322, "high": 27.2953, "low": 27.2039, "close": 27.2242, "volume": 1237.2, "close_time": 1634795999999}, {"open_time": 1634796000000, "open": 27.1812, "high": 27.2248, "low": 26.91, "close": 26.9797, "volume": 1998.27, "close_time": 1634799599999}, {"open_time": 1634799600000, "open": 26.9639, "high": 27.1225, "low": 26.8949, "close": 27.0923, "volume": 10335.95, "close_time": 1634803199999}, {"open_time": 1634803200000, "open": 27.0278, "high": 27.2981, "low": 27.0278, "close": 27.2981, "volume": 1945.19, "close_time": 1634806799999}, {"open_time": 1634806800000, "open": 27.2895, "high": 27.6029, "low": 27.2895, "close": 27.6029, "volume": 2391.18, "close_time": 1634810399999}, {"open_time": 1634810400000, "open": 27.6013, "high": 27.6525, "low": 27.4687, "close": 27.538, "volume": 6629.13, "close_time": 1634813999999}, {"open_time": 1634814000000, "open": 27.5299, "high": 27.7512, "low": 26.6822, "close": 26.7386, "volume": 11058.31, "close_time": 1634817599999}, {"open_time": 1634817600000, "open": 26.8287, "high": 26.9569, "low": 26.4691, "close": 26.9191, "volume": 2177.47, "close_time": 1634821199999}, {"open_time": 1634821200000, "open": 26.8388, "high": 27.1526, "low": 26.8388, "close": 26.9725, "volume": 3266.53, "close_time": 1634824799999}, {"open_time": 1634824800000, "open": 26.9012, "high": 26.9012, "low": 26.29, "close": 26.486, "volume": 1687.81, "close_time": 1634828399999}, {"open_time": 1634828400000, "open": 26.4141, "high": 26.4541, "low": 25.7749, "close": 26.3559, "volume": 2335.08, "close_time": 1634831999999}, {"open_time": 1634832000000, "open": 26.347, "high": 26.4946, "low": 26.1743, "close": 26.2035, "volume": 873.5, "close_time": 1634835599999}, {"open_time": 1634835600000, "open": 26.2842, "high": 26.404, "low": 26.0882, "close": 26.1328, "volume": 599.5, "close_time": 1634839199999}, {"open_time": 1634839200000, "open": 26.1822, "high": 26.4018, "low": 26.1822, "close": 26.1916, "volume": 200.45, "close_time": 1634842799999}, {"open_time": 1634842800000, "open": 26.3749, "high": 26.4253, "low": 26.1916, "close": 26.2158, "volume": 61.32, "close_time": 1634846399999}, {"open_time": 1634846400000, "open": 26.2358, "high": 26.2708, "low": 25.9844, "close": 26.2708, "volume": 396.69, "close_time": 1634849999999}, {"open_time": 1634850000000, "open": 26.3131, "high": 26.3749, "low": 26.1916, "close": 26.2263, "volume": 466.75, "close_time": 1634853599999}, {"open_time": 1634853600000, "open": 26.3749, "high": 26.4159, "low": 26.162, "close": 26.162, "volume": 197.62, "close_time": 1634857199999}, {"open_time": 1634857200000, "open": 26.1449, "high": 26.2708, "low": 26.0623, "close": 26.1267, "volume": 339.1, "close_time": 1634860799999}, {"open_time": 1634860800000, "open": 26.2447, "high": 26.6084, "low": 26.1443, "close": 26.511, "volume": 1340.66, "close_time": 1634864399999}, {"open_time": 1634864400000, "open": 26.5663, "high": 26.7501, "low": 26.4456, "close": 26.4456, "volume": 921.45, "close_time": 1634867999999}, {"open_time": 1634868000000, "open": 26.4573, "high": 26.5767, "low": 26.362, "close": 26.362, "volume": 166.53, "close_time": 1634871599999}, {"open_time": 1634871600000, "open": 26.3969, "high": 26.7436, "low": 26.3969, "close": 26.6576, "volume": 1772.96, "close_time": 1634875199999}, {"open_time": 1634875200000, "open": 26.6295, "high": 26.6295, "low": 26.5151, "close": 26.5244, "volume": 159.13, "close_time": 1634878799999}, {"open_time": 1634878800000, "open": 26.4855, "high": 26.6078, "low": 26.4521, "close": 26.5663, "volume": 300.31, "close_time": 1634882399999}, {"open_time": 1634882400000, "open": 26.5422, "high": 26.6657, "low": 26.398, "close": 26.4088, "volume": 849.17, "close_time": 1634885999999}, {"open_time": 1634886000000, "open": 26.5451, "high": 26.7036, "low": 26.4651, "close": 26.6366, "volume": 2453.41, "close_time": 1634889599999}, {"open_time": 1634889600000, "open": 26.6136, "high": 26.8199, "low": 26.5987, "close": 26.8199, "volume": 1317.6, "close_time": 1634893199999}, {"open_time": 1634893200000, "open": 26.8222, "high": 26.83, "low": 26.5298, "close": 26.5727, "volume": 1882.22, "close_time": 1634896799999}, {"open_time": 1634896800000, "open": 26.6422, "high": 26.6422, "low": 26.4697, "close": 26.5526, "volume": 98.56, "close_time": 1634900399999}, {"open_time": 1634900400000, "open": 26.6321, "high": 26.7171, "low": 26.6321, "close": 26.7171, "volume": 7.98, "close_time": 1634903999999}, {"open_time": 1634904000000, "open": 26.7424, "high": 26.7693, "low": 26.6535, "close": 26.7272, "volume": 685.61, "close_time": 1634907599999}, {"open_time": 1634907600000, "open": 26.6428, "high": 26.6428, "low": 26.2337, "close": 26.2337, "volume": 958.22, "close_time": 1634911199999}, {"open_time": 1634911200000, "open": 26.2222, "high": 26.2222, "low": 25.6748, "close": 26.0108, "volume": 1051.97, "close_time": 1634914799999}, {"open_time": 1634914800000, "open": 26.0354, "high": 26.0743, "low": 25.6408, "close": 25.6408, "volume": 1313.84, "close_time": 1634918399999}, {"open_time": 1634918400000, "open": 25.634, "high": 25.8409, "low": 25.352, "close": 25.8309, "volume": 2154.94, "close_time": 1634921999999}, {"open_time": 1634922000000, "open": 25.7713, "high": 25.7713, "low": 25.587, "close": 25.6447, "volume": 946.3, "close_time": 1634925599999}, {"open_time": 1634925600000, "open": 25.6036, "high": 25.7919, "low": 25.5516, "close": 25.725, "volume": 429.9, "close_time": 1634929199999}, {"open_time": 1634929200000, "open": 25.6326, "high": 25.6605, "low": 25.5516, "close": 25.5928, "volume": 60.76, "close_time": 1634932799999}, {"open_time": 1634932800000, "open": 25.7304, "high": 25.7688, "low": 25.6995, "close": 25.7123, "volume": 313.16, "close_time": 1634936399999}, {"open_time": 1634936400000, "open": 25.7005, "high": 25.7094, "low": 25.3668, "close": 25.4429, "volume": 1178.87, "close_time": 1634939999999}, {"open_time": 1634940000000, "open": 25.3446, "high": 25.6034, "low": 25.3354, "close": 25.5546, "volume": 750.33, "close_time": 1634943599999}, {"open_time": 1634943600000, "open": 25.6255, "high": 25.707, "low": 25.6214, "close": 25.6214, "volume": 76.18, "close_time": 1634947199999}, {"open_time": 1634947200000, "open": 25.6713, "high": 25.6713, "low": 25.3975, "close": 25.6334, "volume": 502.29, "close_time": 1634950799999}, {"open_time": 1634950800000, "open": 25.6918, "high": 25.7117, "low": 25.5955, "close": 25.5955, "volume": 384.56, "close_time": 1634954399999}, {"open_time": 1634954400000, "open": 25.7304, "high": 25.7533, "low": 25.6, "close": 25.7498, "volume": 4098.87, "close_time": 1634957999999}, {"open_time": 1634958000000, "open": 25.7489, "high": 25.7572, "low": 25.6704, "close": 25.7239, "volume": 825.85, "close_time": 1634961599999}, {"open_time": 1634961600000, "open": 25.7843, "high": 25.909, "low": 25.6784, "close": 25.7445, "volume": 5798.59, "close_time": 1634965199999}, {"open_time": 1634965200000, "open": 25.7544, "high": 25.7544, "low": 25.5516, "close": 25.5516, "volume": 645.97, "close_time": 1634968799999}, {"open_time": 1634968800000, "open": 25.505, "high": 25.6805, "low": 25.4545, "close": 25.6397, "volume": 891.86, "close_time": 1634972399999}, {"open_time": 1634972400000, "open": 25.6505, "high": 25.8181, "low": 25.6209, "close": 25.8181, "volume": 534.16, "close_time": 1634975999999}, {"open_time": 1634976000000, "open": 25.739, "high": 25.858, "low": 25.739, "close": 25.8076, "volume": 63.7, "close_time": 1634979599999}, {"open_time": 1634979600000, "open": 25.6783, "high": 25.6783, "low": 25.505, "close": 25.6497, "volume": 225.57, "close_time": 1634983199999}, {"open_time": 1634983200000, "open": 25.5766, "high": 25.6005, "low": 25.4051, "close": 25.4051, "volume": 1656.9, "close_time": 1634986799999}, {"open_time": 1634986800000, "open": 25.3911, "high": 25.925, "low": 25.2698, "close": 25.9156, "volume": 1820.55, "close_time": 1634990399999}, {"open_time": 1634990400000, "open": 25.8956, "high": 26.072, "low": 25.8956, "close": 25.9172, "volume": 248.79, "close_time": 1634993999999}, {"open_time": 1634994000000, "open": 25.8693, "high": 25.947, "low": 25.8408, "close": 25.8665, "volume": 591.4, "close_time": 1634997599999}, {"open_time": 1634997600000, "open": 25.8665, "high": 25.8958, "low": 25.6783, "close": 25.6783, "volume": 418.87, "close_time": 1635001199999}, {"open_time": 1635001200000, "open": 25.7107, "high": 25.9047, "low": 25.6609, "close": 25.8299, "volume": 2832.48, "close_time": 1635004799999}, {"open_time": 1635004800000, "open": 25.909, "high": 26.4178, "low": 25.909, "close": 26.4129, "volume": 2705.88, "close_time": 1635008399999}, {"open_time": 1635008400000, "open": 26.3722, "high": 26.65, "low": 26.3238, "close": 26.5176, "volume": 2960.33, "close_time": 1635011999999}, {"open_time": 1635012000000, "open": 26.6264, "high": 26.7594, "low": 26.473, "close": 26.629, "volume": 3235.77, "close_time": 1635015599999}, {"open_time": 1635015600000, "open": 26.6446, "high": 26.8334, "low": 26.5559, "close": 26.8334, "volume": 3213.72, "close_time": 1635019199999}, {"open_time": 1635019200000, "open": 26.7138, "high": 26.7494, "low": 26.5731, "close": 26.6512, "volume": 731.88, "close_time": 1635022799999}, {"open_time": 1635022800000, "open": 26.7155, "high": 26.7214, "low": 26.5958, "close": 26.6072, "volume": 277.4, "close_time": 1635026399999}, {"open_time": 1635026400000, "open": 26.7214, "high": 26.8183, "low": 26.6125, "close": 26.6964, "volume": 1374.29, "close_time": 1635029999999}, {"open_time": 1635030000000, "open": 26.7408, "high": 26.904, "low": 26.7275, "close": 26.7498, "volume": 1041.79, "close_time": 1635033599999}, {"open_time": 1635033600000, "open": 26.8943, "high": 26.9793, "low": 26.7631, "close": 26.852, "volume": 819.91, "close_time": 1635037199999}, {"open_time": 1635037200000, "open": 26.852, "high": 27.148, "low": 26.7285, "close": 27.14, "volume": 3314.77, "close_time": 1635040799999}, {"open_time": 1635040800000, "open": 27.1354, "high": 27.2339, "low": 26.847, "close": 27.0237, "volume": 2134.17, "close_time": 1635044399999}, {"open_time": 1635044400000, "open": 27.0237, "high": 27.0342, "low": 26.9375, "close": 26.9429, "volume": 1011.61, "close_time": 1635047999999}, {"open_time": 1635048000000, "open": 27.04, "high": 27.04, "low": 26.7528, "close": 26.7528, "volume": 1306.32, "close_time": 1635051599999}, {"open_time": 1635051600000, "open": 26.8199, "high": 26.8199, "low": 26.708, "close": 26.7155, "volume": 270.62, "close_time": 1635055199999}, {"open_time": 1635055200000, "open": 26.701, "high": 26.7855, "low": 26.5473, "close": 26.5473, "volume": 229.18, "close_time": 1635058799999}, {"open_time": 1635058800000, "open": 26.5537, "high": 26.6877, "low": 26.5537, "close": 26.5896, "volume": 311.96, "close_time": 1635062399999}, {"open_time": 1635062400000, "open": 26.5355, "high": 26.5773, "low": 26.4431, "close": 26.4431, "volume": 2227.24, "close_time": 1635065999999}, {"open_time": 1635066000000, "open": 26.436, "high": 26.7474, "low": 26.3847, "close": 26.5203, "volume": 2235.72, "close_time": 1635069599999}, {"open_time": 1635069600000, "open": 26.514, "high": 26.6657, "low": 26.488, "close": 26.5118, "volume": 2086.87, "close_time": 1635073199999}, {"open_time": 1635073200000, "open": 26.4804, "high": 26.5215, "low": 26.2045, "close": 26.2913, "volume": 1947.39, "close_time": 1635076799999}, {"open_time": 1635076800000, "open": 26.1979, "high": 26.3131, "low": 25.9722, "close": 26.0775, "volume": 1589.22, "close_time": 1635080399999}, {"open_time": 1635080400000, "open": 26.1457, "high": 26.2447, "low": 26.0838, "close": 26.0838, "volume": 31.55, "close_time": 1635083999999}, {"open_time": 1635084000000, "open": 26.0623, "high": 26.1019, "low": 25.8287, "close": 25.8287, "volume": 1508.58, "close_time": 1635087599999}, {"open_time": 1635087600000, "open": 25.8287, "high": 25.9087, "low": 25.5381, "close": 25.668, "volume": 6493.79, "close_time": 1635091199999}, {"open_time": 1635091200000, "open": 25.5743, "high": 25.8319, "low": 25.3956, "close": 25.8319, "volume": 1128.62, "close_time": 1635094799999}, {"open_time": 1635094800000, "open": 25.7012, "high": 25.7987, "low": 25.7012, "close": 25.7478, "volume": 228.46, "close_time": 1635098399999}, {"open_time": 1635098400000, "open": 25.6446, "high": 25.6818, "low": 25.3537, "close": 25.4725, "volume": 1040.2, "close_time": 1635101999999}, {"open_time": 1635102000000, "open": 25.5254, "high": 25.7304, "low": 25.5254, "close": 25.7304, "volume": 459.62, "close_time": 1635105599999}, {"open_time": 1635105600000, "open": 25.7133, "high": 25.858, "low": 25.6768, "close": 25.7936, "volume": 544.29, "close_time": 1635109199999}, {"open_time": 1635109200000, "open": 25.8817, "high": 25.9849, "low": 25.8401, "close": 25.9339, "volume": 924.35, "close_time": 1635112799999}, {"open_time": 1635112800000, "open": 25.9297, "high": 25.9645, "low": 25.8358, "close": 25.928, "volume": 918.64, "close_time": 1635116399999}, {"open_time": 1635116400000, "open": 25.8531, "high": 25.8805, "low": 25.7064, "close": 25.7884, "volume": 382.1, "close_time": 1635119999999}, {"open_time": 1635120000000, "open": 25.8142, "high": 26.1699, "low": 25.7214, "close": 26.1661, "volume": 410.71, "close_time": 1635123599999}, {"open_time": 1635123600000, "open": 26.192, "high": 26.3151, "low": 26.192, "close": 26.306, "volume": 1624.55, "close_time": 1635127199999}, {"open_time": 1635127200000, "open": 26.3549, "high": 26.3549, "low": 26.1995, "close": 26.2258, "volume": 507.98, "close_time": 1635130799999}, {"open_time": 1635130800000, "open": 26.2957, "high": 26.3615, "low": 26.2657, "close": 26.2657, "volume": 166.76, "close_time": 1635134399999}, {"open_time": 1635134400000, "open": 26.3107, "high": 26.365, "low": 26.1945, "close": 26.2644, "volume": 794.9, "close_time": 1635137999999}, {"open_time": 1635138000000, "open": 26.2644, "high": 26.4483, "low": 26.2644, "close": 26.3393, "volume": 1644.5, "close_time": 1635141599999}, {"open_time": 1635141600000, "open": 26.3592, "high": 26.3592, "low": 26.2901, "close": 26.2901, "volume": 635.32, "close_time": 1635145199999}, {"open_time": 1635145200000, "open": 26.2998, "high": 26.5334, "low": 26.2929, "close": 26.4091, "volume": 1263.32, "close_time": 1635148799999}, {"open_time": 1635148800000, "open": 26.4038, "high": 26.5256, "low": 26.3242, "close": 26.3387, "volume": 378.72, "close_time": 1635152399999}, {"open_time": 1635152400000, "open": 26.3215, "high": 26.3545, "low": 26.2123, "close": 26.2444, "volume": 1090.92, "close_time": 1635155999999}, {"open_time": 1635156000000, "open": 26.2508, "high": 26.2918, "low": 26.0927, "close": 26.1599, "volume": 850.97, "close_time": 1635159599999}, {"open_time": 1635159600000, "open": 26.1983, "high": 26.2307, "low": 26.1765, "close": 26.1825, "volume": 653.91, "close_time": 1635163199999}, {"open_time": 1635163200000, "open": 26.1625, "high": 26.1625, "low": 26.1625, "close": 26.1625, "volume": 1.07, "close_time": 1635166799999}, {"open_time": 1635166800000, "open": 26.0816, "high": 26.433, "low": 26.0348, "close": 26.433, "volume": 1097.12, "close_time": 1635170399999}, {"open_time": 1635170400000, "open": 26.4436, "high": 26.5877, "low": 26.2722, "close": 26.4497, "volume": 1154.48, "close_time": 1635173999999}, {"open_time": 1635174000000, "open": 26.4256, "high": 26.5402, "low": 26.193, "close": 26.509, "volume": 2838.18, "close_time": 1635177599999}, {"open_time": 1635177600000, "open": 26.5274, "high": 26.666, "low": 26.4908, "close": 26.6303, "volume": 2300.68, "close_time": 1635181199999}, {"open_time": 1635181200000, "open": 26.6411, "high": 26.7036, "low": 26.4499, "close": 26.5348, "volume": 3609.72, "close_time": 1635184799999}, {"open_time": 1635184800000, "open": 26.5348, "high": 26.5348, "low": 26.3944, "close": 26.4594, "volume": 422.52, "close_time": 1635188399999}, {"open_time": 1635188400000, "open": 26.476, "high": 26.529, "low": 26.3858, "close": 26.529, "volume": 872.68, "close_time": 1635191999999}, {"open_time": 1635192000000, "open": 26.6148, "high": 26.6551, "low": 26.504, "close": 26.574, "volume": 1046.05, "close_time": 1635195599999}, {"open_time": 1635195600000, "open": 26.5812, "high": 26.7401, "low": 26.5576, "close": 26.6413, "volume": 2304.62, "close_time": 1635199199999}, {"open_time": 1635199200000, "open": 26.6341, "high": 26.6341, "low": 26.5151, "close": 26.589, "volume": 669.91, "close_time": 1635202799999}, {"open_time": 1635202800000, "open": 26.5773, "high": 26.7441, "low": 26.5515, "close": 26.7156, "volume": 915.65, "close_time": 1635206399999}, {"open_time": 1635206400000, "open": 26.7501, "high": 27.0252, "low": 26.5818, "close": 26.7175, "volume": 4669.42, "close_time": 1635209999999}, {"open_time": 1635210000000, "open": 26.6041, "high": 26.6473, "low": 26.4658, "close": 26.4658, "volume": 898.28, "close_time": 1635213599999}, {"open_time": 1635213600000, "open": 26.5671, "high": 26.6258, "low": 26.5169, "close": 26.5563, "volume": 1511.79, "close_time": 1635217199999}, {"open_time": 1635217200000, "open": 26.5349, "high": 26.8871, "low": 26.5349, "close": 26.8871, "volume": 1231.3, "close_time": 1635220799999}, {"open_time": 1635220800000, "open": 26.8662, "high": 26.887, "low": 26.3552, "close": 26.528, "volume": 1312.72, "close_time": 1635224399999}, {"open_time": 1635224400000, "open": 26.524, "high": 26.5376, "low": 26.479, "close": 26.524, "volume": 408.61, "close_time": 1635227999999}, {"open_time": 1635228000000, "open": 26.4941, "high": 26.552, "low": 26.458, "close": 26.552, "volume": 61.55, "close_time": 1635231599999}, {"open_time": 1635231600000, "open": 26.4307, "high": 26.5611, "low": 26.4225, "close": 26.5611, "volume": 546.32, "close_time": 1635235199999}, {"open_time": 1635235200000, "open": 26.5962, "high": 28.0202, "low": 26.5962, "close": 27.5969, "volume": 11341.98, "close_time": 1635238799999}, {"open_time": 1635238800000, "open": 27.665, "high": 27.839, "low": 27.3932, "close": 27.632, "volume": 10134.16, "close_time": 1635242399999}, {"open_time": 1635242400000, "open": 27.5614, "high": 27.8732, "low": 27.5116, "close": 27.8721, "volume": 597.58, "close_time": 1635245999999}, {"open_time": 1635246000000, "open": 27.9292, "high": 27.9305, "low": 27.5801, "close": 27.6533, "volume": 1938.76, "close_time": 1635249599999}, {"open_time": 1635249600000, "open": 27.6937, "high": 28.0034, "low": 27.5518, "close": 27.8542, "volume": 9232.82, "close_time": 1635253199999}, {"open_time": 1635253200000, "open": 27.8722, "high": 28.2782, "low": 27.852, "close": 27.9598, "volume": 2821.83, "close_time": 1635256799999}, {"open_time": 1635256800000, "open": 27.9242, "high": 27.9242, "low": 27.2353, "close": 27.4678, "volume": 3991.69, "close_time": 1635260399999}, {"open_time": 1635260400000, "open": 27.5535, "high": 27.6498, "low": 27.2796, "close": 27.5866, "volume": 2454.75, "close_time": 1635263999999}, {"open_time": 1635264000000, "open": 27.5866, "high": 27.5866, "low": 27.2917, "close": 27.4298, "volume": 1521.71, "close_time": 1635267599999}, {"open_time": 1635267600000, "open": 27.3701, "high": 27.7644, "low": 27.3701, "close": 27.735, "volume": 2266.42, "close_time": 1635271199999}, {"open_time": 1635271200000, "open": 27.7644, "high": 27.767, "low": 27.62, "close": 27.6873, "volume": 98.1, "close_time": 1635274799999}, {"open_time": 1635274800000, "open": 27.7384, "high": 27.8109, "low": 27.6479, "close": 27.6479, "volume": 1483.28, "close_time": 1635278399999}, {"open_time": 1635278400000, "open": 27.6122, "high": 27.9292, "low": 27.6122, "close": 27.7936, "volume": 2340.63, "close_time": 1635281999999}, {"open_time": 1635282000000, "open": 27.7706, "high": 28.0368, "low": 27.3414, "close": 27.3881, "volume": 3715.65, "close_time": 1635285599999}, {"open_time": 1635285600000, "open": 27.4235, "high": 27.5688, "low": 26.1536, "close": 26.4659, "volume": 5604.12, "close_time": 1635289199999}, {"open_time": 1635289200000, "open": 26.4851, "high": 26.6404, "low": 26.4441, "close": 26.5909, "volume": 446.87, "close_time": 1635292799999}, {"open_time": 1635292800000, "open": 26.5737, "high": 26.7441, "low": 26.4237, "close": 26.5902, "volume": 773.75, "close_time": 1635296399999}, {"open_time": 1635296400000, "open": 26.6421, "high": 26.7946, "low": 26.5575, "close": 26.5575, "volume": 503.54, "close_time": 1635299999999}, {"open_time": 1635300000000, "open": 26.5779, "high": 26.6473, "low": 26.5503, "close": 26.6087, "volume": 2071.14, "close_time": 1635303599999}, {"open_time": 1635303600000, "open": 26.6413, "high": 26.9191, "low": 26.6413, "close": 26.8521, "volume": 1527.88, "close_time": 1635307199999}, {"open_time": 1635307200000, "open": 26.8435, "high": 27.3769, "low": 26.7698, "close": 27.1259, "volume": 2840.95, "close_time": 1635310799999}, {"open_time": 1635310800000, "open": 27.2495, "high": 27.4398, "low": 27.2064, "close": 27.3036, "volume": 710.25, "close_time": 1635314399999}, {"open_time": 1635314400000, "open": 27.3674, "high": 28.2891, "low": 27.3674, "close": 27.7938, "volume": 11626.88, "close_time": 1635317999999}, {"open_time": 1635318000000, "open": 27.8023, "high": 27.9292, "low": 26.6427, "close": 26.6427, "volume": 12397.19, "close_time": 1635321599999}, {"open_time": 1635321600000, "open": 26.6198, "high": 26.6198, "low": 23.7796, "close": 25.1898, "volume": 17379.48, "close_time": 1635325199999}, {"open_time": 1635325200000, "open": 25.1587, "high": 25.1651, "low": 24.427, "close": 24.855, "volume": 4367.61, "close_time": 1635328799999}, {"open_time": 1635328800000, "open": 24.8251, "high": 24.9361, "low": 24.3653, "close": 24.935, "volume": 3023.47, "close_time": 1635332399999}, {"open_time": 1635332400000, "open": 24.9676, "high": 25.1016, "low": 24.657, "close": 24.7249, "volume": 1036.93, "close_time": 1635335999999}, {"open_time": 1635336000000, "open": 24.6258, "high": 24.9147, "low": 24.5487, "close": 24.7151, "volume": 3262.59, "close_time": 1635339599999}, {"open_time": 1635339600000, "open": 24.6711, "high": 24.7897, "low": 24.5487, "close": 24.5487, "volume": 3826.13, "close_time": 1635343199999}, {"open_time": 1635343200000, "open": 24.5023, "high": 25.0921, "low": 24.2929, "close": 24.865, "volume": 4525.08, "close_time": 1635346799999}, {"open_time": 1635346800000, "open": 24.8751, "high": 25.0554, "low": 24.6535, "close": 24.7778, "volume": 3759.39, "close_time": 1635350399999}, {"open_time": 1635350400000, "open": 24.7598, "high": 24.8717, "low": 24.4711, "close": 24.8048, "volume": 1568.86, "close_time": 1635353999999}, {"open_time": 1635354000000, "open": 24.7922, "high": 24.9593, "low": 24.6817, "close": 24.748, "volume": 888.47, "close_time": 1635357599999}, {"open_time": 1635357600000, "open": 24.8544, "high": 24.9072, "low": 24.5984, "close": 24.5984, "volume": 1768.0, "close_time": 1635361199999}, {"open_time": 1635361200000, "open": 24.6302, "high": 24.6741, "low": 24.2123, "close": 24.6352, "volume": 4127.32, "close_time": 1635364799999}, {"open_time": 1635364800000, "open": 24.6782, "high": 24.8054, "low": 24.4597, "close": 24.6751, "volume": 2827.13, "close_time": 1635368399999}, {"open_time": 1635368400000, "open": 24.7205, "high": 24.8437, "low": 24.7151, "close": 24.7651, "volume": 647.95, "close_time": 1635371999999}, {"open_time": 1635372000000, "open": 24.7451, "high": 24.7551, "low": 24.4011, "close": 24.4553, "volume": 2241.11, "close_time": 1635375599999}, {"open_time": 1635375600000, "open": 24.4253, "high": 24.4883, "low": 24.1, "close": 24.1582, "volume": 1709.13, "close_time": 1635379199999}, {"open_time": 1635379200000, "open": 24.1816, "high": 24.4484, "low": 24.0, "close": 24.0344, "volume": 1273.63, "close_time": 1635382799999}, {"open_time": 1635382800000, "open": 24.0, "high": 24.5535, "low": 23.9332, "close": 24.4553, "volume": 2489.47, "close_time": 1635386399999}, {"open_time": 1635386400000, "open": 24.5278, "high": 24.5278, "low": 24.2936, "close": 24.4806, "volume": 1391.35, "close_time": 1635389999999}, {"open_time": 1635390000000, "open": 24.528, "high": 24.647, "low": 24.3331, "close": 24.4889, "volume": 1147.07, "close_time": 1635393599999}, {"open_time": 1635393600000, "open": 24.4932, "high": 24.566, "low": 24.2446, "close": 24.2979, "volume": 6291.83, "close_time": 1635397199999}, {"open_time": 1635397200000, "open": 24.4237, "high": 24.5283, "low": 24.2554, "close": 24.4504, "volume": 8015.99, "close_time": 1635400799999}, {"open_time": 1635400800000, "open": 24.5682, "high": 24.5752, "low": 24.0523, "close": 24.4347, "volume": 2007.24, "close_time": 1635404399999}, {"open_time": 1635404400000, "open": 24.4415, "high": 24.4415, "low": 24.2412, "close": 24.2608, "volume": 1496.06, "close_time": 1635407999999}, {"open_time": 1635408000000, "open": 24.3195, "high": 25.2926, "low": 24.3195, "close": 25.2317, "volume": 3606.63, "close_time": 1635411599999}, {"open_time": 1635411600000, "open": 25.298, "high": 25.3513, "low": 25.0419, "close": 25.2648, "volume": 710.39, "close_time": 1635415199999}, {"open_time": 1635415200000, "open": 25.2231, "high": 25.3531, "low": 25.1306, "close": 25.2185, "volume": 3404.81, "close_time": 1635418799999}, {"open_time": 1635418800000, "open": 25.184, "high": 25.184, "low": 25.0157, "close": 25.1084, "volume": 2121.11, "close_time": 1635422399999}, {"open_time": 1635422400000, "open": 25.1049, "high": 25.2923, "low": 25.0068, "close": 25.0457, "volume": 3231.14, "close_time": 1635425999999}, {"open_time": 1635426000000, "open": 25.0455, "high": 25.1016, "low": 24.8268, "close": 25.0449, "volume": 3129.56, "close_time": 1635429599999}, {"open_time": 1635429600000, "open": 25.0951, "high": 25.1963, "low": 25.0294, "close": 25.1746, "volume": 79.93, "close_time": 1635433199999}, {"open_time": 1635433200000, "open": 25.1963, "high": 25.2413, "low": 25.0557, "close": 25.0909, "volume": 989.08, "close_time": 1635436799999}, {"open_time": 1635436800000, "open": 25.132, "high": 25.1752, "low": 24.963, "close": 25.0, "volume": 2212.9, "close_time": 1635440399999}, {"open_time": 1635440400000, "open": 25.0145, "high": 25.2318, "low": 25.0145, "close": 25.1263, "volume": 1188.6, "close_time": 1635443999999}, {"open_time": 1635444000000, "open": 25.0508, "high": 25.0709, "low": 24.4465, "close": 24.6751, "volume": 11243.64, "close_time": 1635447599999}, {"open_time": 1635447600000, "open": 24.5487, "high": 24.9717, "low": 24.4077, "close": 24.9065, "volume": 2482.98, "close_time": 1635451199999}, {"open_time": 1635451200000, "open": 24.9277, "high": 25.0697, "low": 24.6519, "close": 24.8075, "volume": 2094.2, "close_time": 1635454799999}, {"open_time": 1635454800000, "open": 24.6843, "high": 24.8122, "low": 24.4325, "close": 24.6751, "volume": 4448.82, "close_time": 1635458399999}, {"open_time": 1635458400000, "open": 24.7236, "high": 24.8437, "low": 24.6644, "close": 24.7886, "volume": 474.81, "close_time": 1635461999999}, {"open_time": 1635462000000, "open": 24.7886, "high": 24.9131, "low": 24.6263, "close": 24.865, "volume": 4630.74, "close_time": 1635465599999}, {"open_time": 1635465600000, "open": 24.886, "high": 25.4725, "low": 24.6588, "close": 25.4547, "volume": 5605.45, "close_time": 1635469199999}, {"open_time": 1635469200000, "open": 25.4599, "high": 25.771, "low": 25.2619, "close": 25.6233, "volume": 3607.6, "close_time": 1635472799999}, {"open_time": 1635472800000, "open": 25.6701, "high": 25.6701, "low": 25.505, "close": 25.5745, "volume": 1113.93, "close_time": 1635476399999}, {"open_time": 1635476400000, "open": 25.576, "high": 25.7195, "low": 25.49, "close": 25.6596, "volume": 2300.32, "close_time": 1635479999999}, {"open_time": 1635480000000, "open": 25.6478, "high": 25.7654, "low": 25.5146, "close": 25.6787, "volume": 2322.66, "close_time": 1635483599999}, {"open_time": 1635483600000, "open": 25.6916, "high": 25.8078, "low": 25.268, "close": 25.3953, "volume": 2341.4, "close_time": 1635487199999}, {"open_time": 1635487200000, "open": 25.3719, "high": 25.5719, "low": 25.3719, "close": 25.5583, "volume": 847.16, "close_time": 1635490799999}, {"open_time": 1635490800000, "open": 25.4647, "high": 25.4647, "low": 25.2029, "close": 25.2612, "volume": 2890.56, "close_time": 1635494399999}, {"open_time": 1635494400000, "open": 25.2931, "high": 25.4978, "low": 25.2848, "close": 25.4978, "volume": 1409.1, "close_time": 1635497999999}, {"open_time": 1635498000000, "open": 25.505, "high": 25.505, "low": 25.303, "close": 25.3156, "volume": 428.86, "close_time": 1635501599999}, {"open_time": 1635501600000, "open": 25.3038, "high": 25.348, "low": 25.1966, "close": 25.2202, "volume": 987.87, "close_time": 1635505199999}, {"open_time": 1635505200000, "open": 25.2885, "high": 25.3252, "low": 24.9587, "close": 25.1549, "volume": 1886.04, "close_time": 1635508799999}, {"open_time": 1635508800000, "open": 25.1549, "high": 25.3624, "low": 25.108, "close": 25.2752, "volume": 2415.77, "close_time": 1635512399999}, {"open_time": 1635512400000, "open": 25.1276, "high": 25.3945, "low": 25.1276, "close": 25.3945, "volume": 247.46, "close_time": 1635515999999}, {"open_time": 1635516000000, "open": 25.4019, "high": 25.4415, "low": 25.1296, "close": 25.1826, "volume": 985.01, "close_time": 1635519599999}, {"open_time": 1635519600000, "open": 25.2613, "high": 25.5456, "low": 25.2328, "close": 25.5177, "volume": 904.82, "close_time": 1635523199999}, {"open_time": 1635523200000, "open": 25.5497, "high": 25.6764, "low": 25.4747, "close": 25.489, "volume": 2010.37, "close_time": 1635526799999}, {"open_time": 1635526800000, "open": 25.5065, "high": 25.5995, "low": 25.4076, "close": 25.4076, "volume": 674.87, "close_time": 1635530399999}, {"open_time": 1635530400000, "open": 25.3959, "high": 25.4193, "low": 25.2495, "close": 25.2714, "volume": 853.38, "close_time": 1635533999999}, {"open_time": 1635534000000, "open": 25.2728, "high": 25.3558, "low": 25.1731, "close": 25.3447, "volume": 838.49, "close_time": 1635537599999}, {"open_time": 1635537600000, "open": 25.3823, "high": 25.4345, "low": 25.3309, "close": 25.3766, "volume": 1257.33, "close_time": 1635541199999}, {"open_time": 1635541200000, "open": 25.4653, "high": 25.4653, "low": 25.3258, "close": 25.4613, "volume": 391.18, "close_time": 1635544799999}, {"open_time": 1635544800000, "open": 25.4994, "high": 25.4994, "low": 25.3851, "close": 25.4706, "volume": 570.2, "close_time": 1635548399999}, {"open_time": 1635548400000, "open": 25.4388, "high": 25.5088, "low": 25.3125, "close": 25.5088, "volume": 2995.92, "close_time": 1635551999999}, {"open_time": 1635552000000, "open": 25.5778, "high": 25.5778, "low": 25.2411, "close": 25.2614, "volume": 299.83, "close_time": 1635555599999}, {"open_time": 1635555600000, "open": 25.2382, "high": 25.3253, "low": 25.1226, "close": 25.1553, "volume": 1150.99, "close_time": 1635559199999}, {"open_time": 1635559200000, "open": 25.112, "high": 25.1889, "low": 24.9845, "close": 25.0883, "volume": 3978.98, "close_time": 1635562799999}, {"open_time": 1635562800000, "open": 25.1022, "high": 25.1202, "low": 25.0038, "close": 25.0253, "volume": 1210.98, "close_time": 1635566399999}, {"open_time": 1635566400000, "open": 24.9779, "high": 25.2031, "low": 24.9779, "close": 25.0459, "volume": 1957.21, "close_time": 1635569999999}, {"open_time": 1635570000000, "open": 25.045, "high": 25.1791, "low": 25.0079, "close": 25.1405, "volume": 1690.68, "close_time": 1635573599999}, {"open_time": 1635573600000, "open": 25.1571, "high": 25.1575, "low": 25.1104, "close": 25.1104, "volume": 3.77, "close_time": 1635577199999}, {"open_time": 1635577200000, "open": 25.1014, "high": 25.1774, "low": 25.0691, "close": 25.1055, "volume": 440.42, "close_time": 1635580799999}, {"open_time": 1635580800000, "open": 25.1298, "high": 25.1298, "low": 24.8399, "close": 24.9197, "volume": 788.97, "close_time": 1635584399999}, {"open_time": 1635584400000, "open": 24.93, "high": 25.101, "low": 24.9197, "close": 25.0562, "volume": 146.18, "close_time": 1635587999999}, {"open_time": 1635588000000, "open": 24.98, "high": 25.144, "low": 24.98, "close": 25.0951, "volume": 1275.96, "close_time": 1635591599999}, {"open_time": 1635591600000, "open": 25.1339, "high": 25.1738, "low": 25.0457, "close": 25.1151, "volume": 1457.74, "close_time": 1635595199999}, {"open_time": 1635595200000, "open": 25.1387, "high": 25.1387, "low": 24.9689, "close": 24.9806, "volume": 1666.33, "close_time": 1635598799999}, {"open_time": 1635598800000, "open": 24.8989, "high": 25.1201, "low": 24.8168, "close": 24.8499, "volume": 1309.96, "close_time": 1635602399999}, {"open_time": 1635602400000, "open": 24.852, "high": 24.855, "low": 24.4376, "close": 24.7026, "volume": 1198.32, "close_time": 1635605999999}, {"open_time": 1635606000000, "open": 24.7517, "high": 24.7915, "low": 24.6588, "close": 24.7615, "volume": 888.15, "close_time": 1635609599999}, {"open_time": 1635609600000, "open": 24.761, "high": 24.761, "low": 24.5669, "close": 24.5685, "volume": 303.6, "close_time": 1635613199999}, {"open_time": 1635613200000, "open": 24.5942, "high": 24.7043, "low": 24.5397, "close": 24.6949, "volume": 1046.8, "close_time": 1635616799999}, {"open_time": 1635616800000, "open": 24.6862, "high": 24.8675, "low": 24.6862, "close": 24.8571, "volume": 1936.28, "close_time": 1635620399999}, {"open_time": 1635620400000, "open": 24.8786, "high": 24.883, "low": 24.7964, "close": 24.8537, "volume": 318.74, "close_time": 1635623999999}, {"open_time": 1635624000000, "open": 24.8989, "high": 24.9699, "low": 24.8456, "close": 24.8591, "volume": 762.12, "close_time": 1635627599999}, {"open_time": 1635627600000, "open": 24.8832, "high": 24.9162, "low": 24.7779, "close": 24.8842, "volume": 583.79, "close_time": 1635631199999}, {"open_time": 1635631200000, "open": 24.886, "high": 24.886, "low": 24.4136, "close": 24.7283, "volume": 1268.53, "close_time": 1635634799999}, {"open_time": 1635634800000, "open": 24.8, "high": 24.9207, "low": 24.7529, "close": 24.9207, "volume": 908.41, "close_time": 1635638399999}, {"open_time": 1635638400000, "open": 24.9353, "high": 25.1655, "low": 24.8521, "close": 25.1639, "volume": 1921.93, "close_time": 1635641999999}, {"open_time": 1635642000000, "open": 25.1711, "high": 25.1738, "low": 24.9309, "close": 24.9309, "volume": 429.76, "close_time": 1635645599999}, {"open_time": 1635645600000, "open": 25.0286, "high": 25.1597, "low": 24.9777, "close": 25.0149, "volume": 703.49, "close_time": 1635649199999}, {"open_time": 1635649200000, "open": 25.075, "high": 25.1388, "low": 24.9816, "close": 25.0473, "volume": 1267.04, "close_time": 1635652799999}, {"open_time": 1635652800000, "open": 25.0967, "high": 25.1182, "low": 24.9763, "close": 25.1182, "volume": 345.76, "close_time": 1635656399999}, {"open_time": 1635656400000, "open": 25.0573, "high": 25.0573, "low": 24.8317, "close": 24.9569, "volume": 955.64, "close_time": 1635659999999}, {"open_time": 1635660000000, "open": 24.9362, "high": 24.9362, "low": 24.7095, "close": 24.8012, "volume": 1457.04, "close_time": 1635663599999}, {"open_time": 1635663600000, "open": 24.8291, "high": 24.8681, "low": 24.7639, "close": 24.8681, "volume": 679.47, "close_time": 1635667199999}, {"open_time": 1635667200000, "open": 24.8006, "high": 24.8006, "low": 24.4719, "close": 24.639, "volume": 6287.17, "close_time": 1635670799999}, {"open_time": 1635670800000, "open": 24.5179, "high": 24.7082, "low": 24.4847, "close": 24.6117, "volume": 775.17, "close_time": 1635674399999}, {"open_time": 1635674400000, "open": 24.4949, "high": 24.5491, "low": 24.238, "close": 24.5177, "volume": 906.73, "close_time": 1635677999999}, {"open_time": 1635678000000, "open": 24.4653, "high": 24.4789, "low": 24.2073, "close": 24.3679, "volume": 734.87, "close_time": 1635681599999}, {"open_time": 1635681600000, "open": 24.2402, "high": 24.3847, "low": 24.1341, "close": 24.3376, "volume": 722.46, "close_time": 1635685199999}, {"open_time": 1635685200000, "open": 24.216, "high": 24.4257, "low": 24.0, "close": 24.2971, "volume": 1402.01, "close_time": 1635688799999}, {"open_time": 1635688800000, "open": 24.2726, "high": 24.4572, "low": 24.1942, "close": 24.2354, "volume": 686.05, "close_time": 1635692399999}, {"open_time": 1635692400000, "open": 24.2765, "high": 24.5127, "low": 24.2765, "close": 24.3832, "volume": 723.43, "close_time": 1635695999999}, {"open_time": 1635696000000, "open": 24.3273, "high": 24.7109, "low": 24.2046, "close": 24.6704, "volume": 1769.22, "close_time": 1635699599999}, {"open_time": 1635699600000, "open": 24.675, "high": 24.7015, "low": 24.5271, "close": 24.5271, "volume": 141.7, "close_time": 1635703199999}, {"open_time": 1635703200000, "open": 24.5363, "high": 24.7313, "low": 24.4687, "close": 24.7313, "volume": 370.4, "close_time": 1635706799999}, {"open_time": 1635706800000, "open": 24.6751, "high": 24.8069, "low": 24.6553, "close": 24.7709, "volume": 432.81, "close_time": 1635710399999}, {"open_time": 1635710400000, "open": 24.7286, "high": 24.8527, "low": 24.7022, "close": 24.756, "volume": 102.51, "close_time": 1635713999999}, {"open_time": 1635714000000, "open": 24.7921, "high": 25.1711, "low": 24.7732, "close": 25.1711, "volume": 6403.93, "close_time": 1635717599999}, {"open_time": 1635717600000, "open": 25.1711, "high": 25.2628, "low": 25.0341, "close": 25.0772, "volume": 1070.93, "close_time": 1635721199999}, {"open_time": 1635721200000, "open": 25.0767, "high": 25.0767, "low": 24.911, "close": 24.9789, "volume": 278.9, "close_time": 1635724799999}, {"open_time": 1635724800000, "open": 25.0117, "high": 25.1939, "low": 24.9668, "close": 25.1202, "volume": 408.4, "close_time": 1635728399999}, {"open_time": 1635728400000, "open": 25.1995, "high": 25.2105, "low": 24.9932, "close": 24.9932, "volume": 42.15, "close_time": 1635731999999}, {"open_time": 1635732000000, "open": 25.0215, "high": 25.0982, "low": 24.4091, "close": 24.6543, "volume": 2694.76, "close_time": 1635735599999}, {"open_time": 1635735600000, "open": 24.6408, "high": 24.6756, "low": 24.3215, "close": 24.3662, "volume": 1127.63, "close_time": 1635739199999}, {"open_time": 1635739200000, "open": 24.3108, "high": 24.6969, "low": 24.1607, "close": 24.6192, "volume": 1470.11, "close_time": 1635742799999}, {"open_time": 1635742800000, "open": 24.6648, "high": 24.9855, "low": 24.6648, "close": 24.8144, "volume": 1475.34, "close_time": 1635746399999}, {"open_time": 1635746400000, "open": 24.7876, "high": 24.9497, "low": 24.6254, "close": 24.8716, "volume": 414.79, "close_time": 1635749999999}, {"open_time": 1635750000000, "open": 24.919, "high": 25.1746, "low": 24.919, "close": 25.1061, "volume": 866.38, "close_time": 1635753599999}, {"open_time": 1635753600000, "open": 25.1694, "high": 25.1923, "low": 25.0104, "close": 25.0378, "volume": 559.19, "close_time": 1635757199999}, {"open_time": 1635757200000, "open": 25.1432, "high": 25.303, "low": 25.1432, "close": 25.2497, "volume": 778.63, "close_time": 1635760799999}, {"open_time": 1635760800000, "open": 25.3127, "high": 25.3667, "low": 25.2128, "close": 25.2128, "volume": 1423.26, "close_time": 1635764399999}, {"open_time": 1635764400000, "open": 25.2606, "high": 25.2925, "low": 25.0058, "close": 25.0058, "volume": 771.2, "close_time": 1635767999999}, {"open_time": 1635768000000, "open": 25.1204, "high": 25.3011, "low": 24.9996, "close": 25.2752, "volume": 3467.82, "close_time": 1635771599999}, {"open_time": 1635771600000, "open": 25.2752, "high": 25.7872, "low": 25.1797, "close": 25.7008, "volume": 6744.32, "close_time": 1635775199999}, {"open_time": 1635775200000, "open": 25.6755, "high": 26.0013, "low": 25.5942, "close": 25.7328, "volume": 4572.53, "close_time": 1635778799999}, {"open_time": 1635778800000, "open": 25.7306, "high": 26.4562, "low": 25.7297, "close": 25.8151, "volume": 9315.44, "close_time": 1635782399999}, {"open_time": 1635782400000, "open": 25.8099, "high": 25.8762, "low": 25.5455, "close": 25.7091, "volume": 8483.47, "close_time": 1635785999999}, {"open_time": 1635786000000, "open": 25.6823, "high": 26.0345, "low": 25.6131, "close": 25.9071, "volume": 6793.13, "close_time": 1635789599999}, {"open_time": 1635789600000, "open": 25.8131, "high": 25.8131, "low": 25.5896, "close": 25.6191, "volume": 1189.29, "close_time": 1635793199999}, {"open_time": 1635793200000, "open": 25.6092, "high": 26.0156, "low": 25.4969, "close": 25.9822, "volume": 1222.69, "close_time": 1635796799999}, {"open_time": 1635796800000, "open": 25.9458, "high": 25.9458, "low": 25.6168, "close": 25.6168, "volume": 1049.69, "close_time": 1635800399999}, {"open_time": 1635800400000, "open": 25.578, "high": 25.6661, "low": 25.5265, "close": 25.6078, "volume": 647.98, "close_time": 1635803999999}, {"open_time": 1635804000000, "open": 25.5916, "high": 25.7353, "low": 25.5041, "close": 25.5041, "volume": 206.21, "close_time": 1635807599999}, {"open_time": 1635807600000, "open": 25.5923, "high": 25.6845, "low": 25.5852, "close": 25.5893, "volume": 206.27, "close_time": 1635811199999}, {"open_time": 1635811200000, "open": 25.6094, "high": 25.6253, "low": 25.2157, "close": 25.3362, "volume": 1127.3, "close_time": 1635814799999}, {"open_time": 1635814800000, "open": 25.3869, "high": 25.6771, "low": 25.3056, "close": 25.6033, "volume": 1751.2, "close_time": 1635818399999}, {"open_time": 1635818400000, "open": 25.6722, "high": 25.7017, "low": 25.3941, "close": 25.4173, "volume": 1438.51, "close_time": 1635821999999}, {"open_time": 1635822000000, "open": 25.3589, "high": 25.4936, "low": 25.3501, "close": 25.4549, "volume": 584.03, "close_time": 1635825599999}, {"open_time": 1635825600000, "open": 25.4379, "high": 25.6238, "low": 25.4379, "close": 25.6237, "volume": 8796.33, "close_time": 1635829199999}, {"open_time": 1635829200000, "open": 25.4724, "high": 25.5204, "low": 25.303, "close": 25.303, "volume": 1770.88, "close_time": 1635832799999}, {"open_time": 1635832800000, "open": 25.2948, "high": 25.401, "low": 25.2781, "close": 25.3847, "volume": 161.06, "close_time": 1635836399999}, {"open_time": 1635836400000, "open": 25.2902, "high": 25.3384, "low": 25.2592, "close": 25.2713, "volume": 183.07, "close_time": 1635839999999}, {"open_time": 1635840000000, "open": 25.235, "high": 25.2387, "low": 25.1517, "close": 25.1517, "volume": 119.76, "close_time": 1635843599999}, {"open_time": 1635843600000, "open": 25.2626, "high": 25.6465, "low": 25.2626, "close": 25.6465, "volume": 708.88, "close_time": 1635847199999}, {"open_time": 1635847200000, "open": 25.645, "high": 25.7945, "low": 25.5846, "close": 25.6489, "volume": 1895.57, "close_time": 1635850799999}, {"open_time": 1635850800000, "open": 25.67, "high": 25.7645, "low": 25.5259, "close": 25.5259, "volume": 202.43, "close_time": 1635854399999}, {"open_time": 1635854400000, "open": 25.533, "high": 25.6873, "low": 25.5051, "close": 25.6581, "volume": 1041.32, "close_time": 1635857999999}, {"open_time": 1635858000000, "open": 25.6663, "high": 25.7411, "low": 25.4796, "close": 25.7411, "volume": 2832.06, "close_time": 1635861599999}, {"open_time": 1635861600000, "open": 25.761, "high": 25.8212, "low": 25.6919, "close": 25.7001, "volume": 587.31, "close_time": 1635865199999}, {"open_time": 1635865200000, "open": 25.715, "high": 26.0255, "low": 25.7, "close": 25.8956, "volume": 2209.69, "close_time": 1635868799999}, {"open_time": 1635868800000, "open": 25.9404, "high": 26.0935, "low": 25.7299, "close": 26.0934, "volume": 4685.85, "close_time": 1635872399999}, {"open_time": 1635872400000, "open": 26.0785, "high": 26.2264, "low": 25.8325, "close": 25.8325, "volume": 11813.88, "close_time": 1635875999999}, {"open_time": 1635876000000, "open": 25.8613, "high": 25.9638, "low": 25.8536, "close": 25.9159, "volume": 123.78, "close_time": 1635879599999}, {"open_time": 1635879600000, "open": 25.878, "high": 26.0321, "low": 25.8249, "close": 26.0182, "volume": 712.39, "close_time": 1635883199999}, {"open_time": 1635883200000, "open": 26.0469, "high": 26.1018, "low": 25.8193, "close": 25.8193, "volume": 566.19, "close_time": 1635886799999}, {"open_time": 1635886800000, "open": 25.8478, "high": 26.0524, "low": 25.7602, "close": 25.9771, "volume": 1936.63, "close_time": 1635890399999}, {"open_time": 1635890400000, "open": 25.9771, "high": 26.0412, "low": 25.8742, "close": 25.8892, "volume": 2629.51, "close_time": 1635893999999}, {"open_time": 1635894000000, "open": 25.9134, "high": 26.3035, "low": 25.8577, "close": 26.1688, "volume": 1158.2, "close_time": 1635897599999}, {"open_time": 1635897600000, "open": 26.2057, "high": 26.5849, "low": 25.9337, "close": 26.545, "volume": 6337.89, "close_time": 1635901199999}, {"open_time": 1635901200000, "open": 26.5653, "high": 26.9191, "low": 26.5477, "close": 26.8139, "volume": 13745.83, "close_time": 1635904799999}, {"open_time": 1635904800000, "open": 26.8916, "high": 27.0666, "low": 26.6367, "close": 27.0104, "volume": 12725.02, "close_time": 1635908399999}, {"open_time": 1635908400000, "open": 26.9511, "high": 26.9924, "low": 26.6474, "close": 26.746, "volume": 5868.27, "close_time": 1635911999999}, {"open_time": 1635912000000, "open": 26.6739, "high": 26.7212, "low": 26.34, "close": 26.34, "volume": 2074.2, "close_time": 1635915599999}, {"open_time": 1635915600000, "open": 26.3556, "high": 26.6591, "low": 26.3556, "close": 26.525, "volume": 1358.0, "close_time": 1635919199999}, {"open_time": 1635919200000, "open": 26.5743, "high": 26.5771, "low": 26.3389, "close": 26.5295, "volume": 1639.89, "close_time": 1635922799999}, {"open_time": 1635922800000, "open": 26.536, "high": 26.9644, "low": 26.5278, "close": 26.943, "volume": 10352.99, "close_time": 1635926399999}, {"open_time": 1635926400000, "open": 26.909, "high": 26.9455, "low": 26.6118, "close": 26.6118, "volume": 1315.52, "close_time": 1635929999999}, {"open_time": 1635930000000, "open": 26.6759, "high": 26.9191, "low": 26.6636, "close": 26.845, "volume": 2011.09, "close_time": 1635933599999}, {"open_time": 1635933600000, "open": 26.8271, "high": 26.8842, "low": 26.5332, "close": 26.5581, "volume": 1277.41, "close_time": 1635937199999}, {"open_time": 1635937200000, "open": 26.6117, "high": 26.646, "low": 26.3704, "close": 26.616, "volume": 2742.11, "close_time": 1635940799999}, {"open_time": 1635940800000, "open": 26.6329, "high": 26.6329, "low": 25.546, "close": 25.7602, "volume": 4462.92, "close_time": 1635944399999}, {"open_time": 1635944400000, "open": 25.7304, "high": 25.909, "low": 25.3583, "close": 25.5183, "volume": 2039.44, "close_time": 1635947999999}, {"open_time": 1635948000000, "open": 25.486, "high": 25.7808, "low": 25.4246, "close": 25.5446, "volume": 12575.55, "close_time": 1635951599999}, {"open_time": 1635951600000, "open": 25.5744, "high": 25.7164, "low": 25.4547, "close": 25.7164, "volume": 2616.15, "close_time": 1635955199999}, {"open_time": 1635955200000, "open": 25.7449, "high": 25.8238, "low": 25.585, "close": 25.585, "volume": 591.04, "close_time": 1635958799999}, {"open_time": 1635958800000, "open": 25.6431, "high": 25.9408, "low": 25.6431, "close": 25.9127, "volume": 801.7, "close_time": 1635962399999}, {"open_time": 1635962400000, "open": 25.857, "high": 26.4824, "low": 25.5554, "close": 26.4824, "volume": 3736.87, "close_time": 1635965999999}, {"open_time": 1635966000000, "open": 26.4886, "high": 26.5323, "low": 26.3282, "close": 26.3752, "volume": 1082.06, "close_time": 1635969599999}, {"open_time": 1635969600000, "open": 26.3621, "high": 26.5433, "low": 26.3621, "close": 26.4614, "volume": 448.98, "close_time": 1635973199999}, {"open_time": 1635973200000, "open": 26.5292, "high": 26.5877, "low": 26.4295, "close": 26.4617, "volume": 1303.22, "close_time": 1635976799999}, {"open_time": 1635976800000, "open": 26.5713, "high": 26.701, "low": 26.3955, "close": 26.4959, "volume": 2597.08, "close_time": 1635980399999}, {"open_time": 1635980400000, "open": 26.5324, "high": 27.002, "low": 26.4284, "close": 26.8715, "volume": 27576.05, "close_time": 1635983999999}, {"open_time": 1635984000000, "open": 26.9118, "high": 27.0883, "low": 26.5409, "close": 26.7521, "volume": 3240.73, "close_time": 1635987599999}, {"open_time": 1635987600000, "open": 26.8154, "high": 26.8709, "low": 26.6211, "close": 26.6211, "volume": 3032.99, "close_time": 1635991199999}, {"open_time": 1635991200000, "open": 26.7631, "high": 27.1804, "low": 26.731, "close": 27.1734, "volume": 10051.08, "close_time": 1635994799999}, {"open_time": 1635994800000, "open": 27.187, "high": 27.4481, "low": 26.7468, "close": 27.1433, "volume": 18506.52, "close_time": 1635998399999}, {"open_time": 1635998400000, "open": 27.1572, "high": 27.3146, "low": 26.9369, "close": 27.152, "volume": 5674.54, "close_time": 1636001999999}, {"open_time": 1636002000000, "open": 27.1337, "high": 27.2389, "low": 26.7883, "close": 26.7883, "volume": 1226.64, "close_time": 1636005599999}, {"open_time": 1636005600000, "open": 26.8176, "high": 26.9624, "low": 26.8176, "close": 26.8824, "volume": 1173.5, "close_time": 1636009199999}, {"open_time": 1636009200000, "open": 26.8999, "high": 26.8999, "low": 26.431, "close": 26.431, "volume": 4617.78, "close_time": 1636012799999}, {"open_time": 1636012800000, "open": 26.4911, "high": 26.6744, "low": 26.3717, "close": 26.3717, "volume": 297.74, "close_time": 1636016399999}, {"open_time": 1636016400000, "open": 26.3699, "high": 26.561, "low": 26.2009, "close": 26.4163, "volume": 12794.72, "close_time": 1636019999999}, {"open_time": 1636020000000, "open": 26.3696, "high": 26.4854, "low": 26.3018, "close": 26.4839, "volume": 707.61, "close_time": 1636023599999}, {"open_time": 1636023600000, "open": 26.4452, "high": 26.4452, "low": 26.0353, "close": 26.0743, "volume": 8164.64, "close_time": 1636027199999}, {"open_time": 1636027200000, "open": 26.1281, "high": 26.2638, "low": 26.1228, "close": 26.2638, "volume": 209.56, "close_time": 1636030799999}, {"open_time": 1636030800000, "open": 26.3131, "high": 26.3478, "low": 26.0613, "close": 26.2044, "volume": 1550.17, "close_time": 1636034399999}, {"open_time": 1636034400000, "open": 26.2611, "high": 26.3921, "low": 26.0922, "close": 26.1631, "volume": 2004.79, "close_time": 1636037999999}, {"open_time": 1636038000000, "open": 26.0543, "high": 26.0543, "low": 25.5039, "close": 25.634, "volume": 4277.85, "close_time": 1636041599999}, {"open_time": 1636041600000, "open": 25.634, "high": 25.909, "low": 25.439, "close": 25.7494, "volume": 3714.97, "close_time": 1636045199999}, {"open_time": 1636045200000, "open": 25.7037, "high": 25.8161, "low": 25.2951, "close": 25.3152, "volume": 1396.62, "close_time": 1636048799999}, {"open_time": 1636048800000, "open": 25.2926, "high": 25.5765, "low": 25.2514, "close": 25.2514, "volume": 2096.37, "close_time": 1636052399999}, {"open_time": 1636052400000, "open": 25.2954, "high": 25.6123, "low": 25.2715, "close": 25.5873, "volume": 401.75, "close_time": 1636055999999}, {"open_time": 1636056000000, "open": 25.5165, "high": 25.7117, "low": 25.5165, "close": 25.6494, "volume": 304.87, "close_time": 1636059599999}, {"open_time": 1636059600000, "open": 25.6553, "high": 25.7655, "low": 25.6043, "close": 25.7655, "volume": 615.57, "close_time": 1636063199999}, {"open_time": 1636063200000, "open": 25.7093, "high": 25.7329, "low": 25.505, "close": 25.7137, "volume": 466.35, "close_time": 1636066799999}, {"open_time": 1636066800000, "open": 25.7394, "high": 25.8063, "low": 25.5952, "close": 25.7912, "volume": 799.22, "close_time": 1636070399999}, {"open_time": 1636070400000, "open": 25.6955, "high": 25.7882, "low": 25.4827, "close": 25.4992, "volume": 1138.23, "close_time": 1636073999999}, {"open_time": 1636074000000, "open": 25.5181, "high": 25.8154, "low": 25.5181, "close": 25.8154, "volume": 447.11, "close_time": 1636077599999}, {"open_time": 1636077600000, "open": 25.7946, "high": 25.8175, "low": 25.4589, "close": 25.501, "volume": 490.96, "close_time": 1636081199999}, {"open_time": 1636081200000, "open": 25.67, "high": 25.7733, "low": 25.5805, "close": 25.7305, "volume": 270.88, "close_time": 1636084799999}, {"open_time": 1636084800000, "open": 25.6291, "high": 25.6354, "low": 25.4648, "close": 25.4697, "volume": 1020.36, "close_time": 1636088399999}, {"open_time": 1636088400000, "open": 25.4542, "high": 25.6182, "low": 25.4029, "close": 25.5306, "volume": 2265.18, "close_time": 1636091999999}, {"open_time": 1636092000000, "open": 25.4988, "high": 25.5667, "low": 25.4583, "close": 25.4583, "volume": 1531.08, "close_time": 1636095599999}, {"open_time": 1636095600000, "open": 25.5213, "high": 25.6554, "low": 25.4968, "close": 25.4968, "volume": 2581.07, "close_time": 1636099199999}, {"open_time": 1636099200000, "open": 25.4917, "high": 25.5893, "low": 25.4449, "close": 25.526, "volume": 4477.1, "close_time": 1636102799999}, {"open_time": 1636102800000, "open": 25.5506, "high": 25.5912, "low": 25.3211, "close": 25.3854, "volume": 594.78, "close_time": 1636106399999}, {"open_time": 1636106400000, "open": 25.5926, "high": 25.6255, "low": 25.3839, "close": 25.397, "volume": 1218.55, "close_time": 1636109999999}, {"open_time": 1636110000000, "open": 25.4653, "high": 25.6367, "low": 25.2848, "close": 25.2876, "volume": 1330.67, "close_time": 1636113599999}, {"open_time": 1636113600000, "open": 25.2942, "high": 25.7117, "low": 25.2942, "close": 25.6717, "volume": 10680.96, "close_time": 1636117199999}, {"open_time": 1636117200000, "open": 25.7111, "high": 26.0771, "low": 25.7111, "close": 25.8146, "volume": 5005.61, "close_time": 1636120799999}, {"open_time": 1636120800000, "open": 25.8432, "high": 25.9287, "low": 25.5459, "close": 25.5534, "volume": 3357.59, "close_time": 1636124399999}, {"open_time": 1636124400000, "open": 25.5967, "high": 25.5967, "low": 25.3211, "close": 25.5273, "volume": 3026.19, "close_time": 1636127999999}, {"open_time": 1636128000000, "open": 25.5347, "high": 25.7411, "low": 25.4994, "close": 25.7411, "volume": 382.49, "close_time": 1636131599999}, {"open_time": 1636131600000, "open": 25.7613, "high": 25.9705, "low": 25.6851, "close": 25.7894, "volume": 8326.26, "close_time": 1636135199999}, {"open_time": 1636135200000, "open": 25.773, "high": 25.9156, "low": 25.773, "close": 25.7972, "volume": 2612.86, "close_time": 1636138799999}, {"open_time": 1636138800000, "open": 25.7922, "high": 25.7922, "low": 25.505, "close": 25.6093, "volume": 624.83, "close_time": 1636142399999}, {"open_time": 1636142400000, "open": 25.5502, "high": 25.569, "low": 25.4148, "close": 25.4184, "volume": 204.51, "close_time": 1636145999999}, {"open_time": 1636146000000, "open": 25.4247, "high": 25.5593, "low": 25.3959, "close": 25.4947, "volume": 1540.63, "close_time": 1636149599999}, {"open_time": 1636149600000, "open": 25.5181, "high": 25.5764, "low": 25.5181, "close": 25.5347, "volume": 297.69, "close_time": 1636153199999}, {"open_time": 1636153200000, "open": 25.5231, "high": 25.6196, "low": 25.4351, "close": 25.5773, "volume": 335.26, "close_time": 1636156799999}, {"open_time": 1636156800000, "open": 25.5863, "high": 25.5863, "low": 25.4257, "close": 25.5008, "volume": 557.8, "close_time": 1636160399999}, {"open_time": 1636160400000, "open": 25.5354, "high": 25.6525, "low": 25.4853, "close": 25.5946, "volume": 899.44, "close_time": 1636163999999}, {"open_time": 1636164000000, "open": 25.63, "high": 25.63, "low": 25.3362, "close": 25.4359, "volume": 2122.15, "close_time": 1636167599999}, {"open_time": 1636167600000, "open": 25.4359, "high": 25.542, "low": 25.3896, "close": 25.5319, "volume": 244.62, "close_time": 1636171199999}, {"open_time": 1636171200000, "open": 25.5319, "high": 25.7335, "low": 25.5135, "close": 25.6633, "volume": 2182.52, "close_time": 1636174799999}, {"open_time": 1636174800000, "open": 25.6385, "high": 25.7776, "low": 25.6329, "close": 25.7424, "volume": 1275.27, "close_time": 1636178399999}, {"open_time": 1636178400000, "open": 25.7767, "high": 25.7767, "low": 25.6494, "close": 25.7053, "volume": 15.15, "close_time": 1636181999999}, {"open_time": 1636182000000, "open": 25.5656, "high": 25.5656, "low": 25.3464, "close": 25.5204, "volume": 999.74, "close_time": 1636185599999}, {"open_time": 1636185600000, "open": 25.5201, "high": 25.5629, "low": 25.4241, "close": 25.4241, "volume": 1605.91, "close_time": 1636189199999}, {"open_time": 1636189200000, "open": 25.3447, "high": 25.4592, "low": 25.3008, "close": 25.3947, "volume": 93.8, "close_time": 1636192799999}, {"open_time": 1636192800000, "open": 25.3447, "high": 25.3453, "low": 24.9869, "close": 25.0353, "volume": 5336.43, "close_time": 1636196399999}, {"open_time": 1636196400000, "open": 25.0147, "high": 25.0147, "low": 24.4399, "close": 24.7003, "volume": 3010.46, "close_time": 1636199999999}, {"open_time": 1636200000000, "open": 24.6453, "high": 24.7879, "low": 24.4555, "close": 24.6474, "volume": 1661.06, "close_time": 1636203599999}, {"open_time": 1636203600000, "open": 24.6668, "high": 24.8131, "low": 24.6514, "close": 24.8131, "volume": 418.9, "close_time": 1636207199999}, {"open_time": 1636207200000, "open": 24.7406, "high": 24.8989, "low": 24.7034, "close": 24.8453, "volume": 1008.53, "close_time": 1636210799999}, {"open_time": 1636210800000, "open": 24.8747, "high": 24.9155, "low": 24.83, "close": 24.8874, "volume": 262.62, "close_time": 1636214399999}, {"open_time": 1636214400000, "open": 24.9666, "high": 24.9666, "low": 24.7351, "close": 24.8319, "volume": 2529.42, "close_time": 1636217999999}, {"open_time": 1636218000000, "open": 24.8334, "high": 24.961, "low": 24.755, "close": 24.8079, "volume": 8049.69, "close_time": 1636221599999}, {"open_time": 1636221600000, "open": 24.7835, "high": 24.8332, "low": 24.7835, "close": 24.8224, "volume": 230.21, "close_time": 1636225199999}, {"open_time": 1636225200000, "open": 24.8621, "high": 25.1216, "low": 24.8621, "close": 25.1216, "volume": 1188.19, "close_time": 1636228799999}, {"open_time": 1636228800000, "open": 25.1182, "high": 25.12, "low": 25.0203, "close": 25.04, "volume": 1717.75, "close_time": 1636232399999}, {"open_time": 1636232400000, "open": 25.0508, "high": 25.0917, "low": 25.0508, "close": 25.0917, "volume": 41.91, "close_time": 1636235999999}, {"open_time": 1636236000000, "open": 25.0848, "high": 25.1313, "low": 25.0603, "close": 25.0603, "volume": 734.22, "close_time": 1636239599999}, {"open_time": 1636239600000, "open": 25.1074, "high": 25.1542, "low": 25.0714, "close": 25.1542, "volume": 47.69, "close_time": 1636243199999}, {"open_time": 1636243200000, "open": 25.1709, "high": 25.2203, "low": 25.0, "close": 25.2203, "volume": 291.5, "close_time": 1636246799999}, {"open_time": 1636246800000, "open": 25.2153, "high": 25.3316, "low": 25.1475, "close": 25.2015, "volume": 1048.17, "close_time": 1636250399999}, {"open_time": 1636250400000, "open": 25.1201, "high": 25.3325, "low": 25.1201, "close": 25.2354, "volume": 864.09, "close_time": 1636253999999}, {"open_time": 1636254000000, "open": 25.2415, "high": 25.3536, "low": 25.2164, "close": 25.3237, "volume": 182.09, "close_time": 1636257599999}, {"open_time": 1636257600000, "open": 25.3377, "high": 25.3807, "low": 25.2058, "close": 25.2195, "volume": 127.52, "close_time": 1636261199999}, {"open_time": 1636261200000, "open": 25.2446, "high": 25.2803, "low": 25.1261, "close": 25.1285, "volume": 1176.71, "close_time": 1636264799999}, {"open_time": 1636264800000, "open": 25.1878, "high": 25.2415, "low": 25.0561, "close": 25.0561, "volume": 760.64, "close_time": 1636268399999}, {"open_time": 1636268400000, "open": 25.1021, "high": 25.1021, "low": 25.0078, "close": 25.0672, "volume": 93.24, "close_time": 1636271999999}, {"open_time": 1636272000000, "open": 25.0251, "high": 25.1483, "low": 25.0251, "close": 25.0814, "volume": 765.92, "close_time": 1636275599999}, {"open_time": 1636275600000, "open": 25.1195, "high": 25.303, "low": 25.0775, "close": 25.2877, "volume": 279.52, "close_time": 1636279199999}, {"open_time": 1636279200000, "open": 25.3945, "high": 25.4311, "low": 25.2558, "close": 25.3546, "volume": 159.1, "close_time": 1636282799999}, {"open_time": 1636282800000, "open": 25.2471, "high": 25.285, "low": 25.2469, "close": 25.285, "volume": 552.35, "close_time": 1636286399999}, {"open_time": 1636286400000, "open": 25.2613, "high": 25.2623, "low": 25.1815, "close": 25.1815, "volume": 1022.53, "close_time": 1636289999999}, {"open_time": 1636290000000, "open": 25.1855, "high": 25.2342, "low": 25.1149, "close": 25.1149, "volume": 1733.65, "close_time": 1636293599999}, {"open_time": 1636293600000, "open": 25.1914, "high": 25.3755, "low": 25.1914, "close": 25.3191, "volume": 892.5, "close_time": 1636297199999}, {"open_time": 1636297200000, "open": 25.2795, "high": 25.2796, "low": 25.1405, "close": 25.2234, "volume": 109.24, "close_time": 1636300799999}, {"open_time": 1636300800000, "open": 25.2535, "high": 25.2589, "low": 25.1403, "close": 25.1769, "volume": 3751.34, "close_time": 1636304399999}, {"open_time": 1636304400000, "open": 25.1751, "high": 25.4988, "low": 25.1751, "close": 25.3448, "volume": 3383.89, "close_time": 1636307999999}, {"open_time": 1636308000000, "open": 25.369, "high": 25.465, "low": 25.2723, "close": 25.465, "volume": 693.48, "close_time": 1636311599999}, {"open_time": 1636311600000, "open": 25.423, "high": 25.4277, "low": 25.3447, "close": 25.3447, "volume": 742.48, "close_time": 1636315199999}, {"open_time": 1636315200000, "open": 25.3733, "high": 25.4827, "low": 25.3733, "close": 25.4279, "volume": 71.0, "close_time": 1636318799999}, {"open_time": 1636318800000, "open": 25.4417, "high": 25.4732, "low": 25.3563, "close": 25.3698, "volume": 934.0, "close_time": 1636322399999}, {"open_time": 1636322400000, "open": 25.3641, "high": 25.3641, "low": 25.2808, "close": 25.284, "volume": 235.76, "close_time": 1636325999999}, {"open_time": 1636326000000, "open": 25.2616, "high": 25.3069, "low": 25.2616, "close": 25.2794, "volume": 369.67, "close_time": 1636329599999}, {"open_time": 1636329600000, "open": 25.3418, "high": 25.771, "low": 25.2217, "close": 25.6847, "volume": 17833.17, "close_time": 1636333199999}, {"open_time": 1636333200000, "open": 25.6955, "high": 25.8355, "low": 25.6672, "close": 25.7245, "volume": 1251.69, "close_time": 1636336799999}, {"open_time": 1636336800000, "open": 25.7812, "high": 25.9023, "low": 25.7395, "close": 25.8439, "volume": 5092.6, "close_time": 1636340399999}, {"open_time": 1636340400000, "open": 25.8432, "high": 26.0136, "low": 25.6248, "close": 25.73, "volume": 7852.34, "close_time": 1636343999999}, {"open_time": 1636344000000, "open": 25.7509, "high": 25.7994, "low": 25.714, "close": 25.714, "volume": 675.97, "close_time": 1636347599999}, {"open_time": 1636347600000, "open": 25.7885, "high": 25.7885, "low": 25.6335, "close": 25.6335, "volume": 859.3, "close_time": 1636351199999}, {"open_time": 1636351200000, "open": 25.6225, "high": 25.9967, "low": 25.5947, "close": 25.843, "volume": 3214.08, "close_time": 1636354799999}, {"open_time": 1636354800000, "open": 25.8735, "high": 25.8735, "low": 25.707, "close": 25.7658, "volume": 1162.79, "close_time": 1636358399999}, {"open_time": 1636358400000, "open": 25.7943, "high": 25.8107, "low": 25.6056, "close": 25.8008, "volume": 2360.83, "close_time": 1636361999999}, {"open_time": 1636362000000, "open": 25.7834, "high": 25.8155, "low": 25.6883, "close": 25.728, "volume": 826.03, "close_time": 1636365599999}, {"open_time": 1636365600000, "open": 25.8082, "high": 25.9849, "low": 25.7461, "close": 25.8845, "volume": 6261.88, "close_time": 1636369199999}, {"open_time": 1636369200000, "open": 25.8258, "high": 25.9323, "low": 25.8258, "close": 25.8538, "volume": 344.63, "close_time": 1636372799999}, {"open_time": 1636372800000, "open": 25.8128, "high": 25.8217, "low": 25.663, "close": 25.7022, "volume": 94.25, "close_time": 1636376399999}, {"open_time": 1636376400000, "open": 25.7085, "high": 25.7085, "low": 25.2376, "close": 25.2653, "volume": 2069.94, "close_time": 1636379999999}, {"open_time": 1636380000000, "open": 25.3094, "high": 25.4527, "low": 25.2951, "close": 25.4256, "volume": 2492.82, "close_time": 1636383599999}, {"open_time": 1636383600000, "open": 25.4458, "high": 25.6135, "low": 25.4458, "close": 25.4638, "volume": 6803.31, "close_time": 1636387199999}, {"open_time": 1636387200000, "open": 25.5322, "high": 25.6777, "low": 25.4887, "close": 25.6087, "volume": 1468.47, "close_time": 1636390799999}, {"open_time": 1636390800000, "open": 25.6533, "high": 25.9615, "low": 25.6302, "close": 25.8445, "volume": 4377.09, "close_time": 1636394399999}, {"open_time": 1636394400000, "open": 25.8884, "high": 25.9025, "low": 25.7555, "close": 25.8291, "volume": 5910.0, "close_time": 1636397999999}, {"open_time": 1636398000000, "open": 25.9079, "high": 25.9079, "low": 25.6899, "close": 25.6983, "volume": 997.89, "close_time": 1636401599999}, {"open_time": 1636401600000, "open": 25.7062, "high": 25.9478, "low": 25.5278, "close": 25.8502, "volume": 6412.89, "close_time": 1636405199999}, {"open_time": 1636405200000, "open": 25.917, "high": 26.3781, "low": 25.907, "close": 26.0975, "volume": 6078.05, "close_time": 1636408799999}, {"open_time": 1636408800000, "open": 26.1399, "high": 26.2515, "low": 26.0301, "close": 26.0853, "volume": 1382.99, "close_time": 1636412399999}, {"open_time": 1636412400000, "open": 26.1341, "high": 26.3598, "low": 26.1341, "close": 26.2674, "volume": 7027.62, "close_time": 1636415999999}, {"open_time": 1636416000000, "open": 26.2654, "high": 26.3323, "low": 26.1821, "close": 26.1977, "volume": 1116.62, "close_time": 1636419599999}, {"open_time": 1636419600000, "open": 26.1632, "high": 26.5396, "low": 26.1547, "close": 26.3787, "volume": 1711.39, "close_time": 1636423199999}, {"open_time": 1636423200000, "open": 26.4318, "high": 26.5236, "low": 26.3005, "close": 26.3978, "volume": 1178.98, "close_time": 1636426799999}, {"open_time": 1636426800000, "open": 26.4023, "high": 26.6454, "low": 26.4022, "close": 26.5791, "volume": 1890.24, "close_time": 1636430399999}, {"open_time": 1636430400000, "open": 26.6092, "high": 26.7025, "low": 26.5103, "close": 26.7025, "volume": 1589.5, "close_time": 1636433999999}, {"open_time": 1636434000000, "open": 26.7086, "high": 26.9842, "low": 26.6852, "close": 26.8709, "volume": 2464.32, "close_time": 1636437599999}, {"open_time": 1636437600000, "open": 26.8854, "high": 26.9213, "low": 26.6133, "close": 26.8338, "volume": 625.42, "close_time": 1636441199999}, {"open_time": 1636441200000, "open": 26.812, "high": 26.8342, "low": 26.5444, "close": 26.576, "volume": 2273.01, "close_time": 1636444799999}, {"open_time": 1636444800000, "open": 26.5943, "high": 26.6547, "low": 26.4368, "close": 26.6547, "volume": 909.46, "close_time": 1636448399999}, {"open_time": 1636448400000, "open": 26.7003, "high": 26.9999, "low": 26.6552, "close": 26.9239, "volume": 14881.72, "close_time": 1636451999999}, {"open_time": 1636452000000, "open": 26.8385, "high": 26.9204, "low": 26.7023, "close": 26.7023, "volume": 173.64, "close_time": 1636455599999}, {"open_time": 1636455600000, "open": 26.6813, "high": 26.7377, "low": 25.8397, "close": 26.3839, "volume": 3100.71, "close_time": 1636459199999}, {"open_time": 1636459200000, "open": 26.423, "high": 26.4432, "low": 26.101, "close": 26.335, "volume": 1640.3, "close_time": 1636462799999}, {"open_time": 1636462800000, "open": 26.2923, "high": 26.707, "low": 26.273, "close": 26.6122, "volume": 3903.67, "close_time": 1636466399999}, {"open_time": 1636466400000, "open": 26.6131, "high": 26.9084, "low": 26.4878, "close": 26.4878, "volume": 2916.88, "close_time": 1636469999999}, {"open_time": 1636470000000, "open": 26.4774, "high": 27.621, "low": 26.2014, "close": 27.6154, "volume": 18359.38, "close_time": 1636473599999}, {"open_time": 1636473600000, "open": 27.5627, "high": 27.7807, "low": 27.1759, "close": 27.3731, "volume": 8448.54, "close_time": 1636477199999}, {"open_time": 1636477200000, "open": 27.5019, "high": 27.5019, "low": 27.0512, "close": 27.2122, "volume": 3602.65, "close_time": 1636480799999}, {"open_time": 1636480800000, "open": 27.1964, "high": 27.3564, "low": 26.6999, "close": 26.7262, "volume": 14268.95, "close_time": 1636484399999}, {"open_time": 1636484400000, "open": 26.7461, "high": 26.7461, "low": 26.5059, "close": 26.5791, "volume": 4189.57, "close_time": 1636487999999}, {"open_time": 1636488000000, "open": 26.5653, "high": 26.6484, "low": 26.3841, "close": 26.584, "volume": 445.78, "close_time": 1636491599999}, {"open_time": 1636491600000, "open": 26.5924, "high": 26.8222, "low": 26.5573, "close": 26.7966, "volume": 2478.67, "close_time": 1636495199999}, {"open_time": 1636495200000, "open": 26.7699, "high": 26.7817, "low": 26.5332, "close": 26.5829, "volume": 1676.71, "close_time": 1636498799999}, {"open_time": 1636498800000, "open": 26.5959, "high": 26.6371, "low": 26.2254, "close": 26.3282, "volume": 1067.59, "close_time": 1636502399999}, {"open_time": 1636502400000, "open": 26.3815, "high": 26.5417, "low": 26.1518, "close": 26.3052, "volume": 2687.7, "close_time": 1636505999999}, {"open_time": 1636506000000, "open": 26.2442, "high": 26.5281, "low": 26.2442, "close": 26.3741, "volume": 1392.15, "close_time": 1636509599999}, {"open_time": 1636509600000, "open": 26.4542, "high": 26.5544, "low": 26.3836, "close": 26.3836, "volume": 1045.78, "close_time": 1636513199999}, {"open_time": 1636513200000, "open": 26.4313, "high": 26.4313, "low": 26.2093, "close": 26.2225, "volume": 2718.39, "close_time": 1636516799999}, {"open_time": 1636516800000, "open": 26.2023, "high": 26.5205, "low": 26.1273, "close": 26.477, "volume": 6153.88, "close_time": 1636520399999}, {"open_time": 1636520400000, "open": 26.4741, "high": 26.5627, "low": 26.2974, "close": 26.2974, "volume": 1293.1, "close_time": 1636523999999}, {"open_time": 1636524000000, "open": 26.3045, "high": 26.5014, "low": 26.3045, "close": 26.5014, "volume": 2460.88, "close_time": 1636527599999}, {"open_time": 1636527600000, "open": 26.4579, "high": 26.5207, "low": 26.4486, "close": 26.4797, "volume": 1106.04, "close_time": 1636531199999}, {"open_time": 1636531200000, "open": 26.4646, "high": 26.6394, "low": 26.429, "close": 26.5993, "volume": 3742.97, "close_time": 1636534799999}, {"open_time": 1636534800000, "open": 26.6111, "high": 26.6758, "low": 26.5582, "close": 26.6399, "volume": 407.2, "close_time": 1636538399999}, {"open_time": 1636538400000, "open": 26.6355, "high": 26.9443, "low": 26.6355, "close": 26.8914, "volume": 8375.67, "close_time": 1636541999999}, {"open_time": 1636542000000, "open": 26.9316, "high": 26.999, "low": 26.6286, "close": 26.9488, "volume": 5828.14, "close_time": 1636545599999}, {"open_time": 1636545600000, "open": 26.8104, "high": 26.969, "low": 26.4278, "close": 26.5549, "volume": 3711.78, "close_time": 1636549199999}, {"open_time": 1636549200000, "open": 26.4722, "high": 26.971, "low": 26.4722, "close": 26.9638, "volume": 2049.1, "close_time": 1636552799999}, {"open_time": 1636552800000, "open": 26.9929, "high": 27.2728, "low": 26.9124, "close": 27.1377, "volume": 2262.43, "close_time": 1636556399999}, {"open_time": 1636556400000, "open": 27.1363, "high": 28.0165, "low": 27.1363, "close": 27.8775, "volume": 8559.58, "close_time": 1636559999999}, {"open_time": 1636560000000, "open": 27.9408, "high": 28.48, "low": 27.5475, "close": 28.48, "volume": 10329.44, "close_time": 1636563599999}, {"open_time": 1636563600000, "open": 28.4706, "high": 28.4706, "low": 27.9961, "close": 28.253, "volume": 6645.88, "close_time": 1636567199999}, {"open_time": 1636567200000, "open": 28.2274, "high": 28.3002, "low": 27.7261, "close": 27.7677, "volume": 4892.53, "close_time": 1636570799999}, {"open_time": 1636570800000, "open": 27.8859, "high": 28.1659, "low": 27.1563, "close": 27.1563, "volume": 6373.44, "close_time": 1636574399999}, {"open_time": 1636574400000, "open": 27.1456, "high": 27.1456, "low": 25.6248, "close": 26.1157, "volume": 13588.84, "close_time": 1636577999999}, {"open_time": 1636578000000, "open": 26.0643, "high": 26.2498, "low": 24.1182, "close": 24.75, "volume": 26303.69, "close_time": 1636581599999}, {"open_time": 1636581600000, "open": 24.75, "high": 25.391, "low": 24.5508, "close": 25.3642, "volume": 12925.56, "close_time": 1636585199999}, {"open_time": 1636585200000, "open": 25.3344, "high": 25.3344, "low": 24.8867, "close": 25.3022, "volume": 3617.39, "close_time": 1636588799999}, {"open_time": 1636588800000, "open": 25.2566, "high": 25.4413, "low": 24.9368, "close": 25.3947, "volume": 933.25, "close_time": 1636592399999}, {"open_time": 1636592400000, "open": 25.37, "high": 25.4147, "low": 25.026, "close": 25.2049, "volume": 1322.18, "close_time": 1636595999999}, {"open_time": 1636596000000, "open": 25.1364, "high": 25.2359, "low": 24.9138, "close": 25.2359, "volume": 1015.34, "close_time": 1636599599999}, {"open_time": 1636599600000, "open": 25.2435, "high": 25.4872, "low": 25.1528, "close": 25.3796, "volume": 5707.18, "close_time": 1636603199999}, {"open_time": 1636603200000, "open": 25.3308, "high": 25.4241, "low": 25.2318, "close": 25.4241, "volume": 5336.93, "close_time": 1636606799999}, {"open_time": 1636606800000, "open": 25.3753, "high": 25.505, "low": 25.3656, "close": 25.4847, "volume": 3867.83, "close_time": 1636610399999}, {"open_time": 1636610400000, "open": 25.5022, "high": 25.6138, "low": 25.3658, "close": 25.5309, "volume": 459.98, "close_time": 1636613999999}, {"open_time": 1636614000000, "open": 25.5855, "high": 25.909, "low": 25.5854, "close": 25.7154, "volume": 671.69, "close_time": 1636617599999}, {"open_time": 1636617600000, "open": 25.7729, "high": 25.9208, "low": 25.4644, "close": 25.9208, "volume": 3591.03, "close_time": 1636621199999}, {"open_time": 1636621200000, "open": 25.8775, "high": 26.0858, "low": 25.7201, "close": 26.0213, "volume": 1724.72, "close_time": 1636624799999}, {"open_time": 1636624800000, "open": 26.0243, "high": 26.0243, "low": 25.7459, "close": 25.7577, "volume": 1238.89, "close_time": 1636628399999}, {"open_time": 1636628400000, "open": 25.792, "high": 25.8096, "low": 25.6095, "close": 25.7354, "volume": 540.21, "close_time": 1636631999999}, {"open_time": 1636632000000, "open": 25.8272, "high": 25.8272, "low": 25.3911, "close": 25.5276, "volume": 1630.19, "close_time": 1636635599999}, {"open_time": 1636635600000, "open": 25.5905, "high": 25.6008, "low": 25.3462, "close": 25.4604, "volume": 4856.56, "close_time": 1636639199999}, {"open_time": 1636639200000, "open": 25.3245, "high": 25.6607, "low": 25.1241, "close": 25.5271, "volume": 2617.26, "close_time": 1636642799999}, {"open_time": 1636642800000, "open": 25.4355, "high": 25.5554, "low": 25.3099, "close": 25.4411, "volume": 726.91, "close_time": 1636646399999}, {"open_time": 1636646400000, "open": 25.4168, "high": 25.9624, "low": 25.4168, "close": 25.868, "volume": 7327.84, "close_time": 1636649999999}, {"open_time": 1636650000000, "open": 25.8077, "high": 25.837, "low": 25.6409, "close": 25.6409, "volume": 1616.99, "close_time": 1636653599999}, {"open_time": 1636653600000, "open": 25.6717, "high": 25.7045, "low": 25.4688, "close": 25.5808, "volume": 2118.72, "close_time": 1636657199999}, {"open_time": 1636657200000, "open": 25.5998, "high": 25.7712, "low": 25.5998, "close": 25.7501, "volume": 543.51, "close_time": 1636660799999}, {"open_time": 1636660800000, "open": 25.7383, "high": 25.8207, "low": 25.5398, "close": 25.5398, "volume": 1017.73, "close_time": 1636664399999}, {"open_time": 1636664400000, "open": 25.6267, "high": 25.7262, "low": 25.6267, "close": 25.6902, "volume": 234.47, "close_time": 1636667999999}, {"open_time": 1636668000000, "open": 25.709, "high": 25.709, "low": 25.585, "close": 25.6259, "volume": 157.41, "close_time": 1636671599999}, {"open_time": 1636671600000, "open": 25.6725, "high": 25.6725, "low": 25.3724, "close": 25.4698, "volume": 122.8, "close_time": 1636675199999}, {"open_time": 1636675200000, "open": 25.3556, "high": 25.4452, "low": 25.2138, "close": 25.4302, "volume": 1038.26, "close_time": 1636678799999}, {"open_time": 1636678800000, "open": 25.3327, "high": 25.6258, "low": 25.0603, "close": 25.5745, "volume": 667.78, "close_time": 1636682399999}, {"open_time": 1636682400000, "open": 25.5658, "high": 25.6885, "low": 25.4916, "close": 25.5645, "volume": 359.35, "close_time": 1636685999999}, {"open_time": 1636686000000, "open": 25.52, "high": 25.5624, "low": 25.3653, "close": 25.4472, "volume": 688.29, "close_time": 1636689599999}, {"open_time": 1636689600000, "open": 25.4514, "high": 25.6175, "low": 25.4153, "close": 25.6175, "volume": 306.28, "close_time": 1636693199999}, {"open_time": 1636693200000, "open": 25.5203, "high": 25.5203, "low": 25.2943, "close": 25.2943, "volume": 880.09, "close_time": 1636696799999}, {"open_time": 1636696800000, "open": 25.3008, "high": 25.3242, "low": 25.1645, "close": 25.1645, "volume": 495.45, "close_time": 1636700399999}, {"open_time": 1636700400000, "open": 25.1885, "high": 25.1902, "low": 25.0348, "close": 25.1902, "volume": 595.66, "close_time": 1636703999999}, {"open_time": 1636704000000, "open": 25.1776, "high": 25.303, "low": 25.0246, "close": 25.286, "volume": 567.99, "close_time": 1636707599999}, {"open_time": 1636707600000, "open": 25.222, "high": 25.222, "low": 24.2367, "close": 24.2367, "volume": 2723.99, "close_time": 1636711199999}, {"open_time": 1636711200000, "open": 24.4101, "high": 24.7899, "low": 24.4047, "close": 24.4479, "volume": 700.68, "close_time": 1636714799999}, {"open_time": 1636714800000, "open": 24.619, "high": 24.6969, "low": 24.3747, "close": 24.3747, "volume": 974.63, "close_time": 1636718399999}, {"open_time": 1636718400000, "open": 24.4495, "high": 24.7593, "low": 24.2929, "close": 24.6751, "volume": 627.87, "close_time": 1636721999999}, {"open_time": 1636722000000, "open": 24.7411, "high": 24.7451, "low": 24.3271, "close": 24.676, "volume": 5494.37, "close_time": 1636725599999}, {"open_time": 1636725600000, "open": 24.6652, "high": 24.6927, "low": 24.3397, "close": 24.3505, "volume": 2417.99, "close_time": 1636729199999}, {"open_time": 1636729200000, "open": 24.3505, "high": 24.4318, "low": 24.1148, "close": 24.3115, "volume": 1300.19, "close_time": 1636732799999}, {"open_time": 1636732800000, "open": 24.2609, "high": 24.4973, "low": 23.9023, "close": 24.3764, "volume": 2307.3, "close_time": 1636736399999}, {"open_time": 1636736400000, "open": 24.3355, "high": 24.5375, "low": 24.3355, "close": 24.5375, "volume": 724.8, "close_time": 1636739999999}, {"open_time": 1636740000000, "open": 24.5895, "high": 24.7411, "low": 24.5271, "close": 24.549, "volume": 818.17, "close_time": 1636743599999}, {"open_time": 1636743600000, "open": 24.5648, "high": 24.5648, "low": 24.4345, "close": 24.4345, "volume": 379.22, "close_time": 1636747199999}, {"open_time": 1636747200000, "open": 24.4704, "high": 24.5727, "low": 24.4704, "close": 24.5416, "volume": 878.21, "close_time": 1636750799999}, {"open_time": 1636750800000, "open": 24.5897, "high": 24.7232, "low": 24.5897, "close": 24.609, "volume": 470.01, "close_time": 1636754399999}, {"open_time": 1636754400000, "open": 24.5602, "high": 24.5602, "low": 24.4479, "close": 24.4479, "volume": 48.64, "close_time": 1636757999999}, {"open_time": 1636758000000, "open": 24.5726, "high": 24.6753, "low": 24.5085, "close": 24.6304, "volume": 667.2, "close_time": 1636761599999}, {"open_time": 1636761600000, "open": 24.5822, "high": 24.782, "low": 24.5822, "close": 24.782, "volume": 272.95, "close_time": 1636765199999}, {"open_time": 1636765200000, "open": 24.7794, "high": 24.7794, "low": 24.4153, "close": 24.4153, "volume": 1242.56, "close_time": 1636768799999}, {"open_time": 1636768800000, "open": 24.4096, "high": 24.5208, "low": 24.4096, "close": 24.5208, "volume": 111.51, "close_time": 1636772399999}, {"open_time": 1636772400000, "open": 24.4947, "high": 24.6212, "low": 24.4747, "close": 24.5559, "volume": 449.11, "close_time": 1636775999999}, {"open_time": 1636776000000, "open": 24.5178, "high": 24.5178, "low": 24.3271, "close": 24.4039, "volume": 1810.14, "close_time": 1636779599999}, {"open_time": 1636779600000, "open": 24.3271, "high": 24.4207, "low": 24.2575, "close": 24.3412, "volume": 373.66, "close_time": 1636783199999}, {"open_time": 1636783200000, "open": 24.4056, "high": 24.4973, "low": 24.4056, "close": 24.472, "volume": 992.5, "close_time": 1636786799999}, {"open_time": 1636786800000, "open": 24.4595, "high": 24.4973, "low": 24.3271, "close": 24.4973, "volume": 810.69, "close_time": 1636790399999}, {"open_time": 1636790400000, "open": 24.4482, "high": 24.4594, "low": 24.3555, "close": 24.3799, "volume": 1096.63, "close_time": 1636793999999}, {"open_time": 1636794000000, "open": 24.3782, "high": 24.3828, "low": 24.1721, "close": 24.2194, "volume": 174.27, "close_time": 1636797599999}, {"open_time": 1636797600000, "open": 24.24, "high": 24.4905, "low": 24.2354, "close": 24.4905, "volume": 5210.42, "close_time": 1636801199999}, {"open_time": 1636801200000, "open": 24.4629, "high": 24.4629, "low": 24.3796, "close": 24.3796, "volume": 218.55, "close_time": 1636804799999}, {"open_time": 1636804800000, "open": 24.3867, "high": 24.4224, "low": 24.207, "close": 24.2352, "volume": 475.43, "close_time": 1636808399999}, {"open_time": 1636808400000, "open": 24.3764, "high": 24.3764, "low": 24.3638, "close": 24.3638, "volume": 5.35, "close_time": 1636811999999}, {"open_time": 1636812000000, "open": 24.4949, "high": 24.676, "low": 24.4747, "close": 24.5914, "volume": 1594.17, "close_time": 1636815599999}, {"open_time": 1636815600000, "open": 24.6064, "high": 24.6658, "low": 24.5914, "close": 24.6259, "volume": 524.5, "close_time": 1636819199999}, {"open_time": 1636819200000, "open": 24.6152, "high": 24.6948, "low": 24.559, "close": 24.5959, "volume": 126.8, "close_time": 1636822799999}, {"open_time": 1636822800000, "open": 24.6798, "high": 24.7665, "low": 24.6798, "close": 24.7199, "volume": 1489.85, "close_time": 1636826399999}, {"open_time": 1636826400000, "open": 24.6961, "high": 24.7324, "low": 24.4949, "close": 24.5851, "volume": 1170.83, "close_time": 1636829999999}, {"open_time": 1636830000000, "open": 24.5047, "high": 24.619, "low": 24.4479, "close": 24.5992, "volume": 1329.96, "close_time": 1636833599999}, {"open_time": 1636833600000, "open": 24.6258, "high": 24.7152, "low": 24.6233, "close": 24.7101, "volume": 320.03, "close_time": 1636837199999}, {"open_time": 1636837200000, "open": 24.7, "high": 24.7, "low": 24.5779, "close": 24.6969, "volume": 568.72, "close_time": 1636840799999}, {"open_time": 1636840800000, "open": 24.7072, "high": 24.7696, "low": 24.6738, "close": 24.6738, "volume": 741.83, "close_time": 1636844399999}, {"open_time": 1636844400000, "open": 24.681, "high": 24.7368, "low": 24.6619, "close": 24.6838, "volume": 153.86, "close_time": 1636847999999}, {"open_time": 1636848000000, "open": 24.6636, "high": 24.9279, "low": 24.6636, "close": 24.8591, "volume": 1870.87, "close_time": 1636851599999}, {"open_time": 1636851600000, "open": 24.8936, "high": 24.9276, "low": 24.6784, "close": 24.7842, "volume": 387.35, "close_time": 1636855199999}, {"open_time": 1636855200000, "open": 24.7633, "high": 24.8641, "low": 24.7633, "close": 24.7889, "volume": 465.31, "close_time": 1636858799999}, {"open_time": 1636858800000, "open": 24.7962, "high": 24.8251, "low": 24.6911, "close": 24.6911, "volume": 1350.69, "close_time": 1636862399999}, {"open_time": 1636862400000, "open": 24.6913, "high": 24.7398, "low": 24.6913, "close": 24.6944, "volume": 228.15, "close_time": 1636865999999}, {"open_time": 1636866000000, "open": 24.7875, "high": 25.01, "low": 24.7477, "close": 24.7477, "volume": 4916.45, "close_time": 1636869599999}, {"open_time": 1636869600000, "open": 24.7574, "high": 24.887, "low": 24.7574, "close": 24.8188, "volume": 516.28, "close_time": 1636873199999}, {"open_time": 1636873200000, "open": 24.8272, "high": 24.8272, "low": 24.5692, "close": 24.6, "volume": 928.59, "close_time": 1636876799999}, {"open_time": 1636876800000, "open": 24.5653, "high": 24.6479, "low": 24.3397, "close": 24.4353, "volume": 537.49, "close_time": 1636880399999}, {"open_time": 1636880400000, "open": 24.4397, "high": 24.4794, "low": 24.4251, "close": 24.4453, "volume": 274.3, "close_time": 1636883999999}, {"open_time": 1636884000000, "open": 24.4781, "high": 24.6504, "low": 24.4781, "close": 24.5926, "volume": 1234.39, "close_time": 1636887599999}, {"open_time": 1636887600000, "open": 24.5537, "high": 24.6585, "low": 24.5537, "close": 24.5844, "volume": 258.14, "close_time": 1636891199999}, {"open_time": 1636891200000, "open": 24.5595, "high": 24.6623, "low": 24.4479, "close": 24.5923, "volume": 1227.72, "close_time": 1636894799999}, {"open_time": 1636894800000, "open": 24.5652, "high": 24.7196, "low": 24.5652, "close": 24.7196, "volume": 381.6, "close_time": 1636898399999}, {"open_time": 1636898400000, "open": 24.6776, "high": 24.6845, "low": 24.473, "close": 24.4872, "volume": 671.29, "close_time": 1636901999999}, {"open_time": 1636902000000, "open": 24.5262, "high": 24.5262, "low": 24.3932, "close": 24.4047, "volume": 338.09, "close_time": 1636905599999}, {"open_time": 1636905600000, "open": 24.4047, "high": 24.4154, "low": 24.0838, "close": 24.0838, "volume": 1078.67, "close_time": 1636909199999}, {"open_time": 1636909200000, "open": 24.1284, "high": 24.3, "low": 24.0207, "close": 24.2986, "volume": 954.11, "close_time": 1636912799999}, {"open_time": 1636912800000, "open": 24.308, "high": 24.3092, "low": 24.0749, "close": 24.1166, "volume": 1251.47, "close_time": 1636916399999}, {"open_time": 1636916400000, "open": 24.1983, "high": 24.2025, "low": 24.1282, "close": 24.2025, "volume": 556.72, "close_time": 1636919999999}, {"open_time": 1636920000000, "open": 24.2561, "high": 24.2708, "low": 24.1881, "close": 24.1898, "volume": 420.72, "close_time": 1636923599999}, {"open_time": 1636923600000, "open": 24.2482, "high": 24.3879, "low": 24.2482, "close": 24.3388, "volume": 776.79, "close_time": 1636927199999}, {"open_time": 1636927200000, "open": 24.3977, "high": 24.478, "low": 24.3213, "close": 24.336, "volume": 813.25, "close_time": 1636930799999}, {"open_time": 1636930800000, "open": 24.2111, "high": 24.5937, "low": 24.1999, "close": 24.5937, "volume": 496.59, "close_time": 1636934399999}, {"open_time": 1636934400000, "open": 24.6141, "high": 24.9497, "low": 24.6141, "close": 24.787, "volume": 3416.14, "close_time": 1636937999999}, {"open_time": 1636938000000, "open": 24.8348, "high": 24.9735, "low": 24.5623, "close": 24.7449, "volume": 11008.62, "close_time": 1636941599999}, {"open_time": 1636941600000, "open": 24.6722, "high": 24.7203, "low": 24.6277, "close": 24.6348, "volume": 71.41, "close_time": 1636945199999}, {"open_time": 1636945200000, "open": 24.6088, "high": 24.6088, "low": 24.4206, "close": 24.5184, "volume": 8628.64, "close_time": 1636948799999}, {"open_time": 1636948800000, "open": 24.5691, "high": 24.8101, "low": 24.484, "close": 24.6555, "volume": 2944.95, "close_time": 1636952399999}, {"open_time": 1636952400000, "open": 24.6296, "high": 24.8092, "low": 24.5692, "close": 24.8092, "volume": 2576.47, "close_time": 1636955999999}, {"open_time": 1636956000000, "open": 24.7825, "high": 24.9124, "low": 24.7118, "close": 24.8149, "volume": 6911.94, "close_time": 1636959599999}, {"open_time": 1636959600000, "open": 24.7946, "high": 24.7951, "low": 24.6817, "close": 24.7029, "volume": 689.1, "close_time": 1636963199999}, {"open_time": 1636963200000, "open": 24.8087, "high": 24.8104, "low": 24.5684, "close": 24.746, "volume": 810.07, "close_time": 1636966799999}, {"open_time": 1636966800000, "open": 24.7322, "high": 24.7946, "low": 24.6552, "close": 24.7215, "volume": 2699.68, "close_time": 1636970399999}, {"open_time": 1636970400000, "open": 24.6627, "high": 24.7649, "low": 24.6109, "close": 24.7649, "volume": 1556.73, "close_time": 1636973999999}, {"open_time": 1636974000000, "open": 24.7398, "high": 24.7429, "low": 24.6443, "close": 24.6443, "volume": 544.02, "close_time": 1636977599999}, {"open_time": 1636977600000, "open": 24.6548, "high": 24.7103, "low": 24.616, "close": 24.7048, "volume": 449.48, "close_time": 1636981199999}, {"open_time": 1636981200000, "open": 24.6708, "high": 24.8, "low": 24.6708, "close": 24.7646, "volume": 226.61, "close_time": 1636984799999}, {"open_time": 1636984800000, "open": 24.7278, "high": 24.7278, "low": 24.476, "close": 24.5348, "volume": 759.39, "close_time": 1636988399999}, {"open_time": 1636988400000, "open": 24.4479, "high": 24.45, "low": 24.2929, "close": 24.411, "volume": 2381.09, "close_time": 1636991999999}, {"open_time": 1636992000000, "open": 24.2929, "high": 24.4007, "low": 24.1357, "close": 24.1905, "volume": 7732.59, "close_time": 1636995599999}, {"open_time": 1636995600000, "open": 24.2196, "high": 24.2879, "low": 24.1677, "close": 24.2099, "volume": 1581.72, "close_time": 1636999199999}, {"open_time": 1636999200000, "open": 24.1276, "high": 24.2033, "low": 23.9207, "close": 24.093, "volume": 3395.41, "close_time": 1637002799999}, {"open_time": 1637002800000, "open": 24.1007, "high": 24.263, "low": 24.1007, "close": 24.241, "volume": 348.49, "close_time": 1637006399999}, {"open_time": 1637006400000, "open": 24.1313, "high": 24.144, "low": 24.0808, "close": 24.0869, "volume": 695.88, "close_time": 1637009999999}, {"open_time": 1637010000000, "open": 24.0261, "high": 24.0816, "low": 23.7622, "close": 24.0816, "volume": 960.76, "close_time": 1637013599999}, {"open_time": 1637013600000, "open": 24.0345, "high": 24.0391, "low": 23.9235, "close": 24.0391, "volume": 270.92, "close_time": 1637017199999}, {"open_time": 1637017200000, "open": 23.9935, "high": 24.0782, "low": 23.9736, "close": 23.9925, "volume": 1038.9, "close_time": 1637020799999}, {"open_time": 1637020800000, "open": 23.8854, "high": 23.8854, "low": 23.095, "close": 23.1984, "volume": 3325.44, "close_time": 1637024399999}, {"open_time": 1637024400000, "open": 23.0938, "high": 23.1486, "low": 21.9912, "close": 22.7437, "volume": 12371.21, "close_time": 1637027999999}, {"open_time": 1637028000000, "open": 22.7536, "high": 22.7536, "low": 22.4476, "close": 22.4476, "volume": 1237.09, "close_time": 1637031599999}, {"open_time": 1637031600000, "open": 22.4992, "high": 22.6767, "low": 22.0486, "close": 22.1834, "volume": 4098.05, "close_time": 1637035199999}, {"open_time": 1637035200000, "open": 22.1801, "high": 22.454, "low": 21.857, "close": 22.2534, "volume": 8610.62, "close_time": 1637038799999}, {"open_time": 1637038800000, "open": 22.2933, "high": 22.3007, "low": 22.1064, "close": 22.1834, "volume": 1478.87, "close_time": 1637042399999}, {"open_time": 1637042400000, "open": 22.2034, "high": 22.3167, "low": 22.2034, "close": 22.2734, "volume": 1177.02, "close_time": 1637045999999}, {"open_time": 1637046000000, "open": 22.3033, "high": 22.3779, "low": 22.2334, "close": 22.2982, "volume": 1772.71, "close_time": 1637049599999}, {"open_time": 1637049600000, "open": 22.3463, "high": 22.4904, "low": 22.2633, "close": 22.4904, "volume": 1671.35, "close_time": 1637053199999}, {"open_time": 1637053200000, "open": 22.4837, "high": 22.5336, "low": 21.9638, "close": 22.1659, "volume": 2695.96, "close_time": 1637056799999}, {"open_time": 1637056800000, "open": 21.8979, "high": 21.9804, "low": 20.3844, "close": 21.5196, "volume": 14383.66, "close_time": 1637060399999}, {"open_time": 1637060400000, "open": 21.6666, "high": 21.7214, "low": 21.4686, "close": 21.5945, "volume": 4090.58, "close_time": 1637063999999}, {"open_time": 1637064000000, "open": 21.607, "high": 21.751, "low": 21.5191, "close": 21.5482, "volume": 1868.97, "close_time": 1637067599999}, {"open_time": 1637067600000, "open": 21.643, "high": 21.807, "low": 21.5437, "close": 21.7446, "volume": 1548.3, "close_time": 1637071199999}, {"open_time": 1637071200000, "open": 21.7675, "high": 22.1619, "low": 21.7675, "close": 21.9515, "volume": 1219.07, "close_time": 1637074799999}, {"open_time": 1637074800000, "open": 22.02, "high": 22.02, "low": 21.7985, "close": 21.8662, "volume": 374.76, "close_time": 1637078399999}, {"open_time": 1637078400000, "open": 21.9132, "high": 21.972, "low": 21.8661, "close": 21.9661, "volume": 449.83, "close_time": 1637081999999}, {"open_time": 1637082000000, "open": 21.9361, "high": 22.0231, "low": 21.7732, "close": 21.9326, "volume": 2169.96, "close_time": 1637085599999}, {"open_time": 1637085600000, "open": 21.9031, "high": 22.109, "low": 21.7978, "close": 21.7978, "volume": 525.99, "close_time": 1637089199999}, {"open_time": 1637089200000, "open": 21.8056, "high": 21.9799, "low": 21.7324, "close": 21.777, "volume": 654.57, "close_time": 1637092799999}, {"open_time": 1637092800000, "open": 21.9048, "high": 21.9048, "low": 21.3172, "close": 21.5598, "volume": 1125.47, "close_time": 1637096399999}, {"open_time": 1637096400000, "open": 21.6581, "high": 21.9532, "low": 21.6581, "close": 21.867, "volume": 562.88, "close_time": 1637099999999}, {"open_time": 1637100000000, "open": 21.9609, "high": 22.0707, "low": 21.9018, "close": 22.0144, "volume": 917.17, "close_time": 1637103599999}, {"open_time": 1637103600000, "open": 22.0286, "high": 22.0286, "low": 21.6997, "close": 21.6997, "volume": 346.47, "close_time": 1637107199999}, {"open_time": 1637107200000, "open": 21.7183, "high": 21.8868, "low": 21.5264, "close": 21.583, "volume": 3272.09, "close_time": 1637110799999}, {"open_time": 1637110800000, "open": 21.6619, "high": 21.9235, "low": 21.4361, "close": 21.4509, "volume": 2960.31, "close_time": 1637114399999}, {"open_time": 1637114400000, "open": 21.3389, "high": 21.7752, "low": 21.3389, "close": 21.4571, "volume": 11368.3, "close_time": 1637117999999}, {"open_time": 1637118000000, "open": 21.3272, "high": 21.6418, "low": 21.102, "close": 21.2626, "volume": 1797.47, "close_time": 1637121599999}, {"open_time": 1637121600000, "open": 21.2213, "high": 21.4646, "low": 21.0533, "close": 21.3871, "volume": 904.66, "close_time": 1637125199999}, {"open_time": 1637125200000, "open": 21.4171, "high": 21.6418, "low": 21.4171, "close": 21.6418, "volume": 1222.62, "close_time": 1637128799999}, {"open_time": 1637128800000, "open": 21.563, "high": 21.593, "low": 21.3393, "close": 21.4371, "volume": 236.52, "close_time": 1637132399999}, {"open_time": 1637132400000, "open": 21.4912, "high": 21.7497, "low": 21.2981, "close": 21.5821, "volume": 982.58, "close_time": 1637135999999}, {"open_time": 1637136000000, "open": 21.597, "high": 21.7497, "low": 21.5481, "close": 21.7092, "volume": 301.37, "close_time": 1637139599999}, {"open_time": 1637139600000, "open": 21.5986, "high": 21.5986, "low": 21.2328, "close": 21.2328, "volume": 533.23, "close_time": 1637143199999}, {"open_time": 1637143200000, "open": 21.3571, "high": 21.8727, "low": 21.1036, "close": 21.8643, "volume": 655.3, "close_time": 1637146799999}, {"open_time": 1637146800000, "open": 21.7326, "high": 21.844, "low": 21.4914, "close": 21.7426, "volume": 6477.01, "close_time": 1637150399999}, {"open_time": 1637150400000, "open": 21.7226, "high": 21.8583, "low": 21.7017, "close": 21.8554, "volume": 5648.03, "close_time": 1637153999999}, {"open_time": 1637154000000, "open": 21.8331, "high": 21.923, "low": 21.6666, "close": 21.6666, "volume": 6388.83, "close_time": 1637157599999}, {"open_time": 1637157600000, "open": 21.7268, "high": 21.8579, "low": 21.5351, "close": 21.567, "volume": 6052.73, "close_time": 1637161199999}, {"open_time": 1637161200000, "open": 21.5573, "high": 21.5573, "low": 21.4182, "close": 21.4239, "volume": 728.97, "close_time": 1637164799999}, {"open_time": 1637164800000, "open": 21.5492, "high": 21.7941, "low": 21.4914, "close": 21.7426, "volume": 515.05, "close_time": 1637168399999}, {"open_time": 1637168400000, "open": 21.7426, "high": 21.7426, "low": 21.5572, "close": 21.618, "volume": 842.75, "close_time": 1637171999999}, {"open_time": 1637172000000, "open": 21.7021, "high": 21.7831, "low": 21.6932, "close": 21.7328, "volume": 435.3, "close_time": 1637175599999}, {"open_time": 1637175600000, "open": 21.7859, "high": 21.7859, "low": 21.593, "close": 21.593, "volume": 19.85, "close_time": 1637179199999}, {"open_time": 1637179200000, "open": 21.6257, "high": 21.9413, "low": 21.4646, "close": 21.9413, "volume": 979.55, "close_time": 1637182799999}, {"open_time": 1637182800000, "open": 21.8762, "high": 21.8762, "low": 21.6581, "close": 21.8686, "volume": 420.76, "close_time": 1637186399999}, {"open_time": 1637186400000, "open": 21.7068, "high": 21.7068, "low": 21.5986, "close": 21.605, "volume": 133.3, "close_time": 1637189999999}, {"open_time": 1637190000000, "open": 21.7497, "high": 21.8686, "low": 21.6548, "close": 21.8358, "volume": 558.36, "close_time": 1637193599999}, {"open_time": 1637193600000, "open": 21.9184, "high": 22.0983, "low": 21.8266, "close": 22.0859, "volume": 1082.09, "close_time": 1637197199999}, {"open_time": 1637197200000, "open": 22.1078, "high": 22.2365, "low": 21.9931, "close": 22.0971, "volume": 1115.54, "close_time": 1637200799999}, {"open_time": 1637200800000, "open": 22.1497, "high": 22.304, "low": 21.9357, "close": 22.1487, "volume": 18320.56, "close_time": 1637204399999}, {"open_time": 1637204400000, "open": 22.1733, "high": 22.1733, "low": 21.9235, "close": 21.9244, "volume": 637.89, "close_time": 1637207999999}, {"open_time": 1637208000000, "open": 21.8979, "high": 21.9664, "low": 21.6387, "close": 21.7469, "volume": 1156.44, "close_time": 1637211599999}, {"open_time": 1637211600000, "open": 21.6117, "high": 21.6351, "low": 21.4862, "close": 21.5289, "volume": 4970.99, "close_time": 1637215199999}, {"open_time": 1637215200000, "open": 21.5382, "high": 21.578, "low": 21.4543, "close": 21.5228, "volume": 849.41, "close_time": 1637218799999}, {"open_time": 1637218800000, "open": 21.4694, "high": 21.5644, "low": 21.4196, "close": 21.5644, "volume": 722.43, "close_time": 1637222399999}, {"open_time": 1637222400000, "open": 21.5745, "high": 21.6581, "low": 21.458, "close": 21.657, "volume": 909.41, "close_time": 1637225999999}, {"open_time": 1637226000000, "open": 21.5915, "high": 21.6019, "low": 21.2505, "close": 21.3682, "volume": 1634.92, "close_time": 1637229599999}, {"open_time": 1637229600000, "open": 21.4195, "high": 21.6666, "low": 21.3007, "close": 21.653, "volume": 330.18, "close_time": 1637233199999}, {"open_time": 1637233200000, "open": 21.6598, "high": 21.678, "low": 21.2143, "close": 21.2143, "volume": 4502.22, "close_time": 1637236799999}, {"open_time": 1637236800000, "open": 21.2128, "high": 21.4371, "low": 21.1066, "close": 21.1327, "volume": 2741.99, "close_time": 1637240399999}, {"open_time": 1637240400000, "open": 21.1381, "high": 21.2562, "low": 20.9095, "close": 21.1912, "volume": 711.41, "close_time": 1637243999999}, {"open_time": 1637244000000, "open": 21.0189, "high": 21.0773, "low": 20.7904, "close": 20.7904, "volume": 1344.26, "close_time": 1637247599999}, {"open_time": 1637247600000, "open": 20.8125, "high": 21.153, "low": 20.4434, "close": 20.4434, "volume": 2901.53, "close_time": 1637251199999}, {"open_time": 1637251200000, "open": 20.4523, "high": 20.578, "low": 20.0505, "close": 20.2364, "volume": 3182.88, "close_time": 1637254799999}, {"open_time": 1637254800000, "open": 20.1338, "high": 20.2578, "low": 19.6104, "close": 20.0321, "volume": 3843.19, "close_time": 1637258399999}, {"open_time": 1637258400000, "open": 20.1079, "high": 20.2559, "low": 20.0621, "close": 20.2557, "volume": 2890.65, "close_time": 1637261999999}, {"open_time": 1637262000000, "open": 20.3213, "high": 20.4772, "low": 20.3174, "close": 20.4772, "volume": 1018.79, "close_time": 1637265599999}, {"open_time": 1637265600000, "open": 20.4621, "high": 20.578, "low": 20.3757, "close": 20.3843, "volume": 1230.26, "close_time": 1637269199999}, {"open_time": 1637269200000, "open": 20.4735, "high": 20.4771, "low": 20.206, "close": 20.2222, "volume": 599.16, "close_time": 1637272799999}, {"open_time": 1637272800000, "open": 20.2228, "high": 20.2778, "low": 19.9988, "close": 20.0, "volume": 1089.39, "close_time": 1637276399999}, {"open_time": 1637276400000, "open": 20.0215, "high": 20.1313, "low": 19.8984, "close": 20.1298, "volume": 1734.25, "close_time": 1637279999999}, {"open_time": 1637280000000, "open": 20.1619, "high": 20.6012, "low": 19.972, "close": 20.5994, "volume": 1495.64, "close_time": 1637283599999}, {"open_time": 1637283600000, "open": 20.4823, "high": 20.4823, "low": 20.1472, "close": 20.1472, "volume": 1159.51, "close_time": 1637287199999}, {"open_time": 1637287200000, "open": 20.1978, "high": 20.3807, "low": 19.888, "close": 19.888, "volume": 1654.43, "close_time": 1637290799999}, {"open_time": 1637290800000, "open": 19.964, "high": 19.9999, "low": 19.7828, "close": 19.918, "volume": 250.32, "close_time": 1637294399999}, {"open_time": 1637294400000, "open": 19.914, "high": 20.2867, "low": 19.914, "close": 20.2578, "volume": 1053.87, "close_time": 1637297999999}, {"open_time": 1637298000000, "open": 20.3178, "high": 20.4071, "low": 20.254, "close": 20.3895, "volume": 423.65, "close_time": 1637301599999}, {"open_time": 1637301600000, "open": 20.3895, "high": 20.4077, "low": 20.3225, "close": 20.3337, "volume": 275.61, "close_time": 1637305199999}, {"open_time": 1637305200000, "open": 20.2914, "high": 20.2914, "low": 20.0979, "close": 20.0979, "volume": 635.47, "close_time": 1637308799999}, {"open_time": 1637308800000, "open": 20.2664, "high": 20.7289, "low": 20.2664, "close": 20.6909, "volume": 2749.26, "close_time": 1637312399999}, {"open_time": 1637312400000, "open": 20.7121, "high": 20.9242, "low": 20.7121, "close": 20.861, "volume": 331.42, "close_time": 1637315999999}, {"open_time": 1637316000000, "open": 20.8559, "high": 20.8997, "low": 20.6845, "close": 20.7672, "volume": 596.19, "close_time": 1637319599999}, {"open_time": 1637319600000, "open": 20.8159, "high": 20.8317, "low": 20.6389, "close": 20.6573, "volume": 1543.07, "close_time": 1637323199999}, {"open_time": 1637323200000, "open": 20.7535, "high": 20.8906, "low": 20.7535, "close": 20.7925, "volume": 1026.71, "close_time": 1637326799999}, {"open_time": 1637326800000, "open": 20.7714, "high": 21.0949, "low": 20.7714, "close": 21.0804, "volume": 2360.09, "close_time": 1637330399999}, {"open_time": 1637330400000, "open": 21.0968, "high": 21.2419, "low": 21.0474, "close": 21.2419, "volume": 1502.41, "close_time": 1637333999999}, {"open_time": 1637334000000, "open": 21.2209, "high": 21.2562, "low": 21.0973, "close": 21.2326, "volume": 1085.38, "close_time": 1637337599999}, {"open_time": 1637337600000, "open": 21.1973, "high": 21.2178, "low": 21.0373, "close": 21.1581, "volume": 2101.33, "close_time": 1637341199999}, {"open_time": 1637341200000, "open": 21.2138, "high": 21.2946, "low": 21.0795, "close": 21.0795, "volume": 3001.03, "close_time": 1637344799999}, {"open_time": 1637344800000, "open": 21.0732, "high": 21.0941, "low": 21.0079, "close": 21.094, "volume": 1264.81, "close_time": 1637348399999}, {"open_time": 1637348400000, "open": 21.1672, "high": 21.2932, "low": 21.086, "close": 21.2733, "volume": 324.15, "close_time": 1637351999999}, {"open_time": 1637352000000, "open": 21.2195, "high": 21.2195, "low": 21.1134, "close": 21.1134, "volume": 423.62, "close_time": 1637355599999}, {"open_time": 1637355600000, "open": 21.0776, "high": 21.1774, "low": 21.0577, "close": 21.1728, "volume": 7164.13, "close_time": 1637359199999}, {"open_time": 1637359200000, "open": 21.2626, "high": 21.3047, "low": 21.214, "close": 21.2276, "volume": 126.62, "close_time": 1637362799999}, {"open_time": 1637362800000, "open": 21.1904, "high": 21.2641, "low": 21.1202, "close": 21.2023, "volume": 654.11, "close_time": 1637366399999}, {"open_time": 1637366400000, "open": 21.3116, "high": 21.3747, "low": 21.1943, "close": 21.3068, "volume": 1898.69, "close_time": 1637369999999}, {"open_time": 1637370000000, "open": 21.2689, "high": 21.4593, "low": 21.2689, "close": 21.4232, "volume": 818.83, "close_time": 1637373599999}, {"open_time": 1637373600000, "open": 21.4001, "high": 21.4736, "low": 21.3241, "close": 21.3241, "volume": 874.82, "close_time": 1637377199999}, {"open_time": 1637377200000, "open": 21.3194, "high": 21.3194, "low": 21.0538, "close": 21.0538, "volume": 1096.05, "close_time": 1637380799999}, {"open_time": 1637380800000, "open": 21.0198, "high": 21.0727, "low": 20.962, "close": 21.0217, "volume": 2060.2, "close_time": 1637384399999}, {"open_time": 1637384400000, "open": 21.1211, "high": 21.1211, "low": 20.9234, "close": 20.97, "volume": 820.63, "close_time": 1637387999999}, {"open_time": 1637388000000, "open": 21.0035, "high": 21.1247, "low": 21.0035, "close": 21.0295, "volume": 1488.34, "close_time": 1637391599999}, {"open_time": 1637391600000, "open": 21.096, "high": 21.178, "low": 21.0861, "close": 21.0894, "volume": 309.98, "close_time": 1637395199999}, {"open_time": 1637395200000, "open": 21.1087, "high": 21.2725, "low": 21.1087, "close": 21.2725, "volume": 1154.86, "close_time": 1637398799999}, {"open_time": 1637398800000, "open": 21.227, "high": 21.34, "low": 21.227, "close": 21.324, "volume": 250.28, "close_time": 1637402399999}, {"open_time": 1637402400000, "open": 21.2872, "high": 21.4132, "low": 21.2872, "close": 21.3691, "volume": 247.52, "close_time": 1637405999999}, {"open_time": 1637406000000, "open": 21.4323, "high": 21.5859, "low": 21.4221, "close": 21.5563, "volume": 4880.78, "close_time": 1637409599999}, {"open_time": 1637409600000, "open": 21.5799, "high": 21.6191, "low": 21.3808, "close": 21.4846, "volume": 1438.79, "close_time": 1637413199999}, {"open_time": 1637413200000, "open": 21.5301, "high": 21.719, "low": 21.4874, "close": 21.7119, "volume": 6022.21, "close_time": 1637416799999}, {"open_time": 1637416800000, "open": 21.7245, "high": 21.9752, "low": 21.5861, "close": 21.593, "volume": 1247.31, "close_time": 1637420399999}, {"open_time": 1637420400000, "open": 21.583, "high": 21.583, "low": 21.0757, "close": 21.0773, "volume": 367.71, "close_time": 1637423999999}, {"open_time": 1637424000000, "open": 21.0283, "high": 21.1913, "low": 20.9426, "close": 21.1404, "volume": 2646.32, "close_time": 1637427599999}, {"open_time": 1637427600000, "open": 21.1671, "high": 21.1786, "low": 21.0821, "close": 21.1669, "volume": 1193.54, "close_time": 1637431199999}, {"open_time": 1637431200000, "open": 21.1865, "high": 21.7497, "low": 21.1803, "close": 21.6953, "volume": 5893.74, "close_time": 1637434799999}, {"open_time": 1637434800000, "open": 21.7539, "high": 21.7539, "low": 21.5986, "close": 21.6493, "volume": 933.68, "close_time": 1637438399999}, {"open_time": 1637438400000, "open": 21.731, "high": 21.7314, "low": 21.6944, "close": 21.722, "volume": 242.46, "close_time": 1637441999999}, {"open_time": 1637442000000, "open": 21.7745, "high": 21.9027, "low": 21.7745, "close": 21.9027, "volume": 114.37, "close_time": 1637445599999}, {"open_time": 1637445600000, "open": 21.8727, "high": 22.0025, "low": 21.8727, "close": 21.8892, "volume": 147.21, "close_time": 1637449199999}, {"open_time": 1637449200000, "open": 21.9484, "high": 22.0249, "low": 21.9484, "close": 21.9732, "volume": 36.65, "close_time": 1637452799999}, {"open_time": 1637452800000, "open": 22.0404, "high": 22.1131, "low": 21.8088, "close": 21.8325, "volume": 950.31, "close_time": 1637456399999}, {"open_time": 1637456400000, "open": 21.8632, "high": 21.8632, "low": 21.7892, "close": 21.7892, "volume": 16.6, "close_time": 1637459999999}, {"open_time": 1637460000000, "open": 21.8231, "high": 21.8231, "low": 21.5786, "close": 21.6827, "volume": 469.94, "close_time": 1637463599999}, {"open_time": 1637463600000, "open": 21.6974, "high": 21.8393, "low": 21.5963, "close": 21.6601, "volume": 714.02, "close_time": 1637467199999}, {"open_time": 1637467200000, "open": 21.6996, "high": 21.9137, "low": 21.6973, "close": 21.7146, "volume": 585.18, "close_time": 1637470799999}, {"open_time": 1637470800000, "open": 21.7146, "high": 21.8086, "low": 21.71, "close": 21.8086, "volume": 5526.33, "close_time": 1637474399999}, {"open_time": 1637474400000, "open": 21.8583, "high": 21.8583, "low": 21.7064, "close": 21.8488, "volume": 438.37, "close_time": 1637477999999}, {"open_time": 1637478000000, "open": 21.7843, "high": 21.8583, "low": 21.7496, "close": 21.7496, "volume": 90.12, "close_time": 1637481599999}, {"open_time": 1637481600000, "open": 21.7666, "high": 21.8227, "low": 21.5256, "close": 21.5256, "volume": 1999.22, "close_time": 1637485199999}, {"open_time": 1637485200000, "open": 21.5787, "high": 21.6883, "low": 21.5787, "close": 21.6371, "volume": 1859.42, "close_time": 1637488799999}, {"open_time": 1637488800000, "open": 21.5965, "high": 21.6327, "low": 21.4543, "close": 21.4674, "volume": 292.17, "close_time": 1637492399999}, {"open_time": 1637492400000, "open": 21.6418, "high": 21.6855, "low": 21.4398, "close": 21.507, "volume": 147.04, "close_time": 1637495999999}, {"open_time": 1637496000000, "open": 21.549, "high": 21.7105, "low": 21.5243, "close": 21.5393, "volume": 375.31, "close_time": 1637499599999}, {"open_time": 1637499600000, "open": 21.521, "high": 21.5898, "low": 21.4398, "close": 21.4398, "volume": 318.17, "close_time": 1637503199999}, {"open_time": 1637503200000, "open": 21.4242, "high": 21.5414, "low": 21.4042, "close": 21.5414, "volume": 711.93, "close_time": 1637506799999}, {"open_time": 1637506800000, "open": 21.479, "high": 21.7531, "low": 21.479, "close": 21.7531, "volume": 1462.73, "close_time": 1637510399999}, {"open_time": 1637510400000, "open": 21.785, "high": 21.9674, "low": 21.6877, "close": 21.9546, "volume": 1016.44, "close_time": 1637513999999}, {"open_time": 1637514000000, "open": 21.9674, "high": 21.9932, "low": 21.7466, "close": 21.7466, "volume": 82.01, "close_time": 1637517599999}, {"open_time": 1637517600000, "open": 21.7417, "high": 21.8347, "low": 21.7064, "close": 21.8177, "volume": 534.21, "close_time": 1637521199999}, {"open_time": 1637521200000, "open": 21.739, "high": 21.7682, "low": 21.6677, "close": 21.7248, "volume": 1372.4, "close_time": 1637524799999}, {"open_time": 1637524800000, "open": 21.6726, "high": 21.9945, "low": 21.6497, "close": 21.9945, "volume": 1016.68, "close_time": 1637528399999}, {"open_time": 1637528400000, "open": 22.0, "high": 22.1629, "low": 21.9799, "close": 22.1082, "volume": 675.84, "close_time": 1637531999999}, {"open_time": 1637532000000, "open": 22.0643, "high": 22.0643, "low": 21.7589, "close": 21.8587, "volume": 428.65, "close_time": 1637535599999}, {"open_time": 1637535600000, "open": 21.8622, "high": 21.9982, "low": 21.6321, "close": 21.6806, "volume": 1925.98, "close_time": 1637539199999}, {"open_time": 1637539200000, "open": 21.6585, "high": 21.6585, "low": 21.198, "close": 21.2981, "volume": 654.29, "close_time": 1637542799999}, {"open_time": 1637542800000, "open": 21.2428, "high": 21.2633, "low": 21.1029, "close": 21.2388, "volume": 483.67, "close_time": 1637546399999}, {"open_time": 1637546400000, "open": 21.2251, "high": 21.2659, "low": 20.9625, "close": 21.0974, "volume": 685.28, "close_time": 1637549999999}, {"open_time": 1637550000000, "open": 21.0073, "high": 21.0474, "low": 20.8055, "close": 21.03, "volume": 1755.08, "close_time": 1637553599999}, {"open_time": 1637553600000, "open": 20.8714, "high": 21.0362, "low": 20.8714, "close": 20.9525, "volume": 787.73, "close_time": 1637557199999}, {"open_time": 1637557200000, "open": 20.9268, "high": 20.9749, "low": 20.7324, "close": 20.9749, "volume": 788.68, "close_time": 1637560799999}, {"open_time": 1637560800000, "open": 20.9636, "high": 21.1209, "low": 20.889, "close": 21.0773, "volume": 4324.8, "close_time": 1637564399999}, {"open_time": 1637564400000, "open": 21.1519, "high": 21.311, "low": 21.1519, "close": 21.1859, "volume": 1428.03, "close_time": 1637567999999}, {"open_time": 1637568000000, "open": 21.2119, "high": 21.4113, "low": 21.2119, "close": 21.2973, "volume": 206.27, "close_time": 1637571599999}, {"open_time": 1637571600000, "open": 21.3206, "high": 21.3975, "low": 21.1413, "close": 21.1527, "volume": 734.45, "close_time": 1637575199999}, {"open_time": 1637575200000, "open": 21.103, "high": 21.3729, "low": 21.0907, "close": 21.3729, "volume": 831.25, "close_time": 1637578799999}, {"open_time": 1637578800000, "open": 21.366, "high": 21.567, "low": 21.259, "close": 21.4972, "volume": 14296.06, "close_time": 1637582399999}, {"open_time": 1637582400000, "open": 21.4868, "high": 22.008, "low": 21.4868, "close": 21.6412, "volume": 10707.91, "close_time": 1637585999999}, {"open_time": 1637586000000, "open": 21.6848, "high": 22.2925, "low": 21.3172, "close": 22.0525, "volume": 7650.29, "close_time": 1637589599999}, {"open_time": 1637589600000, "open": 22.1382, "high": 22.1871, "low": 21.7467, "close": 21.8295, "volume": 2476.2, "close_time": 1637593199999}, {"open_time": 1637593200000, "open": 21.92, "high": 21.92, "low": 21.7265, "close": 21.833, "volume": 858.6, "close_time": 1637596799999}, {"open_time": 1637596800000, "open": 21.7903, "high": 21.9972, "low": 21.6674, "close": 21.7454, "volume": 5486.54, "close_time": 1637600399999}, {"open_time": 1637600400000, "open": 21.8191, "high": 21.8191, "low": 21.604, "close": 21.6213, "volume": 611.22, "close_time": 1637603999999}, {"open_time": 1637604000000, "open": 21.5986, "high": 21.6054, "low": 21.4429, "close": 21.512, "volume": 1678.61, "close_time": 1637607599999}, {"open_time": 1637607600000, "open": 21.4398, "high": 21.6731, "low": 21.0101, "close": 21.0572, "volume": 2155.41, "close_time": 1637611199999}, {"open_time": 1637611200000, "open": 20.9912, "high": 21.2055, "low": 20.9729, "close": 21.1036, "volume": 988.37, "close_time": 1637614799999}, {"open_time": 1637614800000, "open": 20.9756, "high": 21.157, "low": 20.9074, "close": 20.9294, "volume": 1625.25, "close_time": 1637618399999}, {"open_time": 1637618400000, "open": 21.0526, "high": 21.1033, "low": 21.0526, "close": 21.0957, "volume": 410.58, "close_time": 1637621999999}, {"open_time": 1637622000000, "open": 21.0368, "high": 21.0368, "low": 20.9268, "close": 20.9932, "volume": 413.98, "close_time": 1637625599999}, {"open_time": 1637625600000, "open": 20.9574, "high": 21.1327, "low": 20.7705, "close": 21.0218, "volume": 708.66, "close_time": 1637629199999}, {"open_time": 1637629200000, "open": 21.1818, "high": 21.3898, "low": 21.0941, "close": 21.386, "volume": 22753.22, "close_time": 1637632799999}, {"open_time": 1637632800000, "open": 21.3283, "high": 21.3673, "low": 21.2351, "close": 21.3673, "volume": 1419.72, "close_time": 1637636399999}, {"open_time": 1637636400000, "open": 21.4297, "high": 21.5048, "low": 21.406, "close": 21.4146, "volume": 929.39, "close_time": 1637639999999}, {"open_time": 1637640000000, "open": 21.4703, "high": 21.5335, "low": 21.4184, "close": 21.5302, "volume": 777.11, "close_time": 1637643599999}, {"open_time": 1637643600000, "open": 21.5035, "high": 21.5136, "low": 21.3497, "close": 21.3805, "volume": 1336.4, "close_time": 1637647199999}, {"open_time": 1637647200000, "open": 21.4151, "high": 21.4419, "low": 21.3308, "close": 21.4419, "volume": 505.1, "close_time": 1637650799999}, {"open_time": 1637650800000, "open": 21.4558, "high": 21.4558, "low": 21.1026, "close": 21.2591, "volume": 1042.57, "close_time": 1637654399999}, {"open_time": 1637654400000, "open": 21.2658, "high": 21.3535, "low": 21.1191, "close": 21.3148, "volume": 457.44, "close_time": 1637657999999}, {"open_time": 1637658000000, "open": 21.3437, "high": 21.5333, "low": 20.868, "close": 21.2063, "volume": 1832.68, "close_time": 1637661599999}, {"open_time": 1637661600000, "open": 21.1907, "high": 21.629, "low": 21.0443, "close": 21.3137, "volume": 2804.23, "close_time": 1637665199999}, {"open_time": 1637665200000, "open": 21.2298, "high": 21.4821, "low": 21.1818, "close": 21.2133, "volume": 3122.69, "close_time": 1637668799999}, {"open_time": 1637668800000, "open": 21.3423, "high": 21.3428, "low": 21.1447, "close": 21.1888, "volume": 513.71, "close_time": 1637672399999}, {"open_time": 1637672400000, "open": 21.3535, "high": 21.6028, "low": 21.3535, "close": 21.5052, "volume": 2642.25, "close_time": 1637675999999}, {"open_time": 1637676000000, "open": 21.587, "high": 21.967, "low": 21.537, "close": 21.8993, "volume": 3948.04, "close_time": 1637679599999}, {"open_time": 1637679600000, "open": 21.9674, "high": 22.0135, "low": 21.8147, "close": 21.9807, "volume": 729.06, "close_time": 1637683199999}, {"open_time": 1637683200000, "open": 21.943, "high": 22.1421, "low": 21.8973, "close": 21.9999, "volume": 572.31, "close_time": 1637686799999}, {"open_time": 1637686800000, "open": 21.9796, "high": 21.9796, "low": 21.9048, "close": 21.9048, "volume": 347.46, "close_time": 1637690399999}, {"open_time": 1637690400000, "open": 21.9663, "high": 22.0769, "low": 21.9312, "close": 22.0754, "volume": 751.59, "close_time": 1637693999999}, {"open_time": 1637694000000, "open": 22.0707, "high": 22.2927, "low": 22.0281, "close": 22.2927, "volume": 1562.15, "close_time": 1637697599999}, {"open_time": 1637697600000, "open": 22.2977, "high": 22.3264, "low": 22.2145, "close": 22.3034, "volume": 3909.88, "close_time": 1637701199999}, {"open_time": 1637701200000, "open": 22.2758, "high": 22.2915, "low": 22.1315, "close": 22.1631, "volume": 336.08, "close_time": 1637704799999}, {"open_time": 1637704800000, "open": 22.203, "high": 22.2404, "low": 22.1113, "close": 22.1722, "volume": 291.98, "close_time": 1637708399999}, {"open_time": 1637708400000, "open": 22.1212, "high": 22.253, "low": 22.1082, "close": 22.2083, "volume": 713.88, "close_time": 1637711999999}, {"open_time": 1637712000000, "open": 22.2977, "high": 22.3134, "low": 22.2254, "close": 22.2334, "volume": 538.49, "close_time": 1637715599999}, {"open_time": 1637715600000, "open": 22.2734, "high": 22.2734, "low": 22.0027, "close": 22.0027, "volume": 715.29, "close_time": 1637719199999}, {"open_time": 1637719200000, "open": 21.9785, "high": 22.0636, "low": 21.6816, "close": 21.6816, "volume": 555.46, "close_time": 1637722799999}, {"open_time": 1637722800000, "open": 21.6869, "high": 21.8076, "low": 21.6869, "close": 21.8025, "volume": 3766.23, "close_time": 1637726399999}, {"open_time": 1637726400000, "open": 21.8227, "high": 21.8686, "low": 21.8033, "close": 21.8559, "volume": 300.54, "close_time": 1637729999999}, {"open_time": 1637730000000, "open": 21.8559, "high": 21.9547, "low": 21.8286, "close": 21.8286, "volume": 195.01, "close_time": 1637733599999}, {"open_time": 1637733600000, "open": 21.853, "high": 21.853, "low": 21.6268, "close": 21.8408, "volume": 450.86, "close_time": 1637737199999}, {"open_time": 1637737200000, "open": 21.8131, "high": 21.8169, "low": 21.7071, "close": 21.7335, "volume": 369.76, "close_time": 1637740799999}, {"open_time": 1637740800000, "open": 21.7393, "high": 21.9899, "low": 21.7393, "close": 21.7863, "volume": 374.37, "close_time": 1637744399999}, {"open_time": 1637744400000, "open": 21.7863, "high": 21.8195, "low": 21.7661, "close": 21.7661, "volume": 358.66, "close_time": 1637747999999}, {"open_time": 1637748000000, "open": 21.6969, "high": 21.6969, "low": 21.5252, "close": 21.5252, "volume": 768.39, "close_time": 1637751599999}, {"open_time": 1637751600000, "open": 21.5313, "high": 21.6601, "low": 21.5048, "close": 21.643, "volume": 706.9, "close_time": 1637755199999}, {"open_time": 1637755200000, "open": 21.585, "high": 21.6101, "low": 21.4721, "close": 21.4829, "volume": 1138.93, "close_time": 1637758799999}, {"open_time": 1637758800000, "open": 21.4508, "high": 21.4835, "low": 20.9912, "close": 21.0228, "volume": 636.23, "close_time": 1637762399999}, {"open_time": 1637762400000, "open": 21.0146, "high": 21.1173, "low": 20.8888, "close": 21.0245, "volume": 854.16, "close_time": 1637765999999}, {"open_time": 1637766000000, "open": 21.111, "high": 21.2562, "low": 21.0622, "close": 21.1802, "volume": 2516.65, "close_time": 1637769599999}, {"open_time": 1637769600000, "open": 21.064, "high": 21.0827, "low": 20.9386, "close": 20.9386, "volume": 862.69, "close_time": 1637773199999}, {"open_time": 1637773200000, "open": 20.9519, "high": 21.0344, "low": 20.7105, "close": 20.7105, "volume": 2564.1, "close_time": 1637776799999}, {"open_time": 1637776800000, "open": 20.843, "high": 20.8518, "low": 20.7212, "close": 20.7748, "volume": 708.63, "close_time": 1637780399999}, {"open_time": 1637780400000, "open": 20.7057, "high": 20.7323, "low": 20.5373, "close": 20.6733, "volume": 1128.1, "close_time": 1637783999999}, {"open_time": 1637784000000, "open": 20.6098, "high": 20.8743, "low": 20.6013, "close": 20.8743, "volume": 361.5, "close_time": 1637787599999}, {"open_time": 1637787600000, "open": 20.8566, "high": 20.8911, "low": 20.7608, "close": 20.8074, "volume": 2028.55, "close_time": 1637791199999}, {"open_time": 1637791200000, "open": 20.8525, "high": 20.8525, "low": 20.7234, "close": 20.743, "volume": 421.49, "close_time": 1637794799999}, {"open_time": 1637794800000, "open": 20.754, "high": 20.8225, "low": 20.6666, "close": 20.7613, "volume": 319.53, "close_time": 1637798399999}, {"open_time": 1637798400000, "open": 20.8383, "high": 21.0137, "low": 20.5933, "close": 20.996, "volume": 1990.37, "close_time": 1637801999999}, {"open_time": 1637802000000, "open": 21.0263, "high": 21.1629, "low": 21.0125, "close": 21.0527, "volume": 1613.39, "close_time": 1637805599999}, {"open_time": 1637805600000, "open": 21.0557, "high": 21.0657, "low": 20.9688, "close": 21.0227, "volume": 2118.55, "close_time": 1637809199999}, {"open_time": 1637809200000, "open": 21.0026, "high": 21.1056, "low": 20.7705, "close": 21.0574, "volume": 7937.95, "close_time": 1637812799999}, {"open_time": 1637812800000, "open": 20.9968, "high": 20.9968, "low": 20.8646, "close": 20.9126, "volume": 2110.26, "close_time": 1637816399999}, {"open_time": 1637816400000, "open": 20.92, "high": 20.9641, "low": 20.7141, "close": 20.727, "volume": 324.94, "close_time": 1637819999999}, {"open_time": 1637820000000, "open": 20.8097, "high": 20.8692, "low": 20.7864, "close": 20.8681, "volume": 2702.06, "close_time": 1637823599999}, {"open_time": 1637823600000, "open": 20.8826, "high": 20.9226, "low": 20.8433, "close": 20.8433, "volume": 1803.58, "close_time": 1637827199999}, {"open_time": 1637827200000, "open": 20.902, "high": 20.902, "low": 20.81, "close": 20.8199, "volume": 1645.59, "close_time": 1637830799999}, {"open_time": 1637830800000, "open": 20.7486, "high": 20.7982, "low": 20.6654, "close": 20.7982, "volume": 818.42, "close_time": 1637834399999}, {"open_time": 1637834400000, "open": 20.8383, "high": 21.2691, "low": 20.8383, "close": 21.1627, "volume": 3104.85, "close_time": 1637837999999}, {"open_time": 1637838000000, "open": 21.1399, "high": 21.2223, "low": 20.991, "close": 21.0847, "volume": 1832.53, "close_time": 1637841599999}, {"open_time": 1637841600000, "open": 21.1482, "high": 21.458, "low": 21.1449, "close": 21.4182, "volume": 3610.24, "close_time": 1637845199999}, {"open_time": 1637845200000, "open": 21.4229, "high": 21.4521, "low": 21.2572, "close": 21.3891, "volume": 1381.5, "close_time": 1637848799999}, {"open_time": 1637848800000, "open": 21.3891, "high": 21.5837, "low": 21.3891, "close": 21.5102, "volume": 5033.38, "close_time": 1637852399999}, {"open_time": 1637852400000, "open": 21.5787, "high": 21.6428, "low": 21.4637, "close": 21.5268, "volume": 1813.86, "close_time": 1637855999999}, {"open_time": 1637856000000, "open": 21.5376, "high": 21.6277, "low": 21.3789, "close": 21.4228, "volume": 1630.24, "close_time": 1637859599999}, {"open_time": 1637859600000, "open": 21.3871, "high": 21.5109, "low": 21.3524, "close": 21.5059, "volume": 1701.55, "close_time": 1637863199999}, {"open_time": 1637863200000, "open": 21.4763, "high": 21.5982, "low": 21.4274, "close": 21.569, "volume": 80.45, "close_time": 1637866799999}, {"open_time": 1637866800000, "open": 21.5326, "high": 21.5326, "low": 21.248, "close": 21.3828, "volume": 805.17, "close_time": 1637870399999}, {"open_time": 1637870400000, "open": 21.4429, "high": 21.4429, "low": 21.3804, "close": 21.4101, "volume": 699.83, "close_time": 1637873999999}, {"open_time": 1637874000000, "open": 21.4465, "high": 21.4593, "low": 21.3765, "close": 21.3996, "volume": 807.05, "close_time": 1637877599999}, {"open_time": 1637877600000, "open": 21.2788, "high": 21.3687, "low": 21.2567, "close": 21.3687, "volume": 939.78, "close_time": 1637881199999}, {"open_time": 1637881200000, "open": 21.434, "high": 21.4386, "low": 21.3468, "close": 21.367, "volume": 608.33, "close_time": 1637884799999}, {"open_time": 1637884800000, "open": 21.4227, "high": 21.4366, "low": 21.2282, "close": 21.2282, "volume": 290.26, "close_time": 1637888399999}, {"open_time": 1637888400000, "open": 21.2816, "high": 21.3905, "low": 21.268, "close": 21.268, "volume": 1003.61, "close_time": 1637891999999}, {"open_time": 1637892000000, "open": 21.2207, "high": 21.2207, "low": 20.9861, "close": 20.9861, "volume": 2222.37, "close_time": 1637895599999}, {"open_time": 1637895600000, "open": 20.9809, "high": 21.0381, "low": 20.8936, "close": 20.8936, "volume": 172.07, "close_time": 1637899199999}, {"open_time": 1637899200000, "open": 20.8774, "high": 20.9574, "low": 20.8241, "close": 20.8784, "volume": 981.41, "close_time": 1637902799999}, {"open_time": 1637902800000, "open": 20.8792, "high": 20.8792, "low": 20.7054, "close": 20.7918, "volume": 1461.03, "close_time": 1637906399999}, {"open_time": 1637906400000, "open": 20.7918, "high": 20.8988, "low": 20.7667, "close": 20.8404, "volume": 742.58, "close_time": 1637909999999}, {"open_time": 1637910000000, "open": 20.7533, "high": 20.7775, "low": 20.1367, "close": 20.3232, "volume": 1191.54, "close_time": 1637913599999}, {"open_time": 1637913600000, "open": 20.2222, "high": 20.2308, "low": 18.8038, "close": 19.3522, "volume": 11233.14, "close_time": 1637917199999}, {"open_time": 1637917200000, "open": 19.3316, "high": 19.4383, "low": 19.1434, "close": 19.3483, "volume": 1756.91, "close_time": 1637920799999}, {"open_time": 1637920800000, "open": 19.2615, "high": 19.3284, "low": 19.0138, "close": 19.038, "volume": 818.77, "close_time": 1637924399999}, {"open_time": 1637924400000, "open": 18.9926, "high": 19.214, "low": 18.8378, "close": 18.8378, "volume": 480.71, "close_time": 1637927999999}, {"open_time": 1637928000000, "open": 18.8912, "high": 19.1937, "low": 18.7118, "close": 19.1937, "volume": 955.87, "close_time": 1637931599999}, {"open_time": 1637931600000, "open": 19.2367, "high": 19.3798, "low": 19.092, "close": 19.3798, "volume": 1387.26, "close_time": 1637935199999}, {"open_time": 1637935200000, "open": 19.3219, "high": 19.6106, "low": 19.3219, "close": 19.4917, "volume": 129.04, "close_time": 1637938799999}, {"open_time": 1637938800000, "open": 19.4617, "high": 19.4967, "low": 19.2588, "close": 19.3737, "volume": 1417.81, "close_time": 1637942399999}, {"open_time": 1637942400000, "open": 19.3073, "high": 19.4646, "low": 19.2096, "close": 19.4646, "volume": 729.53, "close_time": 1637945999999}, {"open_time": 1637946000000, "open": 19.3656, "high": 19.4795, "low": 19.3422, "close": 19.3716, "volume": 1304.67, "close_time": 1637949599999}, {"open_time": 1637949600000, "open": 19.2929, "high": 19.3235, "low": 19.2047, "close": 19.2798, "volume": 358.98, "close_time": 1637953199999}, {"open_time": 1637953200000, "open": 19.3822, "high": 19.5387, "low": 19.3822, "close": 19.5387, "volume": 813.46, "close_time": 1637956799999}, {"open_time": 1637956800000, "open": 19.5742, "high": 19.5742, "low": 19.5656, "close": 19.5656, "volume": 18.19, "close_time": 1637960399999}, {"open_time": 1637960400000, "open": 19.6139, "high": 19.6139, "low": 19.4874, "close": 19.4874, "volume": 836.32, "close_time": 1637963999999}, {"open_time": 1637964000000, "open": 19.3793, "high": 19.6363, "low": 19.3773, "close": 19.4646, "volume": 223.08, "close_time": 1637967599999}, {"open_time": 1637967600000, "open": 19.5271, "high": 19.5271, "low": 19.1772, "close": 19.2437, "volume": 1430.13, "close_time": 1637971199999}, {"open_time": 1637971200000, "open": 19.342, "high": 19.6761, "low": 19.2379, "close": 19.6157, "volume": 2681.77, "close_time": 1637974799999}, {"open_time": 1637974800000, "open": 19.6211, "high": 19.6211, "low": 19.531, "close": 19.6005, "volume": 429.54, "close_time": 1637978399999}, {"open_time": 1637978400000, "open": 19.6404, "high": 19.7566, "low": 19.5854, "close": 19.7548, "volume": 181.0, "close_time": 1637981999999}, {"open_time": 1637982000000, "open": 19.7568, "high": 19.8487, "low": 19.7074, "close": 19.7411, "volume": 1250.22, "close_time": 1637985599999}, {"open_time": 1637985600000, "open": 19.7595, "high": 19.8902, "low": 19.7595, "close": 19.8419, "volume": 5042.36, "close_time": 1637989199999}, {"open_time": 1637989200000, "open": 19.8993, "high": 19.9086, "low": 19.6875, "close": 19.6875, "volume": 590.38, "close_time": 1637992799999}, {"open_time": 1637992800000, "open": 19.7218, "high": 19.8658, "low": 19.7218, "close": 19.7881, "volume": 533.29, "close_time": 1637996399999}, {"open_time": 1637996400000, "open": 19.7498, "high": 19.8699, "low": 19.6679, "close": 19.7505, "volume": 1123.87, "close_time": 1637999999999}, {"open_time": 1638000000000, "open": 19.8444, "high": 20.0736, "low": 19.8444, "close": 20.0736, "volume": 1182.09, "close_time": 1638003599999}, {"open_time": 1638003600000, "open": 20.1053, "high": 20.1053, "low": 19.808, "close": 19.8141, "volume": 2053.78, "close_time": 1638007199999}, {"open_time": 1638007200000, "open": 19.7431, "high": 19.8544, "low": 19.6881, "close": 19.8544, "volume": 342.79, "close_time": 1638010799999}, {"open_time": 1638010800000, "open": 19.8995, "high": 19.976, "low": 19.7431, "close": 19.7601, "volume": 2285.05, "close_time": 1638014399999}, {"open_time": 1638014400000, "open": 19.7971, "high": 19.8709, "low": 19.6993, "close": 19.7784, "volume": 4152.76, "close_time": 1638017999999}, {"open_time": 1638018000000, "open": 19.841, "high": 19.9797, "low": 19.841, "close": 19.9236, "volume": 2667.06, "close_time": 1638021599999}, {"open_time": 1638021600000, "open": 19.9769, "high": 19.981, "low": 19.7011, "close": 19.7557, "volume": 1705.29, "close_time": 1638025199999}, {"open_time": 1638025200000, "open": 19.7928, "high": 19.872, "low": 19.7691, "close": 19.872, "volume": 2113.43, "close_time": 1638028799999}, {"open_time": 1638028800000, "open": 19.8393, "high": 19.9441, "low": 19.8032, "close": 19.9441, "volume": 554.28, "close_time": 1638032399999}, {"open_time": 1638032400000, "open": 19.8897, "high": 19.9422, "low": 19.8433, "close": 19.8497, "volume": 998.46, "close_time": 1638035999999}, {"open_time": 1638036000000, "open": 19.8295, "high": 19.8301, "low": 19.6277, "close": 19.7557, "volume": 4263.94, "close_time": 1638039599999}, {"open_time": 1638039600000, "open": 19.7046, "high": 19.7484, "low": 19.6363, "close": 19.6363, "volume": 1744.39, "close_time": 1638043199999}, {"open_time": 1638043200000, "open": 19.6147, "high": 19.6147, "low": 19.2715, "close": 19.2785, "volume": 440.11, "close_time": 1638046799999}, {"open_time": 1638046800000, "open": 19.2516, "high": 19.4646, "low": 19.237, "close": 19.4646, "volume": 1105.14, "close_time": 1638050399999}, {"open_time": 1638050400000, "open": 19.5324, "high": 19.6474, "low": 19.5324, "close": 19.6474, "volume": 45.21, "close_time": 1638053999999}, {"open_time": 1638054000000, "open": 19.4646, "high": 19.4898, "low": 19.2889, "close": 19.4898, "volume": 190.01, "close_time": 1638057599999}, {"open_time": 1638057600000, "open": 19.4642, "high": 19.5052, "low": 19.2181, "close": 19.3944, "volume": 1554.65, "close_time": 1638061199999}, {"open_time": 1638061200000, "open": 19.3751, "high": 19.3751, "low": 18.9866, "close": 19.0215, "volume": 2124.69, "close_time": 1638064799999}, {"open_time": 1638064800000, "open": 18.9551, "high": 19.1212, "low": 18.7777, "close": 19.087, "volume": 1682.27, "close_time": 1638068399999}, {"open_time": 1638068400000, "open": 19.1212, "high": 19.1238, "low": 18.8617, "close": 18.8993, "volume": 564.82, "close_time": 1638071999999}, {"open_time": 1638072000000, "open": 19.0408, "high": 19.0408, "low": 18.8398, "close": 18.8399, "volume": 1286.85, "close_time": 1638075599999}, {"open_time": 1638075600000, "open": 18.9635, "high": 18.9869, "low": 18.8948, "close": 18.9825, "volume": 2344.06, "close_time": 1638079199999}, {"open_time": 1638079200000, "open": 19.0025, "high": 19.1448, "low": 18.9508, "close": 19.1448, "volume": 7218.83, "close_time": 1638082799999}, {"open_time": 1638082800000, "open": 19.1597, "high": 19.1749, "low": 19.1013, "close": 19.1749, "volume": 1181.15, "close_time": 1638086399999}, {"open_time": 1638086400000, "open": 19.1602, "high": 19.2181, "low": 18.9814, "close": 18.9814, "volume": 4033.97, "close_time": 1638089999999}, {"open_time": 1638090000000, "open": 19.0247, "high": 19.134, "low": 18.937, "close": 19.134, "volume": 5152.38, "close_time": 1638093599999}, {"open_time": 1638093600000, "open": 19.0677, "high": 19.3271, "low": 19.0677, "close": 19.3271, "volume": 838.13, "close_time": 1638097199999}, {"open_time": 1638097200000, "open": 19.2868, "high": 19.2868, "low": 19.1413, "close": 19.1954, "volume": 1311.15, "close_time": 1638100799999}, {"open_time": 1638100800000, "open": 19.2132, "high": 19.2132, "low": 19.0861, "close": 19.1397, "volume": 967.81, "close_time": 1638104399999}, {"open_time": 1638104400000, "open": 19.18, "high": 19.18, "low": 19.0402, "close": 19.0803, "volume": 1474.46, "close_time": 1638107999999}, {"open_time": 1638108000000, "open": 18.9494, "high": 19.1238, "low": 18.8767, "close": 19.0321, "volume": 2377.39, "close_time": 1638111599999}, {"open_time": 1638111600000, "open": 19.0449, "high": 19.1654, "low": 18.9533, "close": 18.991, "volume": 8018.01, "close_time": 1638115199999}, {"open_time": 1638115200000, "open": 19.0242, "high": 19.0778, "low": 18.8102, "close": 19.0425, "volume": 3542.49, "close_time": 1638118799999}, {"open_time": 1638118800000, "open": 19.058, "high": 19.1238, "low": 18.7777, "close": 18.8211, "volume": 2614.39, "close_time": 1638122399999}, {"open_time": 1638122400000, "open": 18.9043, "high": 19.0047, "low": 18.4923, "close": 18.9787, "volume": 3873.0, "close_time": 1638125999999}, {"open_time": 1638126000000, "open": 18.9886, "high": 19.6065, "low": 18.9886, "close": 19.4656, "volume": 3843.94, "close_time": 1638129599999}, {"open_time": 1638129600000, "open": 19.4969, "high": 19.6263, "low": 19.4405, "close": 19.6263, "volume": 4309.1, "close_time": 1638133199999}, {"open_time": 1638133200000, "open": 19.6363, "high": 20.0069, "low": 19.5847, "close": 19.8946, "volume": 5760.54, "close_time": 1638136799999}, {"open_time": 1638136800000, "open": 19.9895, "high": 20.1265, "low": 19.8357, "close": 19.8357, "volume": 766.1, "close_time": 1638140399999}, {"open_time": 1638140400000, "open": 19.9383, "high": 20.2558, "low": 19.9383, "close": 20.1279, "volume": 3725.9, "close_time": 1638143999999}, {"open_time": 1638144000000, "open": 20.1417, "high": 20.2872, "low": 20.0327, "close": 20.2057, "volume": 2476.81, "close_time": 1638147599999}, {"open_time": 1638147600000, "open": 20.2223, "high": 20.3354, "low": 20.1273, "close": 20.2022, "volume": 5932.9, "close_time": 1638151199999}, {"open_time": 1638151200000, "open": 20.1494, "high": 20.1698, "low": 19.9502, "close": 19.9848, "volume": 2299.33, "close_time": 1638154799999}, {"open_time": 1638154800000, "open": 19.9679, "high": 20.0527, "low": 19.8878, "close": 20.0003, "volume": 4143.72, "close_time": 1638158399999}, {"open_time": 1638158400000, "open": 20.0461, "high": 20.0706, "low": 20.0238, "close": 20.0706, "volume": 878.63, "close_time": 1638161999999}, {"open_time": 1638162000000, "open": 19.9604, "high": 19.999, "low": 19.9449, "close": 19.952, "volume": 593.38, "close_time": 1638165599999}, {"open_time": 1638165600000, "open": 20.0061, "high": 20.0277, "low": 19.988, "close": 19.988, "volume": 510.27, "close_time": 1638169199999}, {"open_time": 1638169200000, "open": 20.0496, "high": 20.1838, "low": 20.001, "close": 20.1638, "volume": 3793.92, "close_time": 1638172799999}, {"open_time": 1638172800000, "open": 20.1843, "high": 20.1914, "low": 19.9797, "close": 20.0542, "volume": 2845.1, "close_time": 1638176399999}, {"open_time": 1638176400000, "open": 20.0467, "high": 20.0805, "low": 19.6505, "close": 19.6505, "volume": 748.14, "close_time": 1638179999999}, {"open_time": 1638180000000, "open": 19.6742, "high": 20.0098, "low": 19.6742, "close": 19.888, "volume": 599.52, "close_time": 1638183599999}, {"open_time": 1638183600000, "open": 19.972, "high": 19.972, "low": 19.8774, "close": 19.8774, "volume": 759.51, "close_time": 1638187199999}, {"open_time": 1638187200000, "open": 19.8607, "high": 19.8859, "low": 19.7792, "close": 19.7792, "volume": 305.56, "close_time": 1638190799999}, {"open_time": 1638190800000, "open": 19.796, "high": 20.0488, "low": 19.796, "close": 20.0205, "volume": 898.7, "close_time": 1638194399999}, {"open_time": 1638194400000, "open": 20.0476, "high": 20.0476, "low": 19.7906, "close": 19.8459, "volume": 624.53, "close_time": 1638197999999}, {"open_time": 1638198000000, "open": 19.8103, "high": 19.9042, "low": 19.777, "close": 19.8676, "volume": 1537.26, "close_time": 1638201599999}, {"open_time": 1638201600000, "open": 19.9412, "high": 20.0813, "low": 19.8908, "close": 20.0642, "volume": 1256.92, "close_time": 1638205199999}, {"open_time": 1638205200000, "open": 20.1092, "high": 20.4664, "low": 20.1092, "close": 20.2925, "volume": 514.22, "close_time": 1638208799999}, {"open_time": 1638208800000, "open": 20.3721, "high": 20.4172, "low": 20.2957, "close": 20.2957, "volume": 1464.79, "close_time": 1638212399999}, {"open_time": 1638212400000, "open": 20.2278, "high": 20.2342, "low": 20.0617, "close": 20.0617, "volume": 214.88, "close_time": 1638215999999}, {"open_time": 1638216000000, "open": 20.1121, "high": 20.2325, "low": 20.1121, "close": 20.2249, "volume": 215.36, "close_time": 1638219599999}, {"open_time": 1638219600000, "open": 20.2124, "high": 20.3623, "low": 20.2124, "close": 20.3213, "volume": 1477.34, "close_time": 1638223199999}, {"open_time": 1638223200000, "open": 20.3213, "high": 20.3334, "low": 20.3095, "close": 20.3095, "volume": 320.66, "close_time": 1638226799999}, {"open_time": 1638226800000, "open": 20.2301, "high": 20.402, "low": 20.2301, "close": 20.2439, "volume": 1271.64, "close_time": 1638230399999}, {"open_time": 1638230400000, "open": 20.2329, "high": 20.4976, "low": 20.2278, "close": 20.3756, "volume": 1353.16, "close_time": 1638233999999}, {"open_time": 1638234000000, "open": 20.4, "high": 20.4919, "low": 20.208, "close": 20.3513, "volume": 5389.83, "close_time": 1638237599999}, {"open_time": 1638237600000, "open": 20.4265, "high": 20.5311, "low": 20.4265, "close": 20.4437, "volume": 2335.94, "close_time": 1638241199999}, {"open_time": 1638241200000, "open": 20.4484, "high": 20.4484, "low": 20.0069, "close": 20.1228, "volume": 1024.62, "close_time": 1638244799999}, {"open_time": 1638244800000, "open": 20.1288, "high": 20.1979, "low": 20.0958, "close": 20.1444, "volume": 49.85, "close_time": 1638248399999}, {"open_time": 1638248400000, "open": 20.1777, "high": 20.1978, "low": 19.8525, "close": 19.8525, "volume": 494.22, "close_time": 1638251999999}, {"open_time": 1638252000000, "open": 19.8494, "high": 19.9151, "low": 19.5644, "close": 19.9151, "volume": 4634.45, "close_time": 1638255599999}, {"open_time": 1638255600000, "open": 19.9195, "high": 19.9932, "low": 19.7778, "close": 19.7778, "volume": 293.05, "close_time": 1638259199999}, {"open_time": 1638259200000, "open": 19.8698, "high": 20.0999, "low": 19.8138, "close": 20.0144, "volume": 1085.92, "close_time": 1638262799999}, {"open_time": 1638262800000, "open": 19.9376, "high": 20.0479, "low": 19.9376, "close": 20.0479, "volume": 64.15, "close_time": 1638266399999}, {"open_time": 1638266400000, "open": 20.071, "high": 20.1736, "low": 20.071, "close": 20.1736, "volume": 831.35, "close_time": 1638269999999}, {"open_time": 1638270000000, "open": 20.1179, "high": 20.5407, "low": 20.1179, "close": 20.5407, "volume": 2253.99, "close_time": 1638273599999}, {"open_time": 1638273600000, "open": 20.5436, "high": 20.8326, "low": 20.5436, "close": 20.7679, "volume": 1987.13, "close_time": 1638277199999}, {"open_time": 1638277200000, "open": 20.8227, "high": 21.0775, "low": 20.6666, "close": 21.0098, "volume": 2549.88, "close_time": 1638280799999}, {"open_time": 1638280800000, "open": 21.038, "high": 21.2789, "low": 20.9783, "close": 21.1236, "volume": 2301.53, "close_time": 1638284399999}, {"open_time": 1638284400000, "open": 21.1475, "high": 21.4599, "low": 20.8635, "close": 21.0032, "volume": 6747.11, "close_time": 1638287999999}, {"open_time": 1638288000000, "open": 20.8637, "high": 21.0572, "low": 20.5686, "close": 20.5686, "volume": 1772.3, "close_time": 1638291599999}, {"open_time": 1638291600000, "open": 20.5521, "high": 20.8116, "low": 20.4843, "close": 20.8116, "volume": 152.0, "close_time": 1638295199999}, {"open_time": 1638295200000, "open": 20.7275, "high": 20.9974, "low": 20.7253, "close": 20.9674, "volume": 645.25, "close_time": 1638298799999}, {"open_time": 1638298800000, "open": 20.9274, "high": 20.9274, "low": 20.781, "close": 20.8506, "volume": 84.02, "close_time": 1638302399999}, {"open_time": 1638302400000, "open": 20.9326, "high": 21.0868, "low": 20.8869, "close": 21.0868, "volume": 1242.12, "close_time": 1638305999999}, {"open_time": 1638306000000, "open": 21.122, "high": 21.2731, "low": 20.9909, "close": 21.1352, "volume": 1052.06, "close_time": 1638309599999}, {"open_time": 1638309600000, "open": 21.1818, "high": 21.2209, "low": 21.0756, "close": 21.1193, "volume": 1659.06, "close_time": 1638313199999}, {"open_time": 1638313200000, "open": 21.224, "high": 21.2868, "low": 21.021, "close": 21.2328, "volume": 1147.03, "close_time": 1638316799999}, {"open_time": 1638316800000, "open": 21.2061, "high": 22.0909, "low": 21.0492, "close": 22.016, "volume": 11200.34, "close_time": 1638320399999}, {"open_time": 1638320400000, "open": 21.9968, "high": 21.9968, "low": 21.7985, "close": 21.8568, "volume": 1024.08, "close_time": 1638323999999}, {"open_time": 1638324000000, "open": 21.835, "high": 22.0068, "low": 21.6904, "close": 22.0068, "volume": 1362.98, "close_time": 1638327599999}, {"open_time": 1638327600000, "open": 22.0344, "high": 22.2391, "low": 21.9976, "close": 22.1829, "volume": 11726.57, "close_time": 1638331199999}, {"open_time": 1638331200000, "open": 22.2308, "high": 22.3041, "low": 22.0417, "close": 22.1937, "volume": 4937.9, "close_time": 1638334799999}, {"open_time": 1638334800000, "open": 22.1379, "high": 22.2334, "low": 22.0248, "close": 22.0248, "volume": 1711.49, "close_time": 1638338399999}, {"open_time": 1638338400000, "open": 22.1, "high": 22.2159, "low": 22.0366, "close": 22.1096, "volume": 1669.38, "close_time": 1638341999999}, {"open_time": 1638342000000, "open": 22.1333, "high": 22.1775, "low": 22.0404, "close": 22.08, "volume": 1469.61, "close_time": 1638345599999}, {"open_time": 1638345600000, "open": 22.0165, "high": 22.0165, "low": 21.5799, "close": 21.5799, "volume": 2740.66, "close_time": 1638349199999}, {"open_time": 1638349200000, "open": 21.617, "high": 21.6969, "low": 21.544, "close": 21.6157, "volume": 1498.28, "close_time": 1638352799999}, {"open_time": 1638352800000, "open": 21.5946, "high": 21.6449, "low": 21.4947, "close": 21.517, "volume": 1194.96, "close_time": 1638356399999}, {"open_time": 1638356400000, "open": 21.4804, "high": 21.6074, "low": 21.4765, "close": 21.6074, "volume": 2041.09, "close_time": 1638359999999}, {"open_time": 1638360000000, "open": 21.607, "high": 21.7052, "low": 21.5671, "close": 21.6749, "volume": 1676.04, "close_time": 1638363599999}, {"open_time": 1638363600000, "open": 21.7369, "high": 21.8504, "low": 21.647, "close": 21.647, "volume": 2128.55, "close_time": 1638367199999}, {"open_time": 1638367200000, "open": 21.6387, "high": 21.9055, "low": 21.6387, "close": 21.9055, "volume": 5796.89, "close_time": 1638370799999}, {"open_time": 1638370800000, "open": 21.9148, "high": 21.9442, "low": 21.7271, "close": 21.7986, "volume": 951.93, "close_time": 1638374399999}, {"open_time": 1638374400000, "open": 21.8151, "high": 21.9436, "low": 21.7232, "close": 21.7279, "volume": 1414.95, "close_time": 1638377999999}, {"open_time": 1638378000000, "open": 21.7298, "high": 21.7498, "low": 21.5208, "close": 21.5208, "volume": 1532.46, "close_time": 1638381599999}, {"open_time": 1638381600000, "open": 21.5054, "high": 21.5516, "low": 21.3156, "close": 21.3156, "volume": 3732.97, "close_time": 1638385199999}, {"open_time": 1638385200000, "open": 21.3621, "high": 21.3823, "low": 21.1915, "close": 21.2913, "volume": 452.7, "close_time": 1638388799999}, {"open_time": 1638388800000, "open": 21.2972, "high": 21.2972, "low": 20.9331, "close": 20.9331, "volume": 823.78, "close_time": 1638392399999}, {"open_time": 1638392400000, "open": 20.9133, "high": 21.0281, "low": 20.771, "close": 20.9343, "volume": 1134.05, "close_time": 1638395999999}, {"open_time": 1638396000000, "open": 20.9274, "high": 21.0231, "low": 20.8414, "close": 21.0231, "volume": 819.39, "close_time": 1638399599999}, {"open_time": 1638399600000, "open": 21.0268, "high": 21.0273, "low": 20.9674, "close": 20.9674, "volume": 324.4, "close_time": 1638403199999}, {"open_time": 1638403200000, "open": 20.9384, "high": 20.9384, "low": 20.6431, "close": 20.8061, "volume": 440.51, "close_time": 1638406799999}, {"open_time": 1638406800000, "open": 20.696, "high": 21.0101, "low": 20.696, "close": 20.8592, "volume": 1164.04, "close_time": 1638410399999}, {"open_time": 1638410400000, "open": 20.9137, "high": 21.4972, "low": 20.8522, "close": 21.3429, "volume": 12723.51, "close_time": 1638413999999}, {"open_time": 1638414000000, "open": 21.301, "high": 21.5575, "low": 20.5472, "close": 21.5253, "volume": 8864.22, "close_time": 1638417599999}, {"open_time": 1638417600000, "open": 21.5629, "high": 22.5239, "low": 21.3535, "close": 21.9032, "volume": 41044.33, "close_time": 1638421199999}, {"open_time": 1638421200000, "open": 21.9432, "high": 22.1892, "low": 21.8968, "close": 22.0616, "volume": 3039.15, "close_time": 1638424799999}, {"open_time": 1638424800000, "open": 22.2025, "high": 22.7828, "low": 22.1992, "close": 22.4784, "volume": 6998.3, "close_time": 1638428399999}, {"open_time": 1638428400000, "open": 22.4845, "high": 22.5344, "low": 22.2104, "close": 22.4098, "volume": 5120.53, "close_time": 1638431999999}, {"open_time": 1638432000000, "open": 22.4086, "high": 22.6621, "low": 22.3778, "close": 22.3929, "volume": 4104.11, "close_time": 1638435599999}, {"open_time": 1638435600000, "open": 22.4165, "high": 22.6237, "low": 22.3621, "close": 22.5262, "volume": 1569.39, "close_time": 1638439199999}, {"open_time": 1638439200000, "open": 22.5064, "high": 22.5864, "low": 22.253, "close": 22.4108, "volume": 1346.93, "close_time": 1638442799999}, {"open_time": 1638442800000, "open": 22.5329, "high": 22.5555, "low": 22.1104, "close": 22.4658, "volume": 5108.21, "close_time": 1638446399999}, {"open_time": 1638446400000, "open": 22.4636, "high": 22.4636, "low": 22.1693, "close": 22.3838, "volume": 1216.94, "close_time": 1638449999999}, {"open_time": 1638450000000, "open": 22.4308, "high": 22.4487, "low": 22.088, "close": 22.2731, "volume": 1492.7, "close_time": 1638453599999}, {"open_time": 1638453600000, "open": 22.3443, "high": 22.4308, "low": 22.2121, "close": 22.3584, "volume": 811.64, "close_time": 1638457199999}, {"open_time": 1638457200000, "open": 22.3828, "high": 23.0327, "low": 22.3828, "close": 22.8731, "volume": 10272.01, "close_time": 1638460799999}, {"open_time": 1638460800000, "open": 22.8796, "high": 22.8796, "low": 22.2598, "close": 22.5564, "volume": 3506.66, "close_time": 1638464399999}, {"open_time": 1638464400000, "open": 22.4965, "high": 22.5936, "low": 22.4388, "close": 22.4388, "volume": 1563.2, "close_time": 1638467999999}, {"open_time": 1638468000000, "open": 22.3999, "high": 22.3999, "low": 22.1693, "close": 22.3349, "volume": 2034.73, "close_time": 1638471599999}, {"open_time": 1638471600000, "open": 22.3838, "high": 22.488, "low": 22.3679, "close": 22.4301, "volume": 1228.39, "close_time": 1638475199999}, {"open_time": 1638475200000, "open": 22.3228, "high": 22.6483, "low": 22.3228, "close": 22.6413, "volume": 350.89, "close_time": 1638478799999}, {"open_time": 1638478800000, "open": 22.6028, "high": 22.7364, "low": 22.523, "close": 22.7364, "volume": 3012.25, "close_time": 1638482399999}, {"open_time": 1638482400000, "open": 22.7127, "high": 22.7127, "low": 22.5259, "close": 22.6, "volume": 1187.86, "close_time": 1638485999999}, {"open_time": 1638486000000, "open": 22.498, "high": 22.5219, "low": 22.3458, "close": 22.3458, "volume": 1518.25, "close_time": 1638489599999}, {"open_time": 1638489600000, "open": 22.4214, "high": 22.8803, "low": 22.2983, "close": 22.7354, "volume": 8111.69, "close_time": 1638493199999}, {"open_time": 1638493200000, "open": 22.6978, "high": 23.0193, "low": 22.5555, "close": 22.6782, "volume": 5380.23, "close_time": 1638496799999}, {"open_time": 1638496800000, "open": 22.7082, "high": 22.798, "low": 22.2121, "close": 22.2566, "volume": 4473.72, "close_time": 1638500399999}, {"open_time": 1638500400000, "open": 22.2556, "high": 22.2767, "low": 21.987, "close": 21.987, "volume": 2004.27, "close_time": 1638503999999}, {"open_time": 1638504000000, "open": 22.0032, "high": 22.2288, "low": 21.9807, "close": 22.1631, "volume": 6122.31, "close_time": 1638507599999}, {"open_time": 1638507600000, "open": 22.1233, "high": 22.1834, "low": 21.8442, "close": 22.0473, "volume": 8893.01, "close_time": 1638511199999}, {"open_time": 1638511200000, "open": 22.0667, "high": 22.0779, "low": 21.9567, "close": 22.0779, "volume": 1425.4, "close_time": 1638514799999}, {"open_time": 1638514800000, "open": 22.073, "high": 22.0731, "low": 21.6969, "close": 21.761, "volume": 4116.22, "close_time": 1638518399999}, {"open_time": 1638518400000, "open": 21.761, "high": 21.8172, "low": 21.6298, "close": 21.7531, "volume": 6989.48, "close_time": 1638521999999}, {"open_time": 1638522000000, "open": 21.7113, "high": 21.8686, "low": 21.6923, "close": 21.8425, "volume": 673.06, "close_time": 1638525599999}, {"open_time": 1638525600000, "open": 21.9369, "high": 21.9882, "low": 21.802, "close": 21.8632, "volume": 549.46, "close_time": 1638529199999}, {"open_time": 1638529200000, "open": 21.8916, "high": 21.914, "low": 21.7999, "close": 21.9068, "volume": 1104.03, "close_time": 1638532799999}, {"open_time": 1638532800000, "open": 21.9243, "high": 21.9243, "low": 21.8376, "close": 21.8379, "volume": 722.98, "close_time": 1638536399999}, {"open_time": 1638536400000, "open": 21.8125, "high": 22.0344, "low": 21.6969, "close": 21.6969, "volume": 2357.75, "close_time": 1638539999999}, {"open_time": 1638540000000, "open": 21.669, "high": 21.7619, "low": 21.412, "close": 21.412, "volume": 1300.34, "close_time": 1638543599999}, {"open_time": 1638543600000, "open": 21.4669, "high": 21.5252, "low": 21.2824, "close": 21.2824, "volume": 1148.96, "close_time": 1638547199999}, {"open_time": 1638547200000, "open": 21.253, "high": 21.2675, "low": 20.6616, "close": 20.7705, "volume": 3259.33, "close_time": 1638550799999}, {"open_time": 1638550800000, "open": 20.6666, "high": 20.9536, "low": 20.6289, "close": 20.82, "volume": 2290.62, "close_time": 1638554399999}, {"open_time": 1638554400000, "open": 20.856, "high": 20.856, "low": 20.5996, "close": 20.7566, "volume": 435.08, "close_time": 1638557999999}, {"open_time": 1638558000000, "open": 20.6455, "high": 20.6592, "low": 20.2121, "close": 20.2731, "volume": 1551.45, "close_time": 1638561599999}, {"open_time": 1638561600000, "open": 20.2053, "high": 20.212, "low": 19.401, "close": 20.0644, "volume": 6244.58, "close_time": 1638565199999}, {"open_time": 1638565200000, "open": 20.059, "high": 20.2175, "low": 20.059, "close": 20.1038, "volume": 1062.0, "close_time": 1638568799999}, {"open_time": 1638568800000, "open": 19.9797, "high": 20.1214, "low": 19.9105, "close": 20.0353, "volume": 255.49, "close_time": 1638572399999}, {"open_time": 1638572400000, "open": 19.9333, "high": 20.0995, "low": 19.7204, "close": 19.915, "volume": 9652.04, "close_time": 1638575999999}, {"open_time": 1638576000000, "open": 19.958, "high": 20.0261, "low": 19.5548, "close": 19.6182, "volume": 8505.03, "close_time": 1638579599999}, {"open_time": 1638579600000, "open": 19.5338, "high": 19.6363, "low": 19.3382, "close": 19.6318, "volume": 2384.12, "close_time": 1638583199999}, {"open_time": 1638583200000, "open": 19.6716, "high": 19.6716, "low": 19.4646, "close": 19.5171, "volume": 661.02, "close_time": 1638586799999}, {"open_time": 1638586800000, "open": 19.6054, "high": 19.6054, "low": 18.851, "close": 18.851, "volume": 1637.21, "close_time": 1638590399999}, {"open_time": 1638590400000, "open": 18.8677, "high": 19.2929, "low": 17.5169, "close": 17.9108, "volume": 9363.43, "close_time": 1638593999999}, {"open_time": 1638594000000, "open": 17.9008, "high": 17.9808, "low": 13.2609, "close": 16.3868, "volume": 67446.35, "close_time": 1638597599999}, {"open_time": 1638597600000, "open": 16.4662, "high": 16.8598, "low": 15.9902, "close": 16.52, "volume": 12237.33, "close_time": 1638601199999}, {"open_time": 1638601200000, "open": 16.507, "high": 16.7472, "low": 16.0471, "close": 16.6666, "volume": 5965.01, "close_time": 1638604799999}, {"open_time": 1638604800000, "open": 16.6734, "high": 17.1307, "low": 16.6126, "close": 16.7319, "volume": 4533.25, "close_time": 1638608399999}, {"open_time": 1638608400000, "open": 16.7171, "high": 16.8665, "low": 16.5186, "close": 16.58, "volume": 5406.44, "close_time": 1638611999999}, {"open_time": 1638612000000, "open": 16.56, "high": 16.7801, "low": 16.2702, "close": 16.5454, "volume": 1102.1, "close_time": 1638615599999}, {"open_time": 1638615600000, "open": 16.5829, "high": 16.5829, "low": 16.0489, "close": 16.2622, "volume": 2134.9, "close_time": 1638619199999}, {"open_time": 1638619200000, "open": 16.3737, "high": 16.7171, "low": 16.3699, "close": 16.4801, "volume": 1026.67, "close_time": 1638622799999}, {"open_time": 1638622800000, "open": 16.4501, "high": 16.65, "low": 16.3737, "close": 16.65, "volume": 1564.96, "close_time": 1638626399999}, {"open_time": 1638626400000, "open": 16.6233, "high": 17.0806, "low": 16.62, "close": 17.0757, "volume": 4311.33, "close_time": 1638629999999}, {"open_time": 1638630000000, "open": 17.0724, "high": 17.3622, "low": 17.0086, "close": 17.0763, "volume": 4954.87, "close_time": 1638633599999}, {"open_time": 1638633600000, "open": 17.0637, "high": 17.1244, "low": 16.7467, "close": 16.7579, "volume": 717.35, "close_time": 1638637199999}, {"open_time": 1638637200000, "open": 16.8035, "high": 17.0469, "low": 16.8035, "close": 17.0469, "volume": 435.7, "close_time": 1638640799999}, {"open_time": 1638640800000, "open": 16.9998, "high": 17.1645, "low": 16.9432, "close": 17.1297, "volume": 1162.54, "close_time": 1638644399999}, {"open_time": 1638644400000, "open": 17.1197, "high": 17.3598, "low": 17.1181, "close": 17.2786, "volume": 1690.88, "close_time": 1638647999999}, {"open_time": 1638648000000, "open": 17.2183, "high": 17.3382, "low": 17.1703, "close": 17.2896, "volume": 422.16, "close_time": 1638651599999}, {"open_time": 1638651600000, "open": 17.3305, "high": 17.3305, "low": 17.0253, "close": 17.0499, "volume": 1857.4, "close_time": 1638655199999}, {"open_time": 1638655200000, "open": 17.1021, "high": 17.2438, "low": 17.1021, "close": 17.1862, "volume": 815.59, "close_time": 1638658799999}, {"open_time": 1638658800000, "open": 17.36, "high": 17.4244, "low": 17.0354, "close": 17.2137, "volume": 5278.61, "close_time": 1638662399999}, {"open_time": 1638662400000, "open": 17.2303, "high": 17.4752, "low": 16.6347, "close": 16.9152, "volume": 4551.57, "close_time": 1638665999999}, {"open_time": 1638666000000, "open": 16.8907, "high": 16.9816, "low": 16.7959, "close": 16.9736, "volume": 885.59, "close_time": 1638669599999}, {"open_time": 1638669600000, "open": 16.8702, "high": 16.9302, "low": 16.777, "close": 16.8713, "volume": 912.77, "close_time": 1638673199999}, {"open_time": 1638673200000, "open": 16.798, "high": 17.1063, "low": 16.7701, "close": 17.1043, "volume": 1819.79, "close_time": 1638676799999}, {"open_time": 1638676800000, "open": 17.0222, "high": 17.0606, "low": 16.8888, "close": 17.0197, "volume": 1010.54, "close_time": 1638680399999}, {"open_time": 1638680400000, "open": 16.9437, "high": 17.1523, "low": 16.9437, "close": 17.1476, "volume": 125.52, "close_time": 1638683999999}, {"open_time": 1638684000000, "open": 17.0981, "high": 17.1855, "low": 16.9995, "close": 17.1855, "volume": 41.58, "close_time": 1638687599999}, {"open_time": 1638687600000, "open": 17.1487, "high": 17.1487, "low": 16.9763, "close": 16.9763, "volume": 729.72, "close_time": 1638691199999}, {"open_time": 1638691200000, "open": 17.0531, "high": 17.1538, "low": 16.9636, "close": 17.1538, "volume": 1210.11, "close_time": 1638694799999}, {"open_time": 1638694800000, "open": 17.0497, "high": 17.0497, "low": 16.7907, "close": 16.8183, "volume": 1300.2, "close_time": 1638698399999}, {"open_time": 1638698400000, "open": 16.8076, "high": 17.0027, "low": 16.8076, "close": 17.0027, "volume": 1697.32, "close_time": 1638701999999}, {"open_time": 1638702000000, "open": 16.8898, "high": 16.9016, "low": 16.7907, "close": 16.8201, "volume": 364.65, "close_time": 1638705599999}, {"open_time": 1638705600000, "open": 16.87, "high": 17.2183, "low": 16.84, "close": 17.0994, "volume": 4629.22, "close_time": 1638709199999}, {"open_time": 1638709200000, "open": 17.0303, "high": 17.0312, "low": 16.951, "close": 17.0136, "volume": 2880.53, "close_time": 1638712799999}, {"open_time": 1638712800000, "open": 16.8888, "high": 16.8902, "low": 16.4048, "close": 16.4048, "volume": 2258.61, "close_time": 1638716399999}, {"open_time": 1638716400000, "open": 16.4799, "high": 16.6431, "low": 15.8954, "close": 16.1798, "volume": 1760.77, "close_time": 1638719999999}, {"open_time": 1638720000000, "open": 16.193, "high": 16.5621, "low": 16.193, "close": 16.4101, "volume": 5293.12, "close_time": 1638723599999}, {"open_time": 1638723600000, "open": 16.3602, "high": 16.58, "low": 16.2744, "close": 16.5426, "volume": 2131.28, "close_time": 1638727199999}, {"open_time": 1638727200000, "open": 16.5384, "high": 16.552, "low": 16.4599, "close": 16.552, "volume": 1535.52, "close_time": 1638730799999}, {"open_time": 1638730800000, "open": 16.3737, "high": 16.3737, "low": 16.088, "close": 16.3041, "volume": 2098.71, "close_time": 1638734399999}, {"open_time": 1638734400000, "open": 16.3041, "high": 16.4485, "low": 16.1778, "close": 16.2798, "volume": 1098.98, "close_time": 1638737999999}, {"open_time": 1638738000000, "open": 16.2298, "high": 16.4262, "low": 15.9987, "close": 16.3699, "volume": 3634.45, "close_time": 1638741599999}, {"open_time": 1638741600000, "open": 16.3615, "high": 16.4856, "low": 16.1919, "close": 16.4856, "volume": 773.03, "close_time": 1638745199999}, {"open_time": 1638745200000, "open": 16.4197, "high": 16.6594, "low": 16.3737, "close": 16.4968, "volume": 1850.5, "close_time": 1638748799999}, {"open_time": 1638748800000, "open": 16.5454, "high": 16.5496, "low": 15.917, "close": 16.0303, "volume": 3989.33, "close_time": 1638752399999}, {"open_time": 1638752400000, "open": 16.0303, "high": 16.2402, "low": 15.9996, "close": 16.1986, "volume": 2050.1, "close_time": 1638755999999}, {"open_time": 1638756000000, "open": 16.202, "high": 16.3436, "low": 16.202, "close": 16.3104, "volume": 1182.57, "close_time": 1638759599999}, {"open_time": 1638759600000, "open": 16.325, "high": 16.3737, "low": 16.2602, "close": 16.3631, "volume": 1441.1, "close_time": 1638763199999}, {"open_time": 1638763200000, "open": 16.3901, "high": 16.441, "low": 16.2599, "close": 16.2599, "volume": 499.83, "close_time": 1638766799999}, {"open_time": 1638766800000, "open": 16.2351, "high": 16.2765, "low": 16.0303, "close": 16.0303, "volume": 721.63, "close_time": 1638770399999}, {"open_time": 1638770400000, "open": 16.0817, "high": 16.202, "low": 15.8247, "close": 15.8247, "volume": 1717.9, "close_time": 1638773999999}, {"open_time": 1638774000000, "open": 15.8195, "high": 15.8804, "low": 15.5151, "close": 15.8424, "volume": 3242.42, "close_time": 1638777599999}, {"open_time": 1638777600000, "open": 15.8804, "high": 16.514, "low": 15.6673, "close": 15.9205, "volume": 5802.71, "close_time": 1638781199999}, {"open_time": 1638781200000, "open": 15.972, "high": 16.0736, "low": 15.4018, "close": 15.4993, "volume": 3229.94, "close_time": 1638784799999}, {"open_time": 1638784800000, "open": 15.6006, "high": 15.6531, "low": 15.3113, "close": 15.4407, "volume": 617.71, "close_time": 1638788399999}, {"open_time": 1638788400000, "open": 15.4837, "high": 15.8904, "low": 15.19, "close": 15.8395, "volume": 3380.24, "close_time": 1638791999999}, {"open_time": 1638792000000, "open": 15.8095, "high": 16.0419, "low": 15.6868, "close": 15.8585, "volume": 2155.34, "close_time": 1638795599999}, {"open_time": 1638795600000, "open": 15.8806, "high": 15.9904, "low": 15.6868, "close": 15.7605, "volume": 582.71, "close_time": 1638799199999}, {"open_time": 1638799200000, "open": 15.7195, "high": 15.9113, "low": 15.6374, "close": 15.8504, "volume": 2168.72, "close_time": 1638802799999}, {"open_time": 1638802800000, "open": 15.8789, "high": 16.4415, "low": 15.8594, "close": 16.4415, "volume": 2699.18, "close_time": 1638806399999}, {"open_time": 1638806400000, "open": 16.4565, "high": 16.5726, "low": 16.3799, "close": 16.55, "volume": 453.63, "close_time": 1638809999999}, {"open_time": 1638810000000, "open": 16.5848, "high": 16.7171, "low": 16.5667, "close": 16.6067, "volume": 1297.29, "close_time": 1638813599999}, {"open_time": 1638813600000, "open": 16.64, "high": 16.64, "low": 16.4356, "close": 16.57, "volume": 1179.24, "close_time": 1638817199999}, {"open_time": 1638817200000, "open": 16.6107, "high": 16.645, "low": 16.6107, "close": 16.62, "volume": 1032.4, "close_time": 1638820799999}, {"open_time": 1638820800000, "open": 16.5896, "high": 16.674, "low": 16.563, "close": 16.674, "volume": 258.24, "close_time": 1638824399999}, {"open_time": 1638824400000, "open": 16.661, "high": 17.2476, "low": 16.6365, "close": 17.0606, "volume": 2589.9, "close_time": 1638827999999}, {"open_time": 1638828000000, "open": 17.0703, "high": 17.3304, "low": 17.0703, "close": 17.2382, "volume": 1622.59, "close_time": 1638831599999}, {"open_time": 1638831600000, "open": 17.2727, "high": 17.4963, "low": 17.1804, "close": 17.3364, "volume": 4960.58, "close_time": 1638835199999}, {"open_time": 1638835200000, "open": 17.2894, "high": 17.4255, "low": 17.2621, "close": 17.3948, "volume": 2440.08, "close_time": 1638838799999}, {"open_time": 1638838800000, "open": 17.3437, "high": 17.5172, "low": 17.2061, "close": 17.2262, "volume": 3351.76, "close_time": 1638842399999}, {"open_time": 1638842400000, "open": 17.2604, "high": 17.2604, "low": 17.1029, "close": 17.1459, "volume": 2667.5, "close_time": 1638845999999}, {"open_time": 1638846000000, "open": 17.1796, "high": 17.2385, "low": 17.0456, "close": 17.1211, "volume": 3000.99, "close_time": 1638849599999}, {"open_time": 1638849600000, "open": 17.1394, "high": 17.1714, "low": 16.9825, "close": 17.0163, "volume": 1224.7, "close_time": 1638853199999}, {"open_time": 1638853200000, "open": 17.0697, "high": 17.0709, "low": 16.9696, "close": 16.991, "volume": 4132.16, "close_time": 1638856799999}, {"open_time": 1638856800000, "open": 16.9446, "high": 17.114, "low": 16.9446, "close": 17.0412, "volume": 2213.05, "close_time": 1638860399999}, {"open_time": 1638860400000, "open": 17.0647, "high": 17.1602, "low": 16.9446, "close": 17.0253, "volume": 2496.34, "close_time": 1638863999999}, {"open_time": 1638864000000, "open": 17.0503, "high": 17.5378, "low": 17.0489, "close": 17.5378, "volume": 4313.71, "close_time": 1638867599999}, {"open_time": 1638867600000, "open": 17.5567, "high": 17.6397, "low": 17.4388, "close": 17.5117, "volume": 3868.29, "close_time": 1638871199999}, {"open_time": 1638871200000, "open": 17.5349, "high": 17.5668, "low": 17.4722, "close": 17.5005, "volume": 4496.89, "close_time": 1638874799999}, {"open_time": 1638874800000, "open": 17.466, "high": 17.6565, "low": 17.458, "close": 17.5994, "volume": 2206.42, "close_time": 1638878399999}, {"open_time": 1638878400000, "open": 17.605, "high": 17.605, "low": 17.0993, "close": 17.2204, "volume": 4031.06, "close_time": 1638881999999}, {"open_time": 1638882000000, "open": 17.2896, "high": 17.3495, "low": 17.2099, "close": 17.2735, "volume": 1074.83, "close_time": 1638885599999}, {"open_time": 1638885600000, "open": 17.2428, "high": 17.48, "low": 17.2428, "close": 17.4405, "volume": 3006.68, "close_time": 1638889199999}, {"open_time": 1638889200000, "open": 17.5013, "high": 17.6339, "low": 17.4194, "close": 17.5705, "volume": 1583.58, "close_time": 1638892799999}, {"open_time": 1638892800000, "open": 17.5906, "high": 17.5906, "low": 17.0505, "close": 17.2304, "volume": 1475.38, "close_time": 1638896399999}, {"open_time": 1638896400000, "open": 17.1746, "high": 17.1968, "low": 16.9312, "close": 17.1885, "volume": 4601.16, "close_time": 1638899999999}, {"open_time": 1638900000000, "open": 17.113, "high": 17.139, "low": 17.0613, "close": 17.0884, "volume": 1033.77, "close_time": 1638903599999}, {"open_time": 1638903600000, "open": 17.0788, "high": 17.1326, "low": 16.9711, "close": 17.0475, "volume": 2337.91, "close_time": 1638907199999}, {"open_time": 1638907200000, "open": 17.0859, "high": 17.2851, "low": 16.9647, "close": 17.0779, "volume": 2977.18, "close_time": 1638910799999}, {"open_time": 1638910800000, "open": 17.0463, "high": 17.341, "low": 17.0463, "close": 17.1961, "volume": 2322.15, "close_time": 1638914399999}, {"open_time": 1638914400000, "open": 17.1726, "high": 17.1817, "low": 16.9809, "close": 16.9868, "volume": 1359.72, "close_time": 1638917999999}, {"open_time": 1638918000000, "open": 17.039, "high": 17.2262, "low": 17.0389, "close": 17.1462, "volume": 4087.31, "close_time": 1638921599999}, {"open_time": 1638921600000, "open": 17.1362, "high": 17.3778, "low": 16.9702, "close": 17.2859, "volume": 6983.58, "close_time": 1638925199999}, {"open_time": 1638925200000, "open": 17.2914, "high": 17.3977, "low": 17.2761, "close": 17.3842, "volume": 2775.36, "close_time": 1638928799999}, {"open_time": 1638928800000, "open": 17.3842, "high": 17.4929, "low": 17.2714, "close": 17.2714, "volume": 3747.41, "close_time": 1638932399999}, {"open_time": 1638932400000, "open": 17.2525, "high": 17.4977, "low": 17.2502, "close": 17.2535, "volume": 736.13, "close_time": 1638935999999}, {"open_time": 1638936000000, "open": 17.4545, "high": 17.6187, "low": 17.4008, "close": 17.5794, "volume": 1707.16, "close_time": 1638939599999}, {"open_time": 1638939600000, "open": 17.5704, "high": 17.8795, "low": 17.5618, "close": 17.5831, "volume": 2774.65, "close_time": 1638943199999}, {"open_time": 1638943200000, "open": 17.6174, "high": 17.8031, "low": 17.5701, "close": 17.7359, "volume": 1788.35, "close_time": 1638946799999}, {"open_time": 1638946800000, "open": 17.7452, "high": 17.9556, "low": 17.6894, "close": 17.8703, "volume": 3942.78, "close_time": 1638950399999}, {"open_time": 1638950400000, "open": 17.8202, "high": 18.1708, "low": 17.7397, "close": 18.0934, "volume": 8071.41, "close_time": 1638953999999}, {"open_time": 1638954000000, "open": 18.128, "high": 18.181, "low": 17.688, "close": 17.688, "volume": 3240.19, "close_time": 1638957599999}, {"open_time": 1638957600000, "open": 17.6904, "high": 17.987, "low": 17.2535, "close": 17.3404, "volume": 8995.71, "close_time": 1638961199999}, {"open_time": 1638961200000, "open": 17.3805, "high": 17.5611, "low": 17.202, "close": 17.4478, "volume": 4258.03, "close_time": 1638964799999}, {"open_time": 1638964800000, "open": 17.5706, "high": 17.7007, "low": 17.3864, "close": 17.7007, "volume": 4333.17, "close_time": 1638968399999}, {"open_time": 1638968400000, "open": 17.7107, "high": 17.957, "low": 17.7107, "close": 17.7866, "volume": 5514.31, "close_time": 1638971999999}, {"open_time": 1638972000000, "open": 17.775, "high": 18.3051, "low": 17.775, "close": 18.181, "volume": 4213.93, "close_time": 1638975599999}, {"open_time": 1638975600000, "open": 18.2428, "high": 18.3235, "low": 18.0123, "close": 18.1709, "volume": 3336.22, "close_time": 1638979199999}, {"open_time": 1638979200000, "open": 18.1754, "high": 18.1754, "low": 17.8421, "close": 17.9549, "volume": 3081.24, "close_time": 1638982799999}, {"open_time": 1638982800000, "open": 17.9916, "high": 17.9916, "low": 17.8337, "close": 17.8505, "volume": 1619.91, "close_time": 1638986399999}, {"open_time": 1638986400000, "open": 17.8228, "high": 17.9991, "low": 17.8089, "close": 17.9991, "volume": 1582.97, "close_time": 1638989999999}, {"open_time": 1638990000000, "open": 18.0245, "high": 18.0245, "low": 17.8988, "close": 17.9838, "volume": 294.4, "close_time": 1638993599999}, {"open_time": 1638993600000, "open": 18.0038, "high": 18.4723, "low": 17.9244, "close": 18.354, "volume": 3249.48, "close_time": 1638997199999}, {"open_time": 1638997200000, "open": 18.3719, "high": 18.4411, "low": 18.251, "close": 18.3308, "volume": 3672.6, "close_time": 1639000799999}, {"open_time": 1639000800000, "open": 18.3572, "high": 18.4282, "low": 18.2179, "close": 18.2179, "volume": 1882.5, "close_time": 1639004399999}, {"open_time": 1639004400000, "open": 18.3711, "high": 18.7428, "low": 18.3711, "close": 18.7428, "volume": 5106.05, "close_time": 1639007999999}, {"open_time": 1639008000000, "open": 18.7669, "high": 18.7673, "low": 18.3791, "close": 18.3791, "volume": 754.22, "close_time": 1639011599999}, {"open_time": 1639011600000, "open": 18.4198, "high": 18.4329, "low": 18.2895, "close": 18.2895, "volume": 1872.56, "close_time": 1639015199999}, {"open_time": 1639015200000, "open": 18.2734, "high": 18.2734, "low": 17.9533, "close": 17.959, "volume": 1117.2, "close_time": 1639018799999}, {"open_time": 1639018800000, "open": 17.9243, "high": 17.9489, "low": 17.6565, "close": 17.6606, "volume": 3036.18, "close_time": 1639022399999}, {"open_time": 1639022400000, "open": 17.6606, "high": 17.7104, "low": 17.6606, "close": 17.7104, "volume": 663.94, "close_time": 1639025999999}, {"open_time": 1639026000000, "open": 17.6874, "high": 17.6874, "low": 17.5904, "close": 17.6162, "volume": 197.91, "close_time": 1639029599999}, {"open_time": 1639029600000, "open": 17.7464, "high": 17.7642, "low": 17.5275, "close": 17.5275, "volume": 641.38, "close_time": 1639033199999}, {"open_time": 1639033200000, "open": 17.5275, "high": 17.6567, "low": 17.3935, "close": 17.5359, "volume": 1252.56, "close_time": 1639036799999}, {"open_time": 1639036800000, "open": 17.549, "high": 17.6106, "low": 17.2971, "close": 17.3803, "volume": 1633.71, "close_time": 1639040399999}, {"open_time": 1639040400000, "open": 17.2961, "high": 17.3505, "low": 17.1503, "close": 17.3104, "volume": 739.38, "close_time": 1639043999999}, {"open_time": 1639044000000, "open": 17.3563, "high": 17.3701, "low": 17.1654, "close": 17.2938, "volume": 574.71, "close_time": 1639047599999}, {"open_time": 1639047600000, "open": 17.1585, "high": 17.1762, "low": 17.1535, "close": 17.1559, "volume": 65.13, "close_time": 1639051199999}, {"open_time": 1639051200000, "open": 17.1182, "high": 17.3166, "low": 17.0505, "close": 17.2616, "volume": 1277.57, "close_time": 1639054799999}, {"open_time": 1639054800000, "open": 17.1718, "high": 17.2802, "low": 17.0444, "close": 17.1804, "volume": 395.6, "close_time": 1639058399999}, {"open_time": 1639058400000, "open": 17.2441, "high": 17.2441, "low": 16.7528, "close": 16.8143, "volume": 1584.39, "close_time": 1639061999999}, {"open_time": 1639062000000, "open": 16.8299, "high": 16.8992, "low": 16.6464, "close": 16.7923, "volume": 521.28, "close_time": 1639065599999}, {"open_time": 1639065600000, "open": 16.8092, "high": 16.8565, "low": 16.7293, "close": 16.8565, "volume": 1018.82, "close_time": 1639069199999}, {"open_time": 1639069200000, "open": 16.7799, "high": 16.7799, "low": 16.449, "close": 16.449, "volume": 255.15, "close_time": 1639072799999}, {"open_time": 1639072800000, "open": 16.5099, "high": 16.6148, "low": 16.217, "close": 16.3202, "volume": 2547.5, "close_time": 1639076399999}, {"open_time": 1639076400000, "open": 16.388, "high": 16.388, "low": 16.2145, "close": 16.2298, "volume": 1353.19, "close_time": 1639079999999}, {"open_time": 1639080000000, "open": 16.2149, "high": 16.2602, "low": 16.1426, "close": 16.2402, "volume": 645.44, "close_time": 1639083599999}, {"open_time": 1639083600000, "open": 16.2758, "high": 16.4662, "low": 16.2758, "close": 16.445, "volume": 138.26, "close_time": 1639087199999}, {"open_time": 1639087200000, "open": 16.4999, "high": 16.5151, "low": 16.4424, "close": 16.4649, "volume": 237.28, "close_time": 1639090799999}, {"open_time": 1639090800000, "open": 16.3945, "high": 16.4399, "low": 16.1924, "close": 16.1924, "volume": 426.45, "close_time": 1639094399999}, {"open_time": 1639094400000, "open": 16.168, "high": 16.5151, "low": 16.168, "close": 16.2424, "volume": 482.57, "close_time": 1639097999999}, {"open_time": 1639098000000, "open": 16.151, "high": 16.2882, "low": 16.151, "close": 16.2685, "volume": 104.33, "close_time": 1639101599999}, {"open_time": 1639101600000, "open": 16.2602, "high": 16.3027, "low": 16.1697, "close": 16.241, "volume": 1738.34, "close_time": 1639105199999}, {"open_time": 1639105200000, "open": 16.243, "high": 16.243, "low": 16.0671, "close": 16.1399, "volume": 814.83, "close_time": 1639108799999}, {"open_time": 1639108800000, "open": 16.0572, "high": 16.2911, "low": 15.9455, "close": 16.0189, "volume": 2499.16, "close_time": 1639112399999}, {"open_time": 1639112400000, "open": 16.1398, "high": 16.1399, "low": 15.9622, "close": 16.0399, "volume": 1645.62, "close_time": 1639115999999}, {"open_time": 1639116000000, "open": 16.0746, "high": 16.0746, "low": 15.7467, "close": 15.7479, "volume": 659.98, "close_time": 1639119599999}, {"open_time": 1639119600000, "open": 15.7322, "high": 15.8704, "low": 15.5259, "close": 15.5825, "volume": 2050.91, "close_time": 1639123199999}, {"open_time": 1639123200000, "open": 15.6125, "high": 15.8095, "low": 15.6106, "close": 15.7605, "volume": 220.89, "close_time": 1639126799999}, {"open_time": 1639126800000, "open": 15.8227, "high": 15.9466, "low": 15.7205, "close": 15.9466, "volume": 111.91, "close_time": 1639130399999}, {"open_time": 1639130400000, "open": 15.8972, "high": 15.9793, "low": 15.8837, "close": 15.8837, "volume": 356.82, "close_time": 1639133999999}, {"open_time": 1639134000000, "open": 15.8808, "high": 16.093, "low": 15.8808, "close": 16.0391, "volume": 285.85, "close_time": 1639137599999}, {"open_time": 1639137600000, "open": 16.0797, "high": 16.2424, "low": 16.0797, "close": 16.1344, "volume": 1768.13, "close_time": 1639141199999}, {"open_time": 1639141200000, "open": 16.1344, "high": 16.2911, "low": 16.0297, "close": 16.2757, "volume": 87.4, "close_time": 1639144799999}, {"open_time": 1639144800000, "open": 16.3344, "high": 16.3344, "low": 15.5804, "close": 15.6194, "volume": 1260.56, "close_time": 1639148399999}, {"open_time": 1639148400000, "open": 15.5906, "high": 15.7461, "low": 15.4315, "close": 15.5437, "volume": 9575.98, "close_time": 1639151999999}, {"open_time": 1639152000000, "open": 15.5007, "high": 15.5107, "low": 15.2214, "close": 15.4418, "volume": 1133.57, "close_time": 1639155599999}, {"open_time": 1639155600000, "open": 15.4437, "high": 15.4437, "low": 15.2509, "close": 15.4176, "volume": 4688.46, "close_time": 1639159199999}, {"open_time": 1639159200000, "open": 15.4163, "high": 15.5521, "low": 15.4096, "close": 15.4981, "volume": 713.1, "close_time": 1639162799999}, {"open_time": 1639162800000, "open": 15.4321, "high": 15.6363, "low": 15.4235, "close": 15.6363, "volume": 1660.76, "close_time": 1639166399999}, {"open_time": 1639166400000, "open": 15.6764, "high": 15.72, "low": 15.6594, "close": 15.72, "volume": 73.04, "close_time": 1639169999999}, {"open_time": 1639170000000, "open": 15.7086, "high": 15.7136, "low": 15.5183, "close": 15.5183, "volume": 745.16, "close_time": 1639173599999}, {"open_time": 1639173600000, "open": 15.5915, "high": 15.5915, "low": 15.4343, "close": 15.4343, "volume": 79.74, "close_time": 1639177199999}, {"open_time": 1639177200000, "open": 15.4148, "high": 15.5232, "low": 15.1083, "close": 15.1609, "volume": 984.8, "close_time": 1639180799999}, {"open_time": 1639180800000, "open": 15.1534, "high": 15.5995, "low": 14.9611, "close": 15.4307, "volume": 1602.83, "close_time": 1639184399999}, {"open_time": 1639184400000, "open": 15.3908, "high": 15.6363, "low": 15.3908, "close": 15.6363, "volume": 491.35, "close_time": 1639187999999}, {"open_time": 1639188000000, "open": 15.4832, "high": 15.5639, "low": 15.4148, "close": 15.5639, "volume": 416.0, "close_time": 1639191599999}, {"open_time": 1639191600000, "open": 15.6094, "high": 15.7395, "low": 15.6094, "close": 15.6795, "volume": 86.02, "close_time": 1639195199999}, {"open_time": 1639195200000, "open": 15.5592, "high": 15.6681, "low": 15.5592, "close": 15.6681, "volume": 2.81, "close_time": 1639198799999}, {"open_time": 1639198800000, "open": 15.6421, "high": 15.6795, "low": 15.6274, "close": 15.6795, "volume": 27.51, "close_time": 1639202399999}, {"open_time": 1639202400000, "open": 15.6856, "high": 15.7446, "low": 15.3977, "close": 15.3977, "volume": 4136.87, "close_time": 1639205999999}, {"open_time": 1639206000000, "open": 15.424, "high": 15.5456, "low": 15.3893, "close": 15.4876, "volume": 145.57, "close_time": 1639209599999}, {"open_time": 1639209600000, "open": 15.5236, "high": 15.8543, "low": 15.4666, "close": 15.6111, "volume": 1862.66, "close_time": 1639213199999}, {"open_time": 1639213200000, "open": 15.6306, "high": 16.1798, "low": 15.6092, "close": 16.1497, "volume": 11423.44, "close_time": 1639216799999}, {"open_time": 1639216800000, "open": 16.1158, "high": 16.7201, "low": 16.1083, "close": 16.7101, "volume": 4472.69, "close_time": 1639220399999}, {"open_time": 1639220400000, "open": 16.7119, "high": 16.7132, "low": 16.128, "close": 16.1697, "volume": 3262.43, "close_time": 1639223999999}, {"open_time": 1639224000000, "open": 16.1039, "high": 16.1596, "low": 16.0404, "close": 16.0497, "volume": 964.75, "close_time": 1639227599999}, {"open_time": 1639227600000, "open": 16.036, "high": 16.1003, "low": 15.8862, "close": 15.9616, "volume": 399.58, "close_time": 1639231199999}, {"open_time": 1639231200000, "open": 15.9572, "high": 15.99, "low": 15.9002, "close": 15.9664, "volume": 541.7, "close_time": 1639234799999}, {"open_time": 1639234800000, "open": 15.9485, "high": 16.0312, "low": 15.9485, "close": 16.0312, "volume": 44.72, "close_time": 1639238399999}, {"open_time": 1639238400000, "open": 16.1179, "high": 16.1179, "low": 16.071, "close": 16.071, "volume": 36.97, "close_time": 1639241999999}, {"open_time": 1639242000000, "open": 16.0171, "high": 16.0345, "low": 15.8827, "close": 15.8827, "volume": 743.28, "close_time": 1639245599999}, {"open_time": 1639245600000, "open": 15.9039, "high": 15.9107, "low": 15.8383, "close": 15.8669, "volume": 63.83, "close_time": 1639249199999}, {"open_time": 1639249200000, "open": 15.8573, "high": 15.8573, "low": 15.6363, "close": 15.6363, "volume": 671.17, "close_time": 1639252799999}, {"open_time": 1639252800000, "open": 15.6704, "high": 15.7601, "low": 15.6704, "close": 15.76, "volume": 108.57, "close_time": 1639256399999}, {"open_time": 1639256400000, "open": 15.6775, "high": 15.7027, "low": 15.5945, "close": 15.6518, "volume": 415.57, "close_time": 1639259999999}, {"open_time": 1639260000000, "open": 15.7275, "high": 15.8383, "low": 15.7168, "close": 15.8383, "volume": 917.12, "close_time": 1639263599999}, {"open_time": 1639263600000, "open": 15.798, "high": 15.9288, "low": 15.798, "close": 15.8996, "volume": 652.82, "close_time": 1639267199999}, {"open_time": 1639267200000, "open": 15.9096, "high": 15.9096, "low": 15.7538, "close": 15.7863, "volume": 149.27, "close_time": 1639270799999}, {"open_time": 1639270800000, "open": 15.7175, "high": 15.7321, "low": 15.6914, "close": 15.7241, "volume": 77.46, "close_time": 1639274399999}, {"open_time": 1639274400000, "open": 15.6371, "high": 15.7061, "low": 15.6258, "close": 15.6625, "volume": 646.35, "close_time": 1639277999999}, {"open_time": 1639278000000, "open": 15.6861, "high": 15.7391, "low": 15.6861, "close": 15.7215, "volume": 292.49, "close_time": 1639281599999}, {"open_time": 1639281600000, "open": 15.6274, "high": 15.6589, "low": 15.4613, "close": 15.5206, "volume": 412.71, "close_time": 1639285199999}, {"open_time": 1639285200000, "open": 15.5206, "high": 15.6256, "low": 15.5206, "close": 15.6256, "volume": 59.22, "close_time": 1639288799999}, {"open_time": 1639288800000, "open": 15.5675, "high": 15.7055, "low": 15.5482, "close": 15.7055, "volume": 92.2, "close_time": 1639292399999}, {"open_time": 1639292400000, "open": 15.6756, "high": 15.6758, "low": 15.6756, "close": 15.6758, "volume": 106.24, "close_time": 1639295999999}, {"open_time": 1639296000000, "open": 15.7074, "high": 15.7074, "low": 15.4045, "close": 15.4215, "volume": 341.48, "close_time": 1639299599999}, {"open_time": 1639299600000, "open": 15.4086, "high": 15.4086, "low": 15.2894, "close": 15.3789, "volume": 375.27, "close_time": 1639303199999}, {"open_time": 1639303200000, "open": 15.3208, "high": 15.4593, "low": 15.3208, "close": 15.4476, "volume": 3579.19, "close_time": 1639306799999}, {"open_time": 1639306800000, "open": 15.5301, "high": 15.6363, "low": 15.5301, "close": 15.6363, "volume": 356.85, "close_time": 1639310399999}, {"open_time": 1639310400000, "open": 15.6022, "high": 15.761, "low": 15.6022, "close": 15.688, "volume": 121.31, "close_time": 1639313999999}, {"open_time": 1639314000000, "open": 15.6857, "high": 15.7495, "low": 15.6509, "close": 15.7271, "volume": 379.18, "close_time": 1639317599999}, {"open_time": 1639317600000, "open": 15.7357, "high": 15.7771, "low": 15.7301, "close": 15.7301, "volume": 499.89, "close_time": 1639321199999}, {"open_time": 1639321200000, "open": 15.7627, "high": 15.7657, "low": 15.6686, "close": 15.6686, "volume": 1145.05, "close_time": 1639324799999}, {"open_time": 1639324800000, "open": 15.6381, "high": 15.7125, "low": 15.6381, "close": 15.7125, "volume": 3.4, "close_time": 1639328399999}, {"open_time": 1639328400000, "open": 15.8381, "high": 15.9993, "low": 15.8381, "close": 15.9524, "volume": 1677.44, "close_time": 1639331999999}, {"open_time": 1639332000000, "open": 15.9911, "high": 16.1179, "low": 15.9911, "close": 16.108, "volume": 1340.86, "close_time": 1639335599999}, {"open_time": 1639335600000, "open": 16.1585, "high": 16.1627, "low": 16.0102, "close": 16.0543, "volume": 1834.1, "close_time": 1639339199999}, {"open_time": 1639339200000, "open": 16.0596, "high": 16.1777, "low": 16.0596, "close": 16.1777, "volume": 212.08, "close_time": 1639342799999}, {"open_time": 1639342800000, "open": 16.167, "high": 16.167, "low": 16.0554, "close": 16.1285, "volume": 982.97, "close_time": 1639346399999}, {"open_time": 1639346400000, "open": 16.1054, "high": 16.1054, "low": 16.0705, "close": 16.0856, "volume": 546.67, "close_time": 1639349999999}, {"open_time": 1639350000000, "open": 16.1203, "high": 16.1702, "low": 15.9704, "close": 16.0071, "volume": 569.89, "close_time": 1639353599999}, {"open_time": 1639353600000, "open": 16.0426, "high": 16.0671, "low": 15.7705, "close": 15.7705, "volume": 704.53, "close_time": 1639357199999}, {"open_time": 1639357200000, "open": 15.7605, "high": 15.7605, "low": 15.4343, "close": 15.4343, "volume": 294.81, "close_time": 1639360799999}, {"open_time": 1639360800000, "open": 15.5048, "high": 15.5213, "low": 15.4148, "close": 15.4784, "volume": 302.3, "close_time": 1639364399999}, {"open_time": 1639364400000, "open": 15.4048, "high": 15.4302, "low": 15.3773, "close": 15.3773, "volume": 590.08, "close_time": 1639367999999}, {"open_time": 1639368000000, "open": 15.3834, "high": 15.4317, "low": 15.3523, "close": 15.4076, "volume": 591.79, "close_time": 1639371599999}, {"open_time": 1639371600000, "open": 15.3336, "high": 15.7084, "low": 15.3336, "close": 15.6694, "volume": 1618.02, "close_time": 1639375199999}, {"open_time": 1639375200000, "open": 15.753, "high": 15.7771, "low": 15.4148, "close": 15.4148, "volume": 853.26, "close_time": 1639378799999}, {"open_time": 1639378800000, "open": 15.4193, "high": 15.4193, "low": 15.2677, "close": 15.2677, "volume": 460.27, "close_time": 1639382399999}, {"open_time": 1639382400000, "open": 15.2535, "high": 15.5351, "low": 15.1456, "close": 15.5294, "volume": 618.97, "close_time": 1639385999999}, {"open_time": 1639386000000, "open": 15.6094, "high": 15.6094, "low": 15.4148, "close": 15.4148, "volume": 54.86, "close_time": 1639389599999}, {"open_time": 1639389600000, "open": 15.4707, "high": 15.4707, "low": 15.4383, "close": 15.4447, "volume": 55.06, "close_time": 1639393199999}, {"open_time": 1639393200000, "open": 15.4363, "high": 15.4363, "low": 15.4046, "close": 15.4046, "volume": 59.51, "close_time": 1639396799999}, {"open_time": 1639396800000, "open": 15.4046, "high": 15.4046, "low": 15.4046, "close": 15.4046, "volume": 0.0, "close_time": 1639400399999}, {"open_time": 1639400400000, "open": 15.2777, "high": 15.3009, "low": 15.175, "close": 15.3009, "volume": 99.5, "close_time": 1639403999999}, {"open_time": 1639404000000, "open": 15.1655, "high": 15.1992, "low": 14.8481, "close": 14.999, "volume": 1172.25, "close_time": 1639407599999}, {"open_time": 1639407600000, "open": 14.8296, "high": 14.8296, "low": 14.4242, "close": 14.5224, "volume": 2248.6, "close_time": 1639411199999}, {"open_time": 1639411200000, "open": 14.5799, "high": 14.7226, "low": 14.4829, "close": 14.5517, "volume": 271.6, "close_time": 1639414799999}, {"open_time": 1639414800000, "open": 14.6981, "high": 14.8981, "low": 14.6829, "close": 14.7072, "volume": 1950.26, "close_time": 1639418399999}, {"open_time": 1639418400000, "open": 14.7006, "high": 14.7006, "low": 14.5422, "close": 14.5422, "volume": 173.72, "close_time": 1639421999999}, {"open_time": 1639422000000, "open": 14.4787, "high": 14.4869, "low": 13.7645, "close": 14.0815, "volume": 5060.71, "close_time": 1639425599999}, {"open_time": 1639425600000, "open": 14.064, "high": 14.1329, "low": 13.942, "close": 14.038, "volume": 2245.9, "close_time": 1639429199999}, {"open_time": 1639429200000, "open": 14.0784, "high": 14.1714, "low": 14.0215, "close": 14.1485, "volume": 199.93, "close_time": 1639432799999}, {"open_time": 1639432800000, "open": 14.2222, "high": 14.3, "low": 14.1986, "close": 14.2842, "volume": 652.63, "close_time": 1639436399999}, {"open_time": 1639436400000, "open": 14.2235, "high": 14.2235, "low": 14.1512, "close": 14.1512, "volume": 109.88, "close_time": 1639439999999}, {"open_time": 1639440000000, "open": 14.0913, "high": 14.3741, "low": 14.0202, "close": 14.3386, "volume": 401.96, "close_time": 1639443599999}, {"open_time": 1639443600000, "open": 14.2386, "high": 14.2386, "low": 14.0816, "close": 14.1914, "volume": 150.81, "close_time": 1639447199999}, {"open_time": 1639447200000, "open": 14.1915, "high": 14.2366, "low": 14.0473, "close": 14.2211, "volume": 7441.74, "close_time": 1639450799999}, {"open_time": 1639450800000, "open": 14.2415, "high": 14.2835, "low": 14.113, "close": 14.1814, "volume": 872.25, "close_time": 1639454399999}, {"open_time": 1639454400000, "open": 14.2314, "high": 14.2486, "low": 14.1285, "close": 14.1285, "volume": 168.63, "close_time": 1639457999999}, {"open_time": 1639458000000, "open": 14.1306, "high": 14.233, "low": 14.0727, "close": 14.1012, "volume": 423.71, "close_time": 1639461599999}, {"open_time": 1639461600000, "open": 14.0713, "high": 14.1551, "low": 13.9284, "close": 14.1534, "volume": 606.17, "close_time": 1639465199999}, {"open_time": 1639465200000, "open": 14.2222, "high": 14.4242, "low": 14.2222, "close": 14.4242, "volume": 713.08, "close_time": 1639468799999}, {"open_time": 1639468800000, "open": 14.4187, "high": 14.4916, "low": 14.3887, "close": 14.4916, "volume": 462.22, "close_time": 1639472399999}, {"open_time": 1639472400000, "open": 14.4364, "high": 14.4364, "low": 14.2514, "close": 14.2514, "volume": 1101.08, "close_time": 1639475999999}, {"open_time": 1639476000000, "open": 14.2857, "high": 14.4987, "low": 14.2857, "close": 14.4987, "volume": 256.79, "close_time": 1639479599999}, {"open_time": 1639479600000, "open": 14.4871, "high": 14.695, "low": 14.4517, "close": 14.6777, "volume": 2111.58, "close_time": 1639483199999}, {"open_time": 1639483200000, "open": 14.7218, "high": 14.8865, "low": 14.7158, "close": 14.7618, "volume": 1126.17, "close_time": 1639486799999}, {"open_time": 1639486800000, "open": 14.7112, "high": 14.7587, "low": 14.4242, "close": 14.4515, "volume": 311.98, "close_time": 1639490399999}, {"open_time": 1639490400000, "open": 14.5188, "high": 14.5188, "low": 14.4484, "close": 14.4903, "volume": 291.51, "close_time": 1639493999999}, {"open_time": 1639494000000, "open": 14.6262, "high": 14.6513, "low": 14.4242, "close": 14.4242, "volume": 216.19, "close_time": 1639497599999}, {"open_time": 1639497600000, "open": 14.3636, "high": 14.4964, "low": 14.2853, "close": 14.4842, "volume": 1482.94, "close_time": 1639501199999}, {"open_time": 1639501200000, "open": 14.4784, "high": 14.4784, "low": 14.3286, "close": 14.3286, "volume": 36.79, "close_time": 1639504799999}, {"open_time": 1639504800000, "open": 14.3685, "high": 14.4315, "low": 14.3036, "close": 14.3987, "volume": 54.67, "close_time": 1639508399999}, {"open_time": 1639508400000, "open": 14.3882, "high": 14.6841, "low": 14.3882, "close": 14.6207, "volume": 782.98, "close_time": 1639511999999}, {"open_time": 1639512000000, "open": 14.5688, "high": 14.9407, "low": 14.5687, "close": 14.889, "volume": 1616.39, "close_time": 1639515599999}, {"open_time": 1639515600000, "open": 14.869, "high": 15.0721, "low": 14.869, "close": 15.009, "volume": 384.72, "close_time": 1639519199999}, {"open_time": 1639519200000, "open": 14.889, "high": 14.9301, "low": 14.8856, "close": 14.8858, "volume": 126.5, "close_time": 1639522799999}, {"open_time": 1639522800000, "open": 14.8533, "high": 14.9989, "low": 14.847, "close": 14.9989, "volume": 327.96, "close_time": 1639526399999}, {"open_time": 1639526400000, "open": 14.9161, "high": 15.0891, "low": 14.8758, "close": 14.8758, "volume": 3542.96, "close_time": 1639529999999}, {"open_time": 1639530000000, "open": 14.8758, "high": 14.9928, "low": 14.8758, "close": 14.949, "volume": 346.77, "close_time": 1639533599999}, {"open_time": 1639533600000, "open": 14.8282, "high": 14.991, "low": 14.8034, "close": 14.979, "volume": 663.46, "close_time": 1639537199999}, {"open_time": 1639537200000, "open": 14.9389, "high": 15.0303, "low": 14.9125, "close": 14.9125, "volume": 198.97, "close_time": 1639540799999}, {"open_time": 1639540800000, "open": 14.941, "high": 15.1939, "low": 14.8833, "close": 15.1335, "volume": 6278.01, "close_time": 1639544399999}, {"open_time": 1639544400000, "open": 15.1935, "high": 15.1936, "low": 15.0168, "close": 15.0409, "volume": 2135.75, "close_time": 1639547999999}, {"open_time": 1639548000000, "open": 15.001, "high": 15.001, "low": 14.899, "close": 14.899, "volume": 4384.65, "close_time": 1639551599999}, {"open_time": 1639551600000, "open": 14.8932, "high": 15.0471, "low": 14.8832, "close": 15.0334, "volume": 244.44, "close_time": 1639555199999}, {"open_time": 1639555200000, "open": 15.0218, "high": 15.1691, "low": 15.0218, "close": 15.0288, "volume": 367.1, "close_time": 1639558799999}, {"open_time": 1639558800000, "open": 15.0136, "high": 15.0422, "low": 14.998, "close": 15.0422, "volume": 287.36, "close_time": 1639562399999}, {"open_time": 1639562400000, "open": 15.0481, "high": 15.0481, "low": 14.9078, "close": 14.9078, "volume": 39.96, "close_time": 1639565999999}, {"open_time": 1639566000000, "open": 14.9687, "high": 14.9687, "low": 14.8919, "close": 14.9645, "volume": 273.41, "close_time": 1639569599999}, {"open_time": 1639569600000, "open": 14.8984, "high": 14.9466, "low": 14.6265, "close": 14.6265, "volume": 1742.85, "close_time": 1639573199999}, {"open_time": 1639573200000, "open": 14.6262, "high": 14.7551, "low": 14.6127, "close": 14.675, "volume": 2659.48, "close_time": 1639576799999}, {"open_time": 1639576800000, "open": 14.6839, "high": 14.7268, "low": 14.5086, "close": 14.5261, "volume": 918.55, "close_time": 1639580399999}, {"open_time": 1639580400000, "open": 14.5809, "high": 14.5886, "low": 14.1783, "close": 14.1783, "volume": 865.15, "close_time": 1639583999999}, {"open_time": 1639584000000, "open": 14.1616, "high": 14.3186, "low": 14.1616, "close": 14.3186, "volume": 504.87, "close_time": 1639587599999}, {"open_time": 1639587600000, "open": 14.3513, "high": 14.4352, "low": 14.3513, "close": 14.4004, "volume": 251.16, "close_time": 1639591199999}, {"open_time": 1639591200000, "open": 14.4842, "high": 14.7972, "low": 14.4842, "close": 14.5888, "volume": 1074.61, "close_time": 1639594799999}, {"open_time": 1639594800000, "open": 14.6013, "high": 15.2992, "low": 14.4834, "close": 15.1992, "volume": 5197.57, "close_time": 1639598399999}, {"open_time": 1639598400000, "open": 15.1491, "high": 15.4827, "low": 15.1191, "close": 15.4276, "volume": 2287.45, "close_time": 1639601999999}, {"open_time": 1639602000000, "open": 15.4093, "high": 15.5017, "low": 15.3556, "close": 15.4361, "volume": 566.56, "close_time": 1639605599999}, {"open_time": 1639605600000, "open": 15.4396, "high": 15.4396, "low": 15.2292, "close": 15.2292, "volume": 1858.8, "close_time": 1639609199999}, {"open_time": 1639609200000, "open": 15.2492, "high": 15.2722, "low": 15.1792, "close": 15.1992, "volume": 775.19, "close_time": 1639612799999}, {"open_time": 1639612800000, "open": 15.1892, "high": 15.343, "low": 15.1892, "close": 15.3392, "volume": 1569.96, "close_time": 1639616399999}, {"open_time": 1639616400000, "open": 15.3023, "high": 15.3023, "low": 15.1892, "close": 15.2612, "volume": 1733.69, "close_time": 1639619999999}, {"open_time": 1639620000000, "open": 15.3023, "high": 15.3023, "low": 15.2374, "close": 15.2631, "volume": 1582.14, "close_time": 1639623599999}, {"open_time": 1639623600000, "open": 15.2053, "high": 15.2053, "low": 15.1622, "close": 15.1697, "volume": 138.95, "close_time": 1639627199999}, {"open_time": 1639627200000, "open": 15.1876, "high": 15.1877, "low": 15.0591, "close": 15.0691, "volume": 545.9, "close_time": 1639630799999}, {"open_time": 1639630800000, "open": 15.0791, "high": 15.0891, "low": 14.9, "close": 14.9432, "volume": 2902.57, "close_time": 1639634399999}, {"open_time": 1639634400000, "open": 14.9363, "high": 14.9665, "low": 14.931, "close": 14.9473, "volume": 1451.34, "close_time": 1639637999999}, {"open_time": 1639638000000, "open": 15.0191, "high": 15.0826, "low": 15.0121, "close": 15.0535, "volume": 3785.73, "close_time": 1639641599999}, {"open_time": 1639641600000, "open": 14.9888, "high": 14.9946, "low": 14.9525, "close": 14.9946, "volume": 1560.38, "close_time": 1639645199999}, {"open_time": 1639645200000, "open": 14.9737, "high": 15.0704, "low": 14.9735, "close": 15.0704, "volume": 263.56, "close_time": 1639648799999}, {"open_time": 1639648800000, "open": 15.0936, "high": 15.1648, "low": 15.0936, "close": 15.1337, "volume": 183.1, "close_time": 1639652399999}, {"open_time": 1639652400000, "open": 15.1237, "high": 15.2592, "low": 15.0548, "close": 15.2004, "volume": 733.03, "close_time": 1639655999999}, {"open_time": 1639656000000, "open": 15.2006, "high": 15.2117, "low": 15.0, "close": 15.0039, "volume": 2022.08, "close_time": 1639659599999}, {"open_time": 1639659600000, "open": 14.988, "high": 15.1581, "low": 14.896, "close": 15.114, "volume": 199.29, "close_time": 1639663199999}, {"open_time": 1639663200000, "open": 15.0691, "high": 15.1091, "low": 14.9583, "close": 15.089, "volume": 824.56, "close_time": 1639666799999}, {"open_time": 1639666800000, "open": 15.0322, "high": 15.1091, "low": 14.9936, "close": 15.0491, "volume": 436.98, "close_time": 1639670399999}, {"open_time": 1639670400000, "open": 15.0291, "high": 15.084, "low": 14.979, "close": 14.984, "volume": 254.16, "close_time": 1639673999999}, {"open_time": 1639674000000, "open": 14.9284, "high": 14.944, "low": 14.7899, "close": 14.7899, "volume": 6770.66, "close_time": 1639677599999}, {"open_time": 1639677600000, "open": 14.7989, "high": 14.909, "low": 14.6555, "close": 14.6555, "volume": 5967.07, "close_time": 1639681199999}, {"open_time": 1639681200000, "open": 14.7112, "high": 14.7112, "low": 14.5012, "close": 14.5412, "volume": 2513.93, "close_time": 1639684799999}, {"open_time": 1639684800000, "open": 14.5745, "high": 14.7196, "low": 14.5745, "close": 14.6627, "volume": 2487.89, "close_time": 1639688399999}, {"open_time": 1639688400000, "open": 14.6458, "high": 14.6838, "low": 14.6328, "close": 14.6838, "volume": 772.39, "close_time": 1639691999999}, {"open_time": 1639692000000, "open": 14.6786, "high": 14.6786, "low": 14.4004, "close": 14.6013, "volume": 769.43, "close_time": 1639695599999}, {"open_time": 1639695600000, "open": 14.5938, "high": 14.5938, "low": 14.3514, "close": 14.4286, "volume": 1205.57, "close_time": 1639699199999}, {"open_time": 1639699200000, "open": 14.4313, "high": 14.5415, "low": 14.386, "close": 14.4987, "volume": 821.66, "close_time": 1639702799999}, {"open_time": 1639702800000, "open": 14.5042, "high": 14.5161, "low": 14.4334, "close": 14.5146, "volume": 4541.53, "close_time": 1639706399999}, {"open_time": 1639706400000, "open": 14.5091, "high": 14.5091, "low": 14.4187, "close": 14.5036, "volume": 371.7, "close_time": 1639709999999}, {"open_time": 1639710000000, "open": 14.4388, "high": 14.4729, "low": 14.4388, "close": 14.4729, "volume": 608.55, "close_time": 1639713599999}, {"open_time": 1639713600000, "open": 14.4787, "high": 14.5734, "low": 14.4787, "close": 14.5473, "volume": 367.02, "close_time": 1639717199999}, {"open_time": 1639717200000, "open": 14.5188, "high": 14.5188, "low": 14.4369, "close": 14.4369, "volume": 563.77, "close_time": 1639720799999}, {"open_time": 1639720800000, "open": 14.4936, "high": 14.4936, "low": 14.4299, "close": 14.4299, "volume": 181.26, "close_time": 1639724399999}, {"open_time": 1639724400000, "open": 14.3469, "high": 14.3469, "low": 14.1171, "close": 14.2341, "volume": 2606.68, "close_time": 1639727999999}, {"open_time": 1639728000000, "open": 14.3301, "high": 14.3487, "low": 14.2493, "close": 14.3487, "volume": 461.04, "close_time": 1639731599999}, {"open_time": 1639731600000, "open": 14.3049, "high": 14.3196, "low": 14.2876, "close": 14.3067, "volume": 869.43, "close_time": 1639735199999}, {"open_time": 1639735200000, "open": 14.2223, "high": 14.2223, "low": 14.05, "close": 14.1287, "volume": 3233.71, "close_time": 1639738799999}, {"open_time": 1639738800000, "open": 14.0716, "high": 14.2134, "low": 14.0716, "close": 14.1934, "volume": 203.11, "close_time": 1639742399999}, {"open_time": 1639742400000, "open": 14.1568, "high": 14.2544, "low": 14.0872, "close": 14.153, "volume": 1633.11, "close_time": 1639745999999}, {"open_time": 1639746000000, "open": 14.2141, "high": 14.2141, "low": 14.1365, "close": 14.1496, "volume": 1595.21, "close_time": 1639749599999}, {"open_time": 1639749600000, "open": 14.0202, "high": 14.0285, "low": 13.6957, "close": 13.8283, "volume": 4126.07, "close_time": 1639753199999}, {"open_time": 1639753200000, "open": 13.8283, "high": 14.2222, "low": 13.7818, "close": 14.2222, "volume": 1434.19, "close_time": 1639756799999}, {"open_time": 1639756800000, "open": 14.2672, "high": 14.7972, "low": 14.2672, "close": 14.6144, "volume": 1517.07, "close_time": 1639760399999}, {"open_time": 1639760400000, "open": 14.5845, "high": 14.5888, "low": 14.3386, "close": 14.3386, "volume": 959.07, "close_time": 1639763999999}, {"open_time": 1639764000000, "open": 14.3603, "high": 14.6002, "low": 14.3603, "close": 14.6002, "volume": 4133.1, "close_time": 1639767599999}, {"open_time": 1639767600000, "open": 14.5995, "high": 14.6275, "low": 14.5488, "close": 14.5837, "volume": 3763.58, "close_time": 1639771199999}, {"open_time": 1639771200000, "open": 14.5305, "high": 14.5447, "low": 14.3314, "close": 14.3785, "volume": 5546.62, "close_time": 1639774799999}, {"open_time": 1639774800000, "open": 14.4688, "high": 14.7382, "low": 14.4688, "close": 14.7145, "volume": 4882.99, "close_time": 1639778399999}, {"open_time": 1639778400000, "open": 14.7139, "high": 14.7888, "low": 14.4242, "close": 14.7789, "volume": 6978.5, "close_time": 1639781999999}, {"open_time": 1639782000000, "open": 14.7927, "high": 15.1, "low": 14.7686, "close": 15.0118, "volume": 13726.33, "close_time": 1639785599999}, {"open_time": 1639785600000, "open": 15.0047, "high": 15.4033, "low": 14.7503, "close": 15.2588, "volume": 4803.08, "close_time": 1639789199999}, {"open_time": 1639789200000, "open": 15.2672, "high": 15.2877, "low": 14.7697, "close": 14.7697, "volume": 6749.3, "close_time": 1639792799999}, {"open_time": 1639792800000, "open": 14.7697, "high": 15.3113, "low": 14.6941, "close": 15.1091, "volume": 2578.87, "close_time": 1639796399999}, {"open_time": 1639796400000, "open": 15.1768, "high": 15.4649, "low": 15.1708, "close": 15.3793, "volume": 2584.22, "close_time": 1639799999999}, {"open_time": 1639800000000, "open": 15.4147, "high": 15.4693, "low": 15.2805, "close": 15.4249, "volume": 1275.18, "close_time": 1639803599999}, {"open_time": 1639803600000, "open": 15.4029, "high": 15.586, "low": 15.3707, "close": 15.4656, "volume": 801.43, "close_time": 1639807199999}, {"open_time": 1639807200000, "open": 15.4008, "high": 15.4293, "low": 15.0997, "close": 15.0997, "volume": 4495.74, "close_time": 1639810799999}, {"open_time": 1639810800000, "open": 15.1409, "high": 15.2545, "low": 15.1409, "close": 15.211, "volume": 4014.3, "close_time": 1639814399999}, {"open_time": 1639814400000, "open": 15.2101, "high": 15.3325, "low": 15.0815, "close": 15.1191, "volume": 1459.82, "close_time": 1639817999999}, {"open_time": 1639818000000, "open": 15.2422, "high": 15.4641, "low": 15.2422, "close": 15.4077, "volume": 4065.4, "close_time": 1639821599999}, {"open_time": 1639821600000, "open": 15.4694, "high": 15.6094, "low": 15.3693, "close": 15.5622, "volume": 423.22, "close_time": 1639825199999}, {"open_time": 1639825200000, "open": 15.5844, "high": 15.5844, "low": 15.4148, "close": 15.4148, "volume": 423.89, "close_time": 1639828799999}, {"open_time": 1639828800000, "open": 15.4693, "high": 15.4693, "low": 15.3558, "close": 15.3558, "volume": 4309.8, "close_time": 1639832399999}, {"open_time": 1639832400000, "open": 15.4185, "high": 15.5, "low": 15.3321, "close": 15.5, "volume": 1081.44, "close_time": 1639835999999}, {"open_time": 1639836000000, "open": 15.4093, "high": 15.8812, "low": 15.4093, "close": 15.6471, "volume": 5963.32, "close_time": 1639839599999}, {"open_time": 1639839600000, "open": 15.6374, "high": 15.7773, "low": 15.5706, "close": 15.5794, "volume": 1048.91, "close_time": 1639843199999}, {"open_time": 1639843200000, "open": 15.565, "high": 15.6116, "low": 15.5024, "close": 15.5327, "volume": 135.69, "close_time": 1639846799999}, {"open_time": 1639846800000, "open": 15.6225, "high": 15.7095, "low": 15.6225, "close": 15.6606, "volume": 222.15, "close_time": 1639850399999}, {"open_time": 1639850400000, "open": 15.6335, "high": 15.8404, "low": 15.6335, "close": 15.84, "volume": 642.43, "close_time": 1639853999999}, {"open_time": 1639854000000, "open": 15.8688, "high": 16.0417, "low": 15.6799, "close": 16.0417, "volume": 4926.43, "close_time": 1639857599999}, {"open_time": 1639857600000, "open": 16.0417, "high": 16.0989, "low": 15.8951, "close": 16.0423, "volume": 2055.43, "close_time": 1639861199999}, {"open_time": 1639861200000, "open": 16.0534, "high": 16.097, "low": 15.9395, "close": 16.01, "volume": 1100.12, "close_time": 1639864799999}, {"open_time": 1639864800000, "open": 16.05, "high": 16.0982, "low": 16.0003, "close": 16.0224, "volume": 66.58, "close_time": 1639868399999}, {"open_time": 1639868400000, "open": 15.9265, "high": 15.9425, "low": 15.5472, "close": 15.5873, "volume": 7618.48, "close_time": 1639871999999}, {"open_time": 1639872000000, "open": 15.5692, "high": 15.5771, "low": 15.4466, "close": 15.4808, "volume": 2474.27, "close_time": 1639875599999}, {"open_time": 1639875600000, "open": 15.5808, "high": 15.6446, "low": 15.3489, "close": 15.39, "volume": 997.83, "close_time": 1639879199999}, {"open_time": 1639879200000, "open": 15.5494, "high": 15.6447, "low": 15.4808, "close": 15.6447, "volume": 156.81, "close_time": 1639882799999}, {"open_time": 1639882800000, "open": 15.6893, "high": 15.9679, "low": 15.6893, "close": 15.7778, "volume": 682.27, "close_time": 1639886399999}, {"open_time": 1639886400000, "open": 15.8395, "high": 15.8395, "low": 15.7696, "close": 15.7703, "volume": 825.4, "close_time": 1639889999999}, {"open_time": 1639890000000, "open": 15.7769, "high": 15.7905, "low": 15.6216, "close": 15.6216, "volume": 99.97, "close_time": 1639893599999}, {"open_time": 1639893600000, "open": 15.6103, "high": 15.6253, "low": 15.537, "close": 15.537, "volume": 73.53, "close_time": 1639897199999}, {"open_time": 1639897200000, "open": 15.532, "high": 15.532, "low": 15.451, "close": 15.451, "volume": 5.25, "close_time": 1639900799999}, {"open_time": 1639900800000, "open": 15.4987, "high": 15.4987, "low": 15.3847, "close": 15.3847, "volume": 37.9, "close_time": 1639904399999}, {"open_time": 1639904400000, "open": 15.3706, "high": 15.3748, "low": 15.2265, "close": 15.3748, "volume": 558.0, "close_time": 1639907999999}, {"open_time": 1639908000000, "open": 15.2884, "high": 15.3123, "low": 15.1165, "close": 15.2325, "volume": 3905.99, "close_time": 1639911599999}, {"open_time": 1639911600000, "open": 15.1992, "high": 15.2022, "low": 15.1491, "close": 15.1809, "volume": 95.06, "close_time": 1639915199999}, {"open_time": 1639915200000, "open": 15.1079, "high": 15.1622, "low": 15.0873, "close": 15.1622, "volume": 595.46, "close_time": 1639918799999}, {"open_time": 1639918800000, "open": 15.2793, "high": 15.3898, "low": 15.1153, "close": 15.3898, "volume": 858.42, "close_time": 1639922399999}, {"open_time": 1639922400000, "open": 15.4164, "high": 15.4507, "low": 15.1377, "close": 15.2302, "volume": 1489.61, "close_time": 1639925999999}, {"open_time": 1639926000000, "open": 15.2079, "high": 15.2108, "low": 15.1091, "close": 15.1486, "volume": 297.04, "close_time": 1639929599999}, {"open_time": 1639929600000, "open": 15.1973, "high": 15.3073, "low": 15.1506, "close": 15.1506, "volume": 613.82, "close_time": 1639933199999}, {"open_time": 1639933200000, "open": 15.13, "high": 15.13, "low": 14.984, "close": 15.0777, "volume": 425.35, "close_time": 1639936799999}, {"open_time": 1639936800000, "open": 14.9732, "high": 15.0844, "low": 14.9688, "close": 15.0844, "volume": 25.85, "close_time": 1639940399999}, {"open_time": 1639940400000, "open": 15.0904, "high": 15.0904, "low": 14.881, "close": 14.9044, "volume": 1501.31, "close_time": 1639943999999}, {"open_time": 1639944000000, "open": 14.8671, "high": 14.992, "low": 14.8282, "close": 14.988, "volume": 148.31, "close_time": 1639947599999}, {"open_time": 1639947600000, "open": 14.9706, "high": 15.0615, "low": 14.9706, "close": 14.9939, "volume": 160.75, "close_time": 1639951199999}, {"open_time": 1639951200000, "open": 15.0094, "high": 15.2092, "low": 15.0094, "close": 15.1682, "volume": 570.04, "close_time": 1639954799999}, {"open_time": 1639954800000, "open": 15.1815, "high": 15.1815, "low": 14.9284, "close": 14.9284, "volume": 712.32, "close_time": 1639958399999}, {"open_time": 1639958400000, "open": 14.9049, "high": 15.0391, "low": 14.7141, "close": 15.0391, "volume": 339.38, "close_time": 1639961999999}, {"open_time": 1639962000000, "open": 15.0587, "high": 15.1636, "low": 14.7697, "close": 14.7889, "volume": 703.61, "close_time": 1639965599999}, {"open_time": 1639965600000, "open": 14.8389, "high": 14.9324, "low": 14.7889, "close": 14.803, "volume": 660.11, "close_time": 1639969199999}, {"open_time": 1639969200000, "open": 14.7457, "high": 14.7796, "low": 14.6782, "close": 14.7796, "volume": 58.03, "close_time": 1639972799999}, {"open_time": 1639972800000, "open": 14.7654, "high": 14.7961, "low": 14.7415, "close": 14.7415, "volume": 23.45, "close_time": 1639976399999}, {"open_time": 1639976400000, "open": 14.7781, "high": 14.7781, "low": 14.3319, "close": 14.4054, "volume": 1486.31, "close_time": 1639979999999}, {"open_time": 1639980000000, "open": 14.3784, "high": 14.5824, "low": 14.355, "close": 14.5824, "volume": 1493.46, "close_time": 1639983599999}, {"open_time": 1639983600000, "open": 14.5377, "high": 14.5417, "low": 14.355, "close": 14.4612, "volume": 449.78, "close_time": 1639987199999}, {"open_time": 1639987200000, "open": 14.4894, "high": 14.539, "low": 14.3984, "close": 14.3984, "volume": 973.92, "close_time": 1639990799999}, {"open_time": 1639990800000, "open": 14.355, "high": 14.355, "low": 14.1515, "close": 14.1515, "volume": 1037.38, "close_time": 1639994399999}, {"open_time": 1639994400000, "open": 14.1464, "high": 14.3067, "low": 14.1408, "close": 14.2686, "volume": 397.0, "close_time": 1639997999999}, {"open_time": 1639998000000, "open": 14.2017, "high": 14.3301, "low": 14.2017, "close": 14.2886, "volume": 175.76, "close_time": 1640001599999}, {"open_time": 1640001600000, "open": 14.2114, "high": 14.2114, "low": 14.0501, "close": 14.0813, "volume": 380.34, "close_time": 1640005199999}, {"open_time": 1640005200000, "open": 14.05, "high": 14.1585, "low": 14.0202, "close": 14.1585, "volume": 394.67, "close_time": 1640008799999}, {"open_time": 1640008800000, "open": 14.05, "high": 14.3838, "low": 13.9848, "close": 14.3838, "volume": 608.25, "close_time": 1640012399999}, {"open_time": 1640012400000, "open": 14.3314, "high": 14.3314, "low": 14.1515, "close": 14.1515, "volume": 662.71, "close_time": 1640015999999}, {"open_time": 1640016000000, "open": 14.1585, "high": 14.4087, "low": 14.1256, "close": 14.4087, "volume": 597.2, "close_time": 1640019599999}, {"open_time": 1640019600000, "open": 14.3913, "high": 14.4842, "low": 14.2735, "close": 14.2735, "volume": 818.01, "close_time": 1640023199999}, {"open_time": 1640023200000, "open": 14.2222, "high": 14.3492, "low": 14.2222, "close": 14.3492, "volume": 315.19, "close_time": 1640026799999}, {"open_time": 1640026800000, "open": 14.3781, "high": 14.4685, "low": 14.3781, "close": 14.4425, "volume": 334.59, "close_time": 1640030399999}, {"open_time": 1640030400000, "open": 14.4842, "high": 14.6173, "low": 14.4615, "close": 14.6173, "volume": 530.9, "close_time": 1640033999999}, {"open_time": 1640034000000, "open": 14.6188, "high": 14.7081, "low": 14.51, "close": 14.51, "volume": 4410.69, "close_time": 1640037599999}, {"open_time": 1640037600000, "open": 14.5592, "high": 14.5605, "low": 14.4573, "close": 14.4921, "volume": 127.53, "close_time": 1640041199999}, {"open_time": 1640041200000, "open": 14.553, "high": 14.5729, "low": 14.541, "close": 14.541, "volume": 621.82, "close_time": 1640044799999}, {"open_time": 1640044800000, "open": 14.5412, "high": 14.5512, "low": 14.4257, "close": 14.4257, "volume": 376.21, "close_time": 1640048399999}, {"open_time": 1640048400000, "open": 14.4242, "high": 14.4338, "low": 14.3209, "close": 14.4082, "volume": 2859.76, "close_time": 1640051999999}, {"open_time": 1640052000000, "open": 14.3683, "high": 14.4007, "low": 14.3513, "close": 14.3637, "volume": 254.2, "close_time": 1640055599999}, {"open_time": 1640055600000, "open": 14.4104, "high": 14.6961, "low": 14.4104, "close": 14.6829, "volume": 1284.86, "close_time": 1640059199999}, {"open_time": 1640059200000, "open": 14.7302, "high": 15.0112, "low": 14.7289, "close": 14.9386, "volume": 579.87, "close_time": 1640062799999}, {"open_time": 1640062800000, "open": 14.96, "high": 15.0145, "low": 14.8644, "close": 14.9354, "volume": 615.3, "close_time": 1640066399999}, {"open_time": 1640066400000, "open": 14.909, "high": 14.909, "low": 14.6935, "close": 14.7741, "volume": 1694.45, "close_time": 1640069999999}, {"open_time": 1640070000000, "open": 14.8065, "high": 14.8429, "low": 14.7717, "close": 14.7916, "volume": 3115.13, "close_time": 1640073599999}, {"open_time": 1640073600000, "open": 14.8031, "high": 14.9718, "low": 14.8031, "close": 14.9341, "volume": 345.81, "close_time": 1640077199999}, {"open_time": 1640077200000, "open": 14.9679, "high": 14.9679, "low": 14.9211, "close": 14.9593, "volume": 323.93, "close_time": 1640080799999}, {"open_time": 1640080800000, "open": 14.9857, "high": 14.9857, "low": 14.9857, "close": 14.9857, "volume": 4.99, "close_time": 1640084399999}, {"open_time": 1640084400000, "open": 14.9333, "high": 14.9333, "low": 14.9018, "close": 14.9196, "volume": 47.04, "close_time": 1640087999999}, {"open_time": 1640088000000, "open": 14.8682, "high": 15.0451, "low": 14.8682, "close": 14.8882, "volume": 696.1, "close_time": 1640091599999}, {"open_time": 1640091600000, "open": 14.8942, "high": 14.9102, "low": 14.8125, "close": 14.8694, "volume": 1017.66, "close_time": 1640095199999}, {"open_time": 1640095200000, "open": 14.8652, "high": 14.8654, "low": 14.7552, "close": 14.7711, "volume": 284.24, "close_time": 1640098799999}, {"open_time": 1640098800000, "open": 14.7698, "high": 14.8217, "low": 14.6309, "close": 14.7671, "volume": 755.17, "close_time": 1640102399999}, {"open_time": 1640102400000, "open": 14.7752, "high": 14.7913, "low": 14.7682, "close": 14.7682, "volume": 75.07, "close_time": 1640105999999}, {"open_time": 1640106000000, "open": 14.731, "high": 14.731, "low": 14.731, "close": 14.731, "volume": 13.5, "close_time": 1640109599999}, {"open_time": 1640109600000, "open": 14.708, "high": 14.7556, "low": 14.7023, "close": 14.7556, "volume": 112.37, "close_time": 1640113199999}, {"open_time": 1640113200000, "open": 14.7761, "high": 14.9354, "low": 14.7761, "close": 14.9354, "volume": 269.41, "close_time": 1640116799999}, {"open_time": 1640116800000, "open": 14.955, "high": 14.98, "low": 14.8548, "close": 14.8995, "volume": 170.06, "close_time": 1640120399999}, {"open_time": 1640120400000, "open": 14.894, "high": 14.9961, "low": 14.894, "close": 14.9894, "volume": 431.3, "close_time": 1640123999999}, {"open_time": 1640124000000, "open": 14.9681, "high": 15.0303, "low": 14.9681, "close": 15.0049, "volume": 188.95, "close_time": 1640127599999}, {"open_time": 1640127600000, "open": 15.0033, "high": 15.1014, "low": 14.983, "close": 15.058, "volume": 244.59, "close_time": 1640131199999}, {"open_time": 1640131200000, "open": 15.084, "high": 15.1141, "low": 14.9791, "close": 14.9791, "volume": 494.95, "close_time": 1640134799999}, {"open_time": 1640134800000, "open": 14.9783, "high": 15.2598, "low": 14.9783, "close": 15.2598, "volume": 874.78, "close_time": 1640138399999}, {"open_time": 1640138400000, "open": 15.2793, "high": 15.4268, "low": 15.2201, "close": 15.397, "volume": 6190.11, "close_time": 1640141999999}, {"open_time": 1640142000000, "open": 15.3991, "high": 15.3991, "low": 15.3262, "close": 15.3751, "volume": 707.93, "close_time": 1640145599999}, {"open_time": 1640145600000, "open": 15.4111, "high": 15.4111, "low": 15.3677, "close": 15.3677, "volume": 138.19, "close_time": 1640149199999}, {"open_time": 1640149200000, "open": 15.3837, "high": 15.3837, "low": 15.2578, "close": 15.2949, "volume": 138.68, "close_time": 1640152799999}, {"open_time": 1640152800000, "open": 15.3329, "high": 15.3329, "low": 15.3185, "close": 15.3185, "volume": 11.11, "close_time": 1640156399999}, {"open_time": 1640156400000, "open": 15.3958, "high": 15.3983, "low": 15.3676, "close": 15.391, "volume": 70.15, "close_time": 1640159999999}, {"open_time": 1640160000000, "open": 15.3829, "high": 15.5293, "low": 15.3829, "close": 15.4828, "volume": 700.54, "close_time": 1640163599999}, {"open_time": 1640163600000, "open": 15.4593, "high": 15.4864, "low": 15.093, "close": 15.1851, "volume": 7003.24, "close_time": 1640167199999}, {"open_time": 1640167200000, "open": 15.1908, "high": 15.3009, "low": 15.1808, "close": 15.3009, "volume": 137.64, "close_time": 1640170799999}, {"open_time": 1640170800000, "open": 15.2951, "high": 15.4099, "low": 15.2951, "close": 15.4099, "volume": 83.78, "close_time": 1640174399999}, {"open_time": 1640174400000, "open": 15.4192, "high": 15.5, "low": 15.0067, "close": 15.0655, "volume": 873.31, "close_time": 1640177999999}, {"open_time": 1640178000000, "open": 15.147, "high": 15.9288, "low": 15.1409, "close": 15.1864, "volume": 6531.42, "close_time": 1640181599999}, {"open_time": 1640181600000, "open": 15.259, "high": 15.4237, "low": 15.2248, "close": 15.4237, "volume": 196.31, "close_time": 1640185199999}, {"open_time": 1640185200000, "open": 15.4434, "high": 15.6094, "low": 15.4093, "close": 15.6094, "volume": 290.52, "close_time": 1640188799999}, {"open_time": 1640188800000, "open": 15.6315, "high": 15.7778, "low": 15.5592, "close": 15.5699, "volume": 623.43, "close_time": 1640192399999}, {"open_time": 1640192400000, "open": 15.5702, "high": 15.5702, "low": 15.393, "close": 15.4392, "volume": 182.15, "close_time": 1640195999999}, {"open_time": 1640196000000, "open": 15.5, "high": 15.6518, "low": 15.5, "close": 15.5106, "volume": 850.46, "close_time": 1640199599999}, {"open_time": 1640199600000, "open": 15.4908, "high": 15.6308, "low": 15.4802, "close": 15.6308, "volume": 336.89, "close_time": 1640203199999}, {"open_time": 1640203200000, "open": 15.6743, "high": 15.8118, "low": 15.6743, "close": 15.7588, "volume": 199.92, "close_time": 1640206799999}, {"open_time": 1640206800000, "open": 15.725, "high": 15.888, "low": 15.7192, "close": 15.8744, "volume": 482.65, "close_time": 1640210399999}, {"open_time": 1640210400000, "open": 15.8938, "high": 15.9075, "low": 15.7272, "close": 15.8686, "volume": 649.75, "close_time": 1640213999999}, {"open_time": 1640214000000, "open": 15.9096, "high": 16.5157, "low": 15.8125, "close": 16.2623, "volume": 12002.58, "close_time": 1640217599999}, {"open_time": 1640217600000, "open": 16.2898, "high": 16.4099, "low": 15.9104, "close": 16.1593, "volume": 2278.77, "close_time": 1640221199999}, {"open_time": 1640221200000, "open": 16.1702, "high": 16.5203, "low": 16.1508, "close": 16.4514, "volume": 3867.14, "close_time": 1640224799999}, {"open_time": 1640224800000, "open": 16.3902, "high": 17.0027, "low": 16.3806, "close": 16.7665, "volume": 13239.75, "close_time": 1640228399999}, {"open_time": 1640228400000, "open": 16.7952, "high": 17.1403, "low": 16.6813, "close": 16.9985, "volume": 3550.52, "close_time": 1640231999999}, {"open_time": 1640232000000, "open": 17.0497, "high": 17.1041, "low": 16.7907, "close": 16.7907, "volume": 1870.07, "close_time": 1640235599999}, {"open_time": 1640235600000, "open": 16.8776, "high": 16.8776, "low": 16.6841, "close": 16.6841, "volume": 943.84, "close_time": 1640239199999}, {"open_time": 1640239200000, "open": 16.6517, "high": 16.8099, "low": 16.6413, "close": 16.7901, "volume": 1050.6, "close_time": 1640242799999}, {"open_time": 1640242800000, "open": 16.8, "high": 16.8201, "low": 16.3868, "close": 16.4401, "volume": 1644.57, "close_time": 1640246399999}, {"open_time": 1640246400000, "open": 16.4898, "high": 16.7777, "low": 16.4898, "close": 16.66, "volume": 1010.41, "close_time": 1640249999999}, {"open_time": 1640250000000, "open": 16.6552, "high": 16.6552, "low": 16.4444, "close": 16.5737, "volume": 675.34, "close_time": 1640253599999}, {"open_time": 1640253600000, "open": 16.5789, "high": 16.7899, "low": 16.5191, "close": 16.7376, "volume": 898.66, "close_time": 1640257199999}, {"open_time": 1640257200000, "open": 16.7174, "high": 16.8981, "low": 16.6464, "close": 16.6968, "volume": 399.77, "close_time": 1640260799999}, {"open_time": 1640260800000, "open": 16.7683, "high": 16.9507, "low": 16.7683, "close": 16.8401, "volume": 702.63, "close_time": 1640264399999}, {"open_time": 1640264400000, "open": 16.8212, "high": 16.989, "low": 16.8212, "close": 16.8301, "volume": 1104.29, "close_time": 1640267999999}, {"open_time": 1640268000000, "open": 16.8205, "high": 17.3487, "low": 16.8205, "close": 17.2462, "volume": 1639.2, "close_time": 1640271599999}, {"open_time": 1640271600000, "open": 17.282, "high": 17.5, "low": 17.2753, "close": 17.4405, "volume": 3194.13, "close_time": 1640275199999}, {"open_time": 1640275200000, "open": 17.5208, "high": 17.808, "low": 17.446, "close": 17.7809, "volume": 2123.52, "close_time": 1640278799999}, {"open_time": 1640278800000, "open": 17.7995, "high": 18.0068, "low": 17.6693, "close": 17.8, "volume": 3331.29, "close_time": 1640282399999}, {"open_time": 1640282400000, "open": 17.8291, "high": 17.9808, "low": 17.7757, "close": 17.8508, "volume": 2503.13, "close_time": 1640285999999}, {"open_time": 1640286000000, "open": 17.8116, "high": 18.0007, "low": 17.8095, "close": 17.9908, "volume": 408.97, "close_time": 1640289599999}, {"open_time": 1640289600000, "open": 17.9508, "high": 18.0583, "low": 17.8608, "close": 17.9405, "volume": 1856.67, "close_time": 1640293199999}, {"open_time": 1640293200000, "open": 17.9408, "high": 18.0908, "low": 17.8585, "close": 17.8585, "volume": 759.53, "close_time": 1640296799999}, {"open_time": 1640296800000, "open": 17.8969, "high": 18.1426, "low": 17.8968, "close": 17.9592, "volume": 622.84, "close_time": 1640300399999}, {"open_time": 1640300400000, "open": 18.0441, "high": 18.2547, "low": 18.0441, "close": 18.1391, "volume": 1354.93, "close_time": 1640303999999}, {"open_time": 1640304000000, "open": 18.1807, "high": 18.1807, "low": 17.8836, "close": 17.9206, "volume": 11998.94, "close_time": 1640307599999}, {"open_time": 1640307600000, "open": 17.9788, "high": 18.2652, "low": 17.8986, "close": 17.8986, "volume": 1264.48, "close_time": 1640311199999}, {"open_time": 1640311200000, "open": 17.8986, "high": 17.8986, "low": 17.6907, "close": 17.708, "volume": 319.34, "close_time": 1640314799999}, {"open_time": 1640314800000, "open": 17.6799, "high": 17.6858, "low": 17.5674, "close": 17.586, "volume": 290.57, "close_time": 1640318399999}, {"open_time": 1640318400000, "open": 17.6395, "high": 17.6456, "low": 17.5688, "close": 17.6306, "volume": 2750.43, "close_time": 1640321999999}, {"open_time": 1640322000000, "open": 17.5651, "high": 17.6385, "low": 17.4261, "close": 17.6385, "volume": 1545.78, "close_time": 1640325599999}, {"open_time": 1640325600000, "open": 17.6398, "high": 17.7707, "low": 17.5538, "close": 17.7407, "volume": 5990.36, "close_time": 1640329199999}, {"open_time": 1640329200000, "open": 17.7441, "high": 17.9178, "low": 17.7038, "close": 17.7593, "volume": 896.72, "close_time": 1640332799999}, {"open_time": 1640332800000, "open": 17.7407, "high": 17.972, "low": 17.7225, "close": 17.7946, "volume": 909.78, "close_time": 1640336399999}, {"open_time": 1640336400000, "open": 17.7705, "high": 17.8118, "low": 17.6565, "close": 17.798, "volume": 7364.03, "close_time": 1640339999999}, {"open_time": 1640340000000, "open": 17.7911, "high": 17.9492, "low": 17.7911, "close": 17.8883, "volume": 14824.38, "close_time": 1640343599999}, {"open_time": 1640343600000, "open": 17.9454, "high": 17.9797, "low": 17.7124, "close": 17.7124, "volume": 559.43, "close_time": 1640347199999}, {"open_time": 1640347200000, "open": 17.6993, "high": 18.0532, "low": 17.6469, "close": 17.7622, "volume": 15958.28, "close_time": 1640350799999}, {"open_time": 1640350800000, "open": 17.7779, "high": 17.8605, "low": 17.6993, "close": 17.8557, "volume": 306.6, "close_time": 1640354399999}, {"open_time": 1640354400000, "open": 17.7364, "high": 17.9387, "low": 17.6406, "close": 17.6494, "volume": 1489.18, "close_time": 1640357999999}, {"open_time": 1640358000000, "open": 17.6363, "high": 17.9982, "low": 17.4177, "close": 17.9792, "volume": 1742.14, "close_time": 1640361599999}, {"open_time": 1640361600000, "open": 18.0227, "high": 18.2665, "low": 17.8904, "close": 18.0733, "volume": 3009.26, "close_time": 1640365199999}, {"open_time": 1640365200000, "open": 18.1098, "high": 18.1287, "low": 17.8904, "close": 18.0832, "volume": 116.27, "close_time": 1640368799999}, {"open_time": 1640368800000, "open": 18.0691, "high": 18.2181, "low": 18.0691, "close": 18.2181, "volume": 215.34, "close_time": 1640372399999}, {"open_time": 1640372400000, "open": 18.209, "high": 18.2728, "low": 17.8904, "close": 17.8904, "volume": 1046.54, "close_time": 1640375999999}, {"open_time": 1640376000000, "open": 17.9801, "high": 17.9849, "low": 17.7776, "close": 17.8642, "volume": 759.31, "close_time": 1640379599999}, {"open_time": 1640379600000, "open": 17.9092, "high": 17.9092, "low": 17.9008, "close": 17.9008, "volume": 105.17, "close_time": 1640383199999}, {"open_time": 1640383200000, "open": 17.8245, "high": 17.8435, "low": 17.5477, "close": 17.6295, "volume": 477.17, "close_time": 1640386799999}, {"open_time": 1640386800000, "open": 17.5372, "high": 17.5372, "low": 17.2334, "close": 17.4495, "volume": 5966.64, "close_time": 1640390399999}, {"open_time": 1640390400000, "open": 17.386, "high": 17.8243, "low": 17.386, "close": 17.8193, "volume": 2628.78, "close_time": 1640393999999}, {"open_time": 1640394000000, "open": 17.6487, "high": 17.6487, "low": 17.5459, "close": 17.5759, "volume": 71.37, "close_time": 1640397599999}, {"open_time": 1640397600000, "open": 17.6843, "high": 17.7707, "low": 17.5103, "close": 17.5103, "volume": 766.24, "close_time": 1640401199999}, {"open_time": 1640401200000, "open": 17.5105, "high": 17.5841, "low": 17.4974, "close": 17.5759, "volume": 936.21, "close_time": 1640404799999}, {"open_time": 1640404800000, "open": 17.5587, "high": 17.579, "low": 17.5303, "close": 17.5474, "volume": 27.24, "close_time": 1640408399999}, {"open_time": 1640408400000, "open": 17.6398, "high": 17.6398, "low": 17.5859, "close": 17.5859, "volume": 52.27, "close_time": 1640411999999}, {"open_time": 1640412000000, "open": 17.5103, "high": 17.6823, "low": 17.3964, "close": 17.6823, "volume": 157.26, "close_time": 1640415599999}, {"open_time": 1640415600000, "open": 17.6592, "high": 17.6592, "low": 17.5103, "close": 17.5103, "volume": 722.89, "close_time": 1640419199999}, {"open_time": 1640419200000, "open": 17.5394, "high": 17.5593, "low": 17.4261, "close": 17.504, "volume": 56.54, "close_time": 1640422799999}, {"open_time": 1640422800000, "open": 17.5969, "high": 17.5969, "low": 17.4746, "close": 17.4746, "volume": 231.4, "close_time": 1640426399999}, {"open_time": 1640426400000, "open": 17.4165, "high": 17.4405, "low": 17.2525, "close": 17.2525, "volume": 574.65, "close_time": 1640429999999}, {"open_time": 1640430000000, "open": 17.4234, "high": 17.4234, "low": 17.4234, "close": 17.4234, "volume": 1.74, "close_time": 1640433599999}, {"open_time": 1640433600000, "open": 17.3968, "high": 17.5969, "low": 17.3968, "close": 17.5001, "volume": 37.42, "close_time": 1640437199999}, {"open_time": 1640437200000, "open": 17.5205, "high": 17.6565, "low": 17.4746, "close": 17.6565, "volume": 168.62, "close_time": 1640440799999}, {"open_time": 1640440800000, "open": 17.6126, "high": 17.6126, "low": 17.4646, "close": 17.4646, "volume": 70.49, "close_time": 1640444399999}, {"open_time": 1640444400000, "open": 17.54, "high": 17.5541, "low": 17.3995, "close": 17.5541, "volume": 249.85, "close_time": 1640447999999}, {"open_time": 1640448000000, "open": 17.4915, "high": 17.4915, "low": 17.3023, "close": 17.4256, "volume": 106.88, "close_time": 1640451599999}, {"open_time": 1640451600000, "open": 17.3023, "high": 17.32, "low": 17.1037, "close": 17.32, "volume": 8709.72, "close_time": 1640455199999}, {"open_time": 1640455200000, "open": 17.3304, "high": 17.5099, "low": 17.2167, "close": 17.3114, "volume": 2948.4, "close_time": 1640458799999}, {"open_time": 1640458800000, "open": 17.3114, "high": 17.3579, "low": 17.2982, "close": 17.3469, "volume": 199.15, "close_time": 1640462399999}, {"open_time": 1640462400000, "open": 17.3707, "high": 17.4646, "low": 17.3539, "close": 17.4646, "volume": 752.52, "close_time": 1640465999999}, {"open_time": 1640466000000, "open": 17.4305, "high": 17.4752, "low": 17.3985, "close": 17.4552, "volume": 169.96, "close_time": 1640469599999}, {"open_time": 1640469600000, "open": 17.4304, "high": 17.5099, "low": 17.3462, "close": 17.354, "volume": 290.86, "close_time": 1640473199999}, {"open_time": 1640473200000, "open": 17.3263, "high": 17.5567, "low": 17.3232, "close": 17.5096, "volume": 2186.24, "close_time": 1640476799999}, {"open_time": 1640476800000, "open": 17.4412, "high": 17.4695, "low": 17.3232, "close": 17.3232, "volume": 2335.76, "close_time": 1640480399999}, {"open_time": 1640480400000, "open": 17.4513, "high": 17.5846, "low": 17.446, "close": 17.5359, "volume": 67.15, "close_time": 1640483999999}, {"open_time": 1640484000000, "open": 17.5375, "high": 17.5506, "low": 17.2167, "close": 17.3082, "volume": 909.91, "close_time": 1640487599999}, {"open_time": 1640487600000, "open": 17.1639, "high": 17.1639, "low": 16.738, "close": 16.8265, "volume": 1956.17, "close_time": 1640491199999}, {"open_time": 1640491200000, "open": 16.8201, "high": 16.9702, "low": 16.778, "close": 16.9702, "volume": 320.92, "close_time": 1640494799999}, {"open_time": 1640494800000, "open": 16.9417, "high": 16.9417, "low": 16.7301, "close": 16.7301, "volume": 107.39, "close_time": 1640498399999}, {"open_time": 1640498400000, "open": 16.7483, "high": 16.8005, "low": 16.745, "close": 16.7665, "volume": 729.96, "close_time": 1640501999999}, {"open_time": 1640502000000, "open": 16.8981, "high": 16.9494, "low": 16.8753, "close": 16.9494, "volume": 1222.31, "close_time": 1640505599999}, {"open_time": 1640505600000, "open": 16.9502, "high": 17.0244, "low": 16.9165, "close": 16.9336, "volume": 465.3, "close_time": 1640509199999}, {"open_time": 1640509200000, "open": 16.9109, "high": 17.0813, "low": 16.9109, "close": 17.0281, "volume": 105.14, "close_time": 1640512799999}, {"open_time": 1640512800000, "open": 17.0537, "high": 17.0893, "low": 17.0511, "close": 17.0747, "volume": 239.62, "close_time": 1640516399999}, {"open_time": 1640516400000, "open": 17.0283, "high": 17.0464, "low": 16.7642, "close": 16.9332, "volume": 535.08, "close_time": 1640519999999}, {"open_time": 1640520000000, "open": 16.9198, "high": 17.0813, "low": 16.9164, "close": 17.0813, "volume": 365.05, "close_time": 1640523599999}, {"open_time": 1640523600000, "open": 17.1212, "high": 17.1212, "low": 17.0589, "close": 17.0645, "volume": 10278.13, "close_time": 1640527199999}, {"open_time": 1640527200000, "open": 17.1332, "high": 17.265, "low": 17.1289, "close": 17.2498, "volume": 1593.86, "close_time": 1640530799999}, {"open_time": 1640530800000, "open": 17.2597, "high": 17.4005, "low": 17.2397, "close": 17.3905, "volume": 2094.16, "close_time": 1640534399999}, {"open_time": 1640534400000, "open": 17.3607, "high": 17.6227, "low": 17.3607, "close": 17.5894, "volume": 483.3, "close_time": 1640537999999}, {"open_time": 1640538000000, "open": 17.5539, "high": 17.749, "low": 17.5539, "close": 17.7347, "volume": 2513.27, "close_time": 1640541599999}, {"open_time": 1640541600000, "open": 17.7347, "high": 17.981, "low": 17.6658, "close": 17.9256, "volume": 8849.35, "close_time": 1640545199999}, {"open_time": 1640545200000, "open": 17.9518, "high": 18.3718, "low": 17.9321, "close": 18.326, "volume": 3706.25, "close_time": 1640548799999}, {"open_time": 1640548800000, "open": 18.341, "high": 18.57, "low": 18.2962, "close": 18.5139, "volume": 9304.07, "close_time": 1640552399999}, {"open_time": 1640552400000, "open": 18.505, "high": 18.6364, "low": 18.2236, "close": 18.5502, "volume": 1717.39, "close_time": 1640555999999}, {"open_time": 1640556000000, "open": 18.5612, "high": 18.7705, "low": 18.5612, "close": 18.624, "volume": 1121.22, "close_time": 1640559599999}, {"open_time": 1640559600000, "open": 18.6387, "high": 18.6913, "low": 18.573, "close": 18.685, "volume": 1499.18, "close_time": 1640563199999}, {"open_time": 1640563200000, "open": 18.7112, "high": 18.824, "low": 18.5368, "close": 18.7132, "volume": 2502.89, "close_time": 1640566799999}, {"open_time": 1640566800000, "open": 18.7087, "high": 19.0493, "low": 18.7081, "close": 19.0215, "volume": 3284.75, "close_time": 1640570399999}, {"open_time": 1640570400000, "open": 19.0492, "high": 19.1947, "low": 18.9696, "close": 19.1553, "volume": 2150.69, "close_time": 1640573999999}, {"open_time": 1640574000000, "open": 19.1949, "high": 19.3524, "low": 19.0379, "close": 19.1066, "volume": 1816.96, "close_time": 1640577599999}, {"open_time": 1640577600000, "open": 19.0685, "high": 19.0752, "low": 18.9698, "close": 19.0752, "volume": 1068.5, "close_time": 1640581199999}, {"open_time": 1640581200000, "open": 19.0712, "high": 19.1861, "low": 19.0712, "close": 19.1181, "volume": 4261.7, "close_time": 1640584799999}, {"open_time": 1640584800000, "open": 19.0707, "high": 19.1754, "low": 19.0101, "close": 19.1754, "volume": 401.47, "close_time": 1640588399999}, {"open_time": 1640588400000, "open": 19.1515, "high": 19.188, "low": 18.9906, "close": 19.1411, "volume": 2022.4, "close_time": 1640591999999}, {"open_time": 1640592000000, "open": 19.0697, "high": 19.1669, "low": 18.9539, "close": 18.9668, "volume": 710.93, "close_time": 1640595599999}, {"open_time": 1640595600000, "open": 19.0164, "high": 19.1194, "low": 18.8998, "close": 19.1158, "volume": 814.19, "close_time": 1640599199999}, {"open_time": 1640599200000, "open": 19.1158, "high": 19.2761, "low": 19.0864, "close": 19.2761, "volume": 543.67, "close_time": 1640602799999}, {"open_time": 1640602800000, "open": 19.1562, "high": 19.2284, "low": 19.1562, "close": 19.2114, "volume": 160.17, "close_time": 1640606399999}, {"open_time": 1640606400000, "open": 19.2182, "high": 19.4207, "low": 19.1748, "close": 19.3793, "volume": 1149.93, "close_time": 1640609999999}, {"open_time": 1640610000000, "open": 19.2862, "high": 19.4231, "low": 19.2314, "close": 19.3973, "volume": 1730.0, "close_time": 1640613599999}, {"open_time": 1640613600000, "open": 19.404, "high": 19.6049, "low": 19.3791, "close": 19.4954, "volume": 1613.65, "close_time": 1640617199999}, {"open_time": 1640617200000, "open": 19.5377, "high": 19.5475, "low": 19.3112, "close": 19.3362, "volume": 4356.29, "close_time": 1640620799999}, {"open_time": 1640620800000, "open": 19.2956, "high": 19.9819, "low": 19.2727, "close": 19.9351, "volume": 3970.28, "close_time": 1640624399999}, {"open_time": 1640624400000, "open": 19.942, "high": 20.0662, "low": 19.9063, "close": 20.0118, "volume": 3400.72, "close_time": 1640627999999}, {"open_time": 1640628000000, "open": 19.9644, "high": 19.9644, "low": 19.6112, "close": 19.6112, "volume": 881.68, "close_time": 1640631599999}, {"open_time": 1640631600000, "open": 19.6004, "high": 19.6382, "low": 19.5089, "close": 19.6382, "volume": 778.14, "close_time": 1640635199999}, {"open_time": 1640635200000, "open": 19.6201, "high": 19.7454, "low": 19.5252, "close": 19.5964, "volume": 535.39, "close_time": 1640638799999}, {"open_time": 1640638800000, "open": 19.5291, "high": 19.5479, "low": 19.3502, "close": 19.4065, "volume": 6148.53, "close_time": 1640642399999}, {"open_time": 1640642400000, "open": 19.4817, "high": 19.4817, "low": 19.1188, "close": 19.348, "volume": 651.73, "close_time": 1640645999999}, {"open_time": 1640646000000, "open": 19.3284, "high": 19.3615, "low": 19.0352, "close": 19.1177, "volume": 589.38, "close_time": 1640649599999}, {"open_time": 1640649600000, "open": 19.1115, "high": 19.4306, "low": 18.6745, "close": 19.4306, "volume": 4760.89, "close_time": 1640653199999}, {"open_time": 1640653200000, "open": 19.4354, "high": 19.9182, "low": 19.2303, "close": 19.4117, "volume": 3688.22, "close_time": 1640656799999}, {"open_time": 1640656800000, "open": 19.3915, "high": 19.5618, "low": 19.2649, "close": 19.2682, "volume": 2289.41, "close_time": 1640660399999}, {"open_time": 1640660400000, "open": 19.2219, "high": 19.2219, "low": 18.4641, "close": 18.7039, "volume": 2387.5, "close_time": 1640663999999}, {"open_time": 1640664000000, "open": 18.6783, "high": 18.6783, "low": 18.0586, "close": 18.3359, "volume": 2296.5, "close_time": 1640667599999}, {"open_time": 1640667600000, "open": 18.4252, "high": 18.6666, "low": 18.3626, "close": 18.6666, "volume": 234.36, "close_time": 1640671199999}, {"open_time": 1640671200000, "open": 18.6753, "high": 18.6753, "low": 18.4463, "close": 18.4463, "volume": 673.99, "close_time": 1640674799999}, {"open_time": 1640674800000, "open": 18.4511, "high": 18.4782, "low": 18.2895, "close": 18.3672, "volume": 297.25, "close_time": 1640678399999}, {"open_time": 1640678400000, "open": 18.3672, "high": 18.5288, "low": 18.3097, "close": 18.4855, "volume": 384.99, "close_time": 1640681999999}, {"open_time": 1640682000000, "open": 18.4622, "high": 18.4622, "low": 18.0021, "close": 18.0444, "volume": 1525.22, "close_time": 1640685599999}, {"open_time": 1640685600000, "open": 18.1094, "high": 18.189, "low": 17.9327, "close": 18.1309, "volume": 358.73, "close_time": 1640689199999}, {"open_time": 1640689200000, "open": 18.1309, "high": 18.3299, "low": 18.1309, "close": 18.311, "volume": 314.3, "close_time": 1640692799999}, {"open_time": 1640692800000, "open": 18.2947, "high": 18.4564, "low": 18.1509, "close": 18.261, "volume": 708.44, "close_time": 1640696399999}, {"open_time": 1640696400000, "open": 18.291, "high": 18.5204, "low": 18.2626, "close": 18.2626, "volume": 413.09, "close_time": 1640699999999}, {"open_time": 1640700000000, "open": 18.1814, "high": 18.3811, "low": 17.7672, "close": 18.1392, "volume": 8443.63, "close_time": 1640703599999}, {"open_time": 1640703600000, "open": 18.1509, "high": 18.2626, "low": 17.995, "close": 18.0091, "volume": 866.55, "close_time": 1640707199999}, {"open_time": 1640707200000, "open": 17.9797, "high": 18.7194, "low": 17.8808, "close": 18.7194, "volume": 2409.66, "close_time": 1640710799999}, {"open_time": 1640710800000, "open": 18.7274, "high": 18.7274, "low": 18.024, "close": 18.4989, "volume": 2542.35, "close_time": 1640714399999}, {"open_time": 1640714400000, "open": 18.4911, "high": 18.6376, "low": 18.1754, "close": 18.5788, "volume": 2725.02, "close_time": 1640717999999}, {"open_time": 1640718000000, "open": 18.5212, "high": 18.5212, "low": 18.1291, "close": 18.3689, "volume": 1994.79, "close_time": 1640721599999}, {"open_time": 1640721600000, "open": 18.3689, "high": 18.6112, "low": 18.289, "close": 18.4621, "volume": 4156.36, "close_time": 1640725199999}, {"open_time": 1640725200000, "open": 18.4411, "high": 18.4809, "low": 18.1814, "close": 18.2683, "volume": 848.12, "close_time": 1640728799999}, {"open_time": 1640728800000, "open": 18.3997, "high": 18.4811, "low": 18.1685, "close": 18.4811, "volume": 784.13, "close_time": 1640732399999}, {"open_time": 1640732400000, "open": 18.4611, "high": 18.631, "low": 18.3765, "close": 18.404, "volume": 1041.86, "close_time": 1640735999999}, {"open_time": 1640736000000, "open": 18.4845, "high": 19.2524, "low": 18.3626, "close": 19.1482, "volume": 9721.55, "close_time": 1640739599999}, {"open_time": 1640739600000, "open": 19.1285, "high": 19.475, "low": 18.9013, "close": 19.2543, "volume": 8000.14, "close_time": 1640743199999}, {"open_time": 1640743200000, "open": 19.3783, "high": 19.3824, "low": 19.0861, "close": 19.1884, "volume": 313.26, "close_time": 1640746799999}, {"open_time": 1640746800000, "open": 19.1916, "high": 19.303, "low": 19.0154, "close": 19.0661, "volume": 10822.81, "close_time": 1640750399999}, {"open_time": 1640750400000, "open": 19.1215, "high": 19.1215, "low": 18.9122, "close": 18.9122, "volume": 412.11, "close_time": 1640753999999}, {"open_time": 1640754000000, "open": 19.0484, "high": 19.0484, "low": 18.7815, "close": 18.8586, "volume": 1200.74, "close_time": 1640757599999}, {"open_time": 1640757600000, "open": 18.8041, "high": 19.0085, "low": 18.8041, "close": 18.8113, "volume": 593.0, "close_time": 1640761199999}, {"open_time": 1640761200000, "open": 18.9393, "high": 19.0492, "low": 18.8113, "close": 18.9986, "volume": 349.7, "close_time": 1640764799999}, {"open_time": 1640764800000, "open": 19.0147, "high": 19.1438, "low": 18.9393, "close": 19.0753, "volume": 2972.42, "close_time": 1640768399999}, {"open_time": 1640768400000, "open": 19.046, "high": 19.0936, "low": 18.5216, "close": 18.8899, "volume": 13616.56, "close_time": 1640771999999}, {"open_time": 1640772000000, "open": 18.8233, "high": 18.8449, "low": 18.4716, "close": 18.5111, "volume": 2913.31, "close_time": 1640775599999}, {"open_time": 1640775600000, "open": 18.6169, "high": 18.6312, "low": 18.3626, "close": 18.5688, "volume": 818.64, "close_time": 1640779199999}, {"open_time": 1640779200000, "open": 18.527, "high": 18.549, "low": 18.0602, "close": 18.0909, "volume": 7707.0, "close_time": 1640782799999}, {"open_time": 1640782800000, "open": 18.0606, "high": 18.1631, "low": 17.5749, "close": 17.9692, "volume": 2874.86, "close_time": 1640786399999}, {"open_time": 1640786400000, "open": 18.0025, "high": 18.3086, "low": 17.7893, "close": 18.299, "volume": 2813.25, "close_time": 1640789999999}, {"open_time": 1640790000000, "open": 18.299, "high": 18.3909, "low": 18.1814, "close": 18.319, "volume": 739.76, "close_time": 1640793599999}, {"open_time": 1640793600000, "open": 18.2121, "high": 18.2121, "low": 17.9615, "close": 17.9676, "volume": 89.73, "close_time": 1640797199999}, {"open_time": 1640797200000, "open": 18.0265, "high": 18.1281, "low": 17.9027, "close": 17.9027, "volume": 1521.31, "close_time": 1640800799999}, {"open_time": 1640800800000, "open": 17.9768, "high": 18.0909, "low": 17.9093, "close": 17.9344, "volume": 5672.73, "close_time": 1640804399999}, {"open_time": 1640804400000, "open": 17.8808, "high": 17.8808, "low": 17.7124, "close": 17.7287, "volume": 2643.08, "close_time": 1640807999999}, {"open_time": 1640808000000, "open": 17.6847, "high": 17.8708, "low": 17.6847, "close": 17.7342, "volume": 443.58, "close_time": 1640811599999}, {"open_time": 1640811600000, "open": 17.6565, "high": 17.7074, "low": 17.5478, "close": 17.5633, "volume": 57.3, "close_time": 1640815199999}, {"open_time": 1640815200000, "open": 17.5402, "high": 17.6859, "low": 17.4676, "close": 17.5185, "volume": 519.26, "close_time": 1640818799999}, {"open_time": 1640818800000, "open": 17.5488, "high": 17.5488, "low": 16.9064, "close": 17.1103, "volume": 6452.02, "close_time": 1640822399999}, {"open_time": 1640822400000, "open": 17.0897, "high": 17.1097, "low": 16.727, "close": 16.9965, "volume": 1282.72, "close_time": 1640825999999}, {"open_time": 1640826000000, "open": 16.9626, "high": 17.0285, "low": 16.8787, "close": 17.0102, "volume": 346.74, "close_time": 1640829599999}, {"open_time": 1640829600000, "open": 16.8787, "high": 16.8787, "low": 16.8246, "close": 16.8382, "volume": 138.13, "close_time": 1640833199999}, {"open_time": 1640833200000, "open": 16.9194, "high": 16.9968, "low": 16.7575, "close": 16.8787, "volume": 1301.08, "close_time": 1640836799999}, {"open_time": 1640836800000, "open": 16.9598, "high": 17.0054, "low": 16.9598, "close": 16.9698, "volume": 840.69, "close_time": 1640840399999}, {"open_time": 1640840400000, "open": 16.9387, "high": 17.0063, "low": 16.8787, "close": 16.982, "volume": 710.25, "close_time": 1640843999999}, {"open_time": 1640844000000, "open": 16.9768, "high": 17.2525, "low": 16.9768, "close": 17.2525, "volume": 293.18, "close_time": 1640847599999}, {"open_time": 1640847600000, "open": 17.2036, "high": 17.3372, "low": 17.2036, "close": 17.3372, "volume": 418.68, "close_time": 1640851199999}, {"open_time": 1640851200000, "open": 17.3636, "high": 17.3636, "low": 17.0469, "close": 17.0469, "volume": 660.7, "close_time": 1640854799999}, {"open_time": 1640854800000, "open": 17.1397, "high": 17.1877, "low": 17.0469, "close": 17.0469, "volume": 75.05, "close_time": 1640858399999}, {"open_time": 1640858400000, "open": 17.0203, "high": 17.0203, "low": 16.9848, "close": 16.9848, "volume": 25.09, "close_time": 1640861999999}, {"open_time": 1640862000000, "open": 17.0803, "high": 17.4392, "low": 17.0803, "close": 17.396, "volume": 1293.01, "close_time": 1640865599999}, {"open_time": 1640865600000, "open": 17.4095, "high": 17.5969, "low": 17.3198, "close": 17.5706, "volume": 1299.02, "close_time": 1640869199999}, {"open_time": 1640869200000, "open": 17.4861, "high": 17.5099, "low": 17.2839, "close": 17.2839, "volume": 1722.96, "close_time": 1640872799999}, {"open_time": 1640872800000, "open": 17.2645, "high": 17.3636, "low": 17.2167, "close": 17.3204, "volume": 81.77, "close_time": 1640876399999}, {"open_time": 1640876400000, "open": 17.3811, "high": 17.3811, "low": 17.2096, "close": 17.2096, "volume": 150.36, "close_time": 1640879999999}, {"open_time": 1640880000000, "open": 17.1798, "high": 17.5734, "low": 17.1717, "close": 17.5512, "volume": 1941.41, "close_time": 1640883599999}, {"open_time": 1640883600000, "open": 17.4495, "high": 17.5341, "low": 17.446, "close": 17.4913, "volume": 464.72, "close_time": 1640887199999}, {"open_time": 1640887200000, "open": 17.4905, "high": 17.6843, "low": 17.4256, "close": 17.6523, "volume": 715.81, "close_time": 1640890799999}, {"open_time": 1640890800000, "open": 17.6547, "high": 17.7453, "low": 17.5614, "close": 17.606, "volume": 405.46, "close_time": 1640894399999}, {"open_time": 1640894400000, "open": 17.5968, "high": 17.6351, "low": 17.3378, "close": 17.4595, "volume": 336.96, "close_time": 1640897999999}, {"open_time": 1640898000000, "open": 17.4848, "high": 17.8914, "low": 17.3882, "close": 17.7755, "volume": 1144.89, "close_time": 1640901599999}, {"open_time": 1640901600000, "open": 17.7364, "high": 17.8605, "low": 17.5417, "close": 17.5539, "volume": 178.35, "close_time": 1640905199999}, {"open_time": 1640905200000, "open": 17.6843, "high": 17.8199, "low": 17.6213, "close": 17.7907, "volume": 146.56, "close_time": 1640908799999}, {"open_time": 1640908800000, "open": 17.82, "high": 18.1098, "low": 17.8107, "close": 18.0755, "volume": 1190.39, "close_time": 1640912399999}, {"open_time": 1640912400000, "open": 18.0209, "high": 18.0909, "low": 17.8007, "close": 17.8943, "volume": 953.91, "close_time": 1640915999999}, {"open_time": 1640916000000, "open": 17.8708, "high": 17.8867, "low": 17.8245, "close": 17.8692, "volume": 117.79, "close_time": 1640919599999}, {"open_time": 1640919600000, "open": 17.8604, "high": 18.2325, "low": 17.8107, "close": 18.186, "volume": 5774.64, "close_time": 1640923199999}, {"open_time": 1640923200000, "open": 18.2325, "high": 18.2732, "low": 18.0583, "close": 18.2054, "volume": 2483.58, "close_time": 1640926799999}, {"open_time": 1640926800000, "open": 18.199, "high": 18.211, "low": 17.9107, "close": 18.0245, "volume": 1124.09, "close_time": 1640930399999}, {"open_time": 1640930400000, "open": 17.9444, "high": 18.2099, "low": 17.8812, "close": 18.1591, "volume": 913.31, "close_time": 1640933999999}, {"open_time": 1640934000000, "open": 18.0269, "high": 18.0606, "low": 17.8245, "close": 18.0606, "volume": 695.04, "close_time": 1640937599999}, {"open_time": 1640937600000, "open": 18.0391, "high": 18.6412, "low": 18.0191, "close": 18.5205, "volume": 6154.1, "close_time": 1640941199999}, {"open_time": 1640941200000, "open": 18.5512, "high": 18.5512, "low": 18.3333, "close": 18.4545, "volume": 2960.96, "close_time": 1640944799999}, {"open_time": 1640944800000, "open": 18.4489, "high": 18.5488, "low": 18.3333, "close": 18.3333, "volume": 1426.16, "close_time": 1640948399999}, {"open_time": 1640948400000, "open": 18.4545, "high": 18.4545, "low": 18.3126, "close": 18.3259, "volume": 624.08, "close_time": 1640951999999}, {"open_time": 1640952000000, "open": 18.3996, "high": 18.4911, "low": 18.3996, "close": 18.4868, "volume": 147.69, "close_time": 1640955599999}, {"open_time": 1640955600000, "open": 18.3759, "high": 18.3988, "low": 18.3333, "close": 18.3333, "volume": 212.22, "close_time": 1640959199999}, {"open_time": 1640959200000, "open": 18.3333, "high": 18.3997, "low": 18.2604, "close": 18.3876, "volume": 1598.64, "close_time": 1640962799999}, {"open_time": 1640962800000, "open": 18.3929, "high": 18.4436, "low": 18.1799, "close": 18.234, "volume": 3682.15, "close_time": 1640966399999}, {"open_time": 1640966400000, "open": 18.2637, "high": 18.4646, "low": 18.0139, "close": 18.0139, "volume": 3840.92, "close_time": 1640969999999}, {"open_time": 1640970000000, "open": 18.0291, "high": 18.219, "low": 17.8585, "close": 18.1192, "volume": 1367.92, "close_time": 1640973599999}, {"open_time": 1640973600000, "open": 18.2626, "high": 18.3008, "low": 17.9045, "close": 17.9392, "volume": 1349.26, "close_time": 1640977199999}, {"open_time": 1640977200000, "open": 17.9027, "high": 17.9027, "low": 17.294, "close": 17.294, "volume": 2898.43, "close_time": 1640980799999}, {"open_time": 1640980800000, "open": 17.2655, "high": 17.4019, "low": 16.7797, "close": 16.7797, "volume": 2902.26, "close_time": 1640984399999}, {"open_time": 1640984400000, "open": 16.8884, "high": 17.0897, "low": 16.7953, "close": 16.9626, "volume": 248.62, "close_time": 1640987999999}, {"open_time": 1640988000000, "open": 17.0063, "high": 17.0813, "low": 16.9698, "close": 17.0663, "volume": 61.87, "close_time": 1640991599999}, {"open_time": 1640991600000, "open": 17.1212, "high": 17.1355, "low": 16.9999, "close": 16.9999, "volume": 2381.03, "close_time": 1640995199999}, {"open_time": 1640995200000, "open": 17.1212, "high": 17.2144, "low": 17.0402, "close": 17.2144, "volume": 632.31, "close_time": 1640998799999}, {"open_time": 1640998800000, "open": 17.1348, "high": 17.3587, "low": 17.1348, "close": 17.2926, "volume": 372.08, "close_time": 1641002399999}, {"open_time": 1641002400000, "open": 17.2913, "high": 17.3613, "low": 17.2624, "close": 17.2624, "volume": 480.25, "close_time": 1641005999999}, {"open_time": 1641006000000, "open": 17.2167, "high": 17.2167, "low": 17.1597, "close": 17.1597, "volume": 87.1, "close_time": 1641009599999}, {"open_time": 1641009600000, "open": 17.1763, "high": 17.2515, "low": 17.0909, "close": 17.2469, "volume": 1040.71, "close_time": 1641013199999}, {"open_time": 1641013200000, "open": 17.2727, "high": 17.5684, "low": 17.2727, "close": 17.2896, "volume": 8214.57, "close_time": 1641016799999}, {"open_time": 1641016800000, "open": 17.2727, "high": 17.2727, "low": 17.13, "close": 17.13, "volume": 42.22, "close_time": 1641020399999}, {"open_time": 1641020400000, "open": 17.1593, "high": 17.2727, "low": 17.1197, "close": 17.2359, "volume": 160.48, "close_time": 1641023999999}, {"open_time": 1641024000000, "open": 17.2727, "high": 17.2727, "low": 17.2121, "close": 17.2192, "volume": 62.5, "close_time": 1641027599999}, {"open_time": 1641027600000, "open": 17.1515, "high": 17.1515, "low": 17.0797, "close": 17.0797, "volume": 23.28, "close_time": 1641031199999}, {"open_time": 1641031200000, "open": 17.1515, "high": 17.3939, "low": 16.8787, "close": 17.0191, "volume": 9899.48, "close_time": 1641034799999}, {"open_time": 1641034800000, "open": 17.0697, "high": 17.0909, "low": 17.0263, "close": 17.0395, "volume": 235.91, "close_time": 1641038399999}, {"open_time": 1641038400000, "open": 17.0303, "high": 17.1116, "low": 17.0303, "close": 17.1116, "volume": 70.8, "close_time": 1641041999999}, {"open_time": 1641042000000, "open": 17.0603, "high": 17.1012, "low": 17.0603, "close": 17.1012, "volume": 35.35, "close_time": 1641045599999}, {"open_time": 1641045600000, "open": 17.0797, "high": 17.0909, "low": 17.0303, "close": 17.0909, "volume": 269.39, "close_time": 1641049199999}, {"open_time": 1641049200000, "open": 17.11, "high": 17.2238, "low": 17.11, "close": 17.1197, "volume": 225.07, "close_time": 1641052799999}, {"open_time": 1641052800000, "open": 17.1456, "high": 17.2525, "low": 17.1456, "close": 17.1515, "volume": 310.03, "close_time": 1641056399999}, {"open_time": 1641056400000, "open": 17.1823, "high": 17.3372, "low": 17.1664, "close": 17.3096, "volume": 287.19, "close_time": 1641059999999}, {"open_time": 1641060000000, "open": 17.3498, "high": 17.3498, "low": 17.2328, "close": 17.3004, "volume": 321.68, "close_time": 1641063599999}, {"open_time": 1641063600000, "open": 17.3333, "high": 17.3701, "low": 17.2358, "close": 17.3024, "volume": 204.17, "close_time": 1641067199999}, {"open_time": 1641067200000, "open": 17.3239, "high": 17.3724, "low": 17.2698, "close": 17.3395, "volume": 120.72, "close_time": 1641070799999}, {"open_time": 1641070800000, "open": 17.3622, "high": 17.3975, "low": 17.2701, "close": 17.2701, "volume": 987.33, "close_time": 1641074399999}, {"open_time": 1641074400000, "open": 17.2747, "high": 17.2898, "low": 17.2701, "close": 17.2767, "volume": 86.8, "close_time": 1641077999999}, {"open_time": 1641078000000, "open": 17.2767, "high": 17.4798, "low": 17.2234, "close": 17.464, "volume": 167.02, "close_time": 1641081599999}, {"open_time": 1641081600000, "open": 17.4902, "high": 17.4902, "low": 17.3282, "close": 17.4819, "volume": 59.96, "close_time": 1641085199999}, {"open_time": 1641085200000, "open": 17.4859, "high": 17.4859, "low": 17.2729, "close": 17.3104, "volume": 569.25, "close_time": 1641088799999}, {"open_time": 1641088800000, "open": 17.3304, "high": 17.404, "low": 17.3304, "close": 17.3468, "volume": 59.61, "close_time": 1641092399999}, {"open_time": 1641092400000, "open": 17.3333, "high": 17.3939, "low": 17.3333, "close": 17.3738, "volume": 124.43, "close_time": 1641095999999}, {"open_time": 1641096000000, "open": 17.414, "high": 17.414, "low": 17.0909, "close": 17.1515, "volume": 252.66, "close_time": 1641099599999}, {"open_time": 1641099600000, "open": 17.2121, "high": 17.2304, "low": 17.1497, "close": 17.1585, "volume": 186.0, "close_time": 1641103199999}, {"open_time": 1641103200000, "open": 17.1862, "high": 17.2515, "low": 17.1862, "close": 17.2515, "volume": 96.1, "close_time": 1641106799999}, {"open_time": 1641106800000, "open": 17.211, "high": 17.2224, "low": 17.1905, "close": 17.1905, "volume": 91.62, "close_time": 1641110399999}, {"open_time": 1641110400000, "open": 17.1515, "high": 17.2424, "low": 17.0469, "close": 17.2424, "volume": 76.45, "close_time": 1641113999999}, {"open_time": 1641114000000, "open": 17.2515, "high": 17.3927, "low": 17.2515, "close": 17.3705, "volume": 210.78, "close_time": 1641117599999}, {"open_time": 1641117600000, "open": 17.3939, "high": 17.3939, "low": 17.3043, "close": 17.3043, "volume": 95.34, "close_time": 1641121199999}, {"open_time": 1641121200000, "open": 17.3528, "high": 17.3939, "low": 17.3528, "close": 17.3561, "volume": 26.9, "close_time": 1641124799999}, {"open_time": 1641124800000, "open": 17.3446, "high": 17.4921, "low": 17.2727, "close": 17.4731, "volume": 2138.28, "close_time": 1641128399999}, {"open_time": 1641128400000, "open": 17.3939, "high": 17.4336, "low": 17.3333, "close": 17.4336, "volume": 38.21, "close_time": 1641131999999}, {"open_time": 1641132000000, "open": 17.4545, "high": 17.4545, "low": 17.3466, "close": 17.4545, "volume": 1110.52, "close_time": 1641135599999}, {"open_time": 1641135600000, "open": 17.5099, "high": 17.6028, "low": 17.4515, "close": 17.5333, "volume": 5461.57, "close_time": 1641139199999}, {"open_time": 1641139200000, "open": 17.5151, "high": 17.9732, "low": 17.5151, "close": 17.9508, "volume": 7838.04, "close_time": 1641142799999}, {"open_time": 1641142800000, "open": 17.9732, "high": 18.0171, "low": 17.7846, "close": 17.7846, "volume": 1529.26, "close_time": 1641146399999}, {"open_time": 1641146400000, "open": 17.7692, "high": 17.8134, "low": 17.4709, "close": 17.6969, "volume": 674.63, "close_time": 1641149999999}, {"open_time": 1641150000000, "open": 17.7412, "high": 17.8936, "low": 17.7261, "close": 17.8756, "volume": 397.02, "close_time": 1641153599999}, {"open_time": 1641153600000, "open": 17.9243, "high": 18.1212, "low": 17.9243, "close": 18.0245, "volume": 736.65, "close_time": 1641157199999}, {"open_time": 1641157200000, "open": 18.0083, "high": 18.0731, "low": 17.9627, "close": 18.0041, "volume": 667.83, "close_time": 1641160799999}, {"open_time": 1641160800000, "open": 18.0606, "high": 18.2594, "low": 18.0606, "close": 18.2584, "volume": 783.7, "close_time": 1641164399999}, {"open_time": 1641164400000, "open": 18.261, "high": 18.5088, "low": 18.261, "close": 18.434, "volume": 1570.74, "close_time": 1641167999999}, {"open_time": 1641168000000, "open": 18.4455, "high": 18.4848, "low": 18.2718, "close": 18.3636, "volume": 1161.01, "close_time": 1641171599999}, {"open_time": 1641171600000, "open": 18.303, "high": 18.4248, "low": 18.303, "close": 18.4248, "volume": 112.45, "close_time": 1641175199999}, {"open_time": 1641175200000, "open": 18.4689, "high": 18.5204, "low": 18.3347, "close": 18.4611, "volume": 986.14, "close_time": 1641178799999}, {"open_time": 1641178800000, "open": 18.395, "high": 18.395, "low": 18.1042, "close": 18.3238, "volume": 1236.54, "close_time": 1641182399999}, {"open_time": 1641182400000, "open": 18.34, "high": 18.4863, "low": 18.2861, "close": 18.3478, "volume": 1603.39, "close_time": 1641185999999}, {"open_time": 1641186000000, "open": 18.4048, "high": 18.606, "low": 18.4047, "close": 18.59, "volume": 1784.32, "close_time": 1641189599999}, {"open_time": 1641189600000, "open": 18.5117, "high": 18.5568, "low": 18.4989, "close": 18.5388, "volume": 1041.52, "close_time": 1641193199999}, {"open_time": 1641193200000, "open": 18.6059, "high": 18.6133, "low": 18.4811, "close": 18.5412, "volume": 405.79, "close_time": 1641196799999}, {"open_time": 1641196800000, "open": 18.5609, "high": 18.6858, "low": 18.5311, "close": 18.6299, "volume": 831.97, "close_time": 1641200399999}, {"open_time": 1641200400000, "open": 18.6312, "high": 18.8924, "low": 18.4769, "close": 18.8596, "volume": 15395.77, "close_time": 1641203999999}, {"open_time": 1641204000000, "open": 18.885, "high": 19.1738, "low": 18.7904, "close": 19.0909, "volume": 1635.23, "close_time": 1641207599999}, {"open_time": 1641207600000, "open": 19.1353, "high": 19.1353, "low": 18.8484, "close": 18.9631, "volume": 1457.18, "close_time": 1641211199999}, {"open_time": 1641211200000, "open": 18.9567, "high": 18.9696, "low": 18.7811, "close": 18.8087, "volume": 4714.73, "close_time": 1641214799999}, {"open_time": 1641214800000, "open": 18.8484, "high": 19.0079, "low": 18.8432, "close": 18.9087, "volume": 1653.58, "close_time": 1641218399999}, {"open_time": 1641218400000, "open": 18.9, "high": 18.9696, "low": 18.6964, "close": 18.7544, "volume": 875.98, "close_time": 1641221999999}, {"open_time": 1641222000000, "open": 18.7878, "high": 18.8313, "low": 18.4514, "close": 18.5417, "volume": 1408.64, "close_time": 1641225599999}, {"open_time": 1641225600000, "open": 18.5454, "high": 18.5454, "low": 18.02, "close": 18.2424, "volume": 2347.97, "close_time": 1641229199999}, {"open_time": 1641229200000, "open": 18.26, "high": 18.4911, "low": 18.2285, "close": 18.4848, "volume": 1032.9, "close_time": 1641232799999}, {"open_time": 1641232800000, "open": 18.5204, "high": 18.5454, "low": 18.2895, "close": 18.3405, "volume": 6784.26, "close_time": 1641236399999}, {"open_time": 1641236400000, "open": 18.3381, "high": 18.3636, "low": 18.2635, "close": 18.2635, "volume": 293.34, "close_time": 1641239999999}, {"open_time": 1641240000000, "open": 18.2626, "high": 18.2626, "low": 17.8439, "close": 18.0108, "volume": 1718.32, "close_time": 1641243599999}, {"open_time": 1641243600000, "open": 18.0384, "high": 18.1818, "low": 17.9999, "close": 18.0606, "volume": 106.41, "close_time": 1641247199999}, {"open_time": 1641247200000, "open": 18.0491, "high": 18.2719, "low": 18.0491, "close": 18.1685, "volume": 110.29, "close_time": 1641250799999}, {"open_time": 1641250800000, "open": 18.1409, "high": 18.5454, "low": 18.1409, "close": 18.4342, "volume": 1475.64, "close_time": 1641254399999}, {"open_time": 1641254400000, "open": 18.4895, "high": 18.9503, "low": 18.4895, "close": 18.6012, "volume": 2117.4, "close_time": 1641257999999}, {"open_time": 1641258000000, "open": 18.5888, "high": 18.8049, "low": 18.4768, "close": 18.5127, "volume": 1754.94, "close_time": 1641261599999}, {"open_time": 1641261600000, "open": 18.5212, "high": 18.5454, "low": 18.2895, "close": 18.4242, "volume": 844.8, "close_time": 1641265199999}, {"open_time": 1641265200000, "open": 18.4489, "high": 18.4489, "low": 17.9482, "close": 18.0855, "volume": 10476.36, "close_time": 1641268799999}, {"open_time": 1641268800000, "open": 18.0021, "high": 18.0126, "low": 17.7364, "close": 17.7689, "volume": 7208.58, "close_time": 1641272399999}, {"open_time": 1641272400000, "open": 17.7599, "high": 17.8787, "low": 17.6969, "close": 17.835, "volume": 373.71, "close_time": 1641275999999}, {"open_time": 1641276000000, "open": 17.8787, "high": 18.1604, "low": 17.8017, "close": 18.1604, "volume": 3476.67, "close_time": 1641279599999}, {"open_time": 1641279600000, "open": 18.1108, "high": 18.1917, "low": 17.9944, "close": 18.102, "volume": 1179.32, "close_time": 1641283199999}, {"open_time": 1641283200000, "open": 18.0627, "high": 18.1818, "low": 18.0627, "close": 18.0664, "volume": 92.38, "close_time": 1641286799999}, {"open_time": 1641286800000, "open": 18.1818, "high": 18.1854, "low": 18.1212, "close": 18.1491, "volume": 126.13, "close_time": 1641290399999}, {"open_time": 1641290400000, "open": 18.1818, "high": 18.4537, "low": 18.1818, "close": 18.4537, "volume": 238.28, "close_time": 1641293999999}, {"open_time": 1641294000000, "open": 18.4646, "high": 18.6148, "low": 18.4538, "close": 18.6012, "volume": 355.0, "close_time": 1641297599999}, {"open_time": 1641297600000, "open": 18.5835, "high": 18.5835, "low": 18.4188, "close": 18.4798, "volume": 221.95, "close_time": 1641301199999}, {"open_time": 1641301200000, "open": 18.4242, "high": 18.7522, "low": 18.3626, "close": 18.6717, "volume": 1634.82, "close_time": 1641304799999}, {"open_time": 1641304800000, "open": 18.6512, "high": 19.0995, "low": 18.5888, "close": 19.0218, "volume": 3217.09, "close_time": 1641308399999}, {"open_time": 1641308400000, "open": 19.0798, "high": 19.1515, "low": 18.8233, "close": 18.8233, "volume": 4100.36, "close_time": 1641311999999}, {"open_time": 1641312000000, "open": 18.8151, "high": 18.9696, "low": 18.6846, "close": 18.8892, "volume": 1299.21, "close_time": 1641315599999}, {"open_time": 1641315600000, "open": 18.8484, "high": 19.037, "low": 18.7878, "close": 18.7878, "volume": 1300.81, "close_time": 1641319199999}, {"open_time": 1641319200000, "open": 18.8226, "high": 18.9552, "low": 18.1814, "close": 18.2923, "volume": 1243.52, "close_time": 1641322799999}, {"open_time": 1641322800000, "open": 18.2424, "high": 18.606, "low": 18.241, "close": 18.3589, "volume": 1673.0, "close_time": 1641326399999}, {"open_time": 1641326400000, "open": 18.4052, "high": 18.6353, "low": 18.3626, "close": 18.5949, "volume": 614.6, "close_time": 1641329999999}, {"open_time": 1641330000000, "open": 18.5638, "high": 18.5829, "low": 18.4439, "close": 18.5829, "volume": 206.84, "close_time": 1641333599999}, {"open_time": 1641333600000, "open": 18.5116, "high": 18.5116, "low": 18.4538, "close": 18.4538, "volume": 2.53, "close_time": 1641337199999}, {"open_time": 1641337200000, "open": 18.3911, "high": 18.3911, "low": 18.2206, "close": 18.2325, "volume": 219.49, "close_time": 1641340799999}, {"open_time": 1641340800000, "open": 18.2263, "high": 18.4646, "low": 18.0832, "close": 18.4646, "volume": 260.8, "close_time": 1641344399999}, {"open_time": 1641344400000, "open": 18.4911, "high": 18.5207, "low": 18.3626, "close": 18.4548, "volume": 2738.21, "close_time": 1641347999999}, {"open_time": 1641348000000, "open": 18.5354, "high": 18.5829, "low": 18.4932, "close": 18.5318, "volume": 179.75, "close_time": 1641351599999}, {"open_time": 1641351600000, "open": 18.5551, "high": 18.6349, "low": 18.5551, "close": 18.6349, "volume": 167.7, "close_time": 1641355199999}, {"open_time": 1641355200000, "open": 18.559, "high": 18.559, "low": 18.3626, "close": 18.4719, "volume": 1005.53, "close_time": 1641358799999}, {"open_time": 1641358800000, "open": 18.4911, "high": 18.6007, "low": 18.4911, "close": 18.6007, "volume": 23.02, "close_time": 1641362399999}, {"open_time": 1641362400000, "open": 18.6346, "high": 18.7136, "low": 18.5249, "close": 18.7043, "volume": 2072.61, "close_time": 1641365999999}, {"open_time": 1641366000000, "open": 18.7049, "high": 18.8208, "low": 18.6071, "close": 18.6071, "volume": 121.13, "close_time": 1641369599999}, {"open_time": 1641369600000, "open": 18.6615, "high": 18.768, "low": 18.5455, "close": 18.7281, "volume": 1171.32, "close_time": 1641373199999}, {"open_time": 1641373200000, "open": 18.675, "high": 18.9884, "low": 18.6712, "close": 18.963, "volume": 13717.87, "close_time": 1641376799999}, {"open_time": 1641376800000, "open": 18.9286, "high": 19.495, "low": 18.911, "close": 19.4378, "volume": 3605.23, "close_time": 1641380399999}, {"open_time": 1641380400000, "open": 19.4762, "high": 19.5518, "low": 19.1169, "close": 19.2154, "volume": 3072.93, "close_time": 1641383999999}, {"open_time": 1641384000000, "open": 19.3346, "high": 19.4623, "low": 18.993, "close": 19.4183, "volume": 5105.0, "close_time": 1641387599999}, {"open_time": 1641387600000, "open": 19.4623, "high": 19.7296, "low": 19.3783, "close": 19.6758, "volume": 1981.19, "close_time": 1641391199999}, {"open_time": 1641391200000, "open": 19.6919, "high": 19.8561, "low": 19.543, "close": 19.731, "volume": 9852.62, "close_time": 1641394799999}, {"open_time": 1641394800000, "open": 19.7881, "high": 19.8319, "low": 19.4568, "close": 19.6542, "volume": 5137.39, "close_time": 1641398399999}, {"open_time": 1641398400000, "open": 19.6382, "high": 19.6382, "low": 19.2582, "close": 19.2884, "volume": 3329.29, "close_time": 1641401999999}, {"open_time": 1641402000000, "open": 19.2953, "high": 19.4092, "low": 19.0492, "close": 19.0492, "volume": 1588.06, "close_time": 1641405599999}, {"open_time": 1641405600000, "open": 19.0186, "high": 19.2984, "low": 18.8686, "close": 19.239, "volume": 8271.65, "close_time": 1641409199999}, {"open_time": 1641409200000, "open": 19.1684, "high": 19.1684, "low": 18.1317, "close": 18.1709, "volume": 6045.06, "close_time": 1641412799999}, {"open_time": 1641412800000, "open": 18.1591, "high": 18.2645, "low": 17.5598, "close": 17.7364, "volume": 3609.7, "close_time": 1641416399999}, {"open_time": 1641416400000, "open": 17.7721, "high": 17.9492, "low": 17.3221, "close": 17.3221, "volume": 1884.1, "close_time": 1641419999999}, {"open_time": 1641420000000, "open": 17.3023, "high": 17.3023, "low": 16.3348, "close": 17.2796, "volume": 2790.35, "close_time": 1641423599999}, {"open_time": 1641423600000, "open": 17.2604, "high": 17.3701, "low": 17.0303, "close": 17.1316, "volume": 505.38, "close_time": 1641427199999}, {"open_time": 1641427200000, "open": 17.0797, "high": 17.1932, "low": 16.9502, "close": 17.0333, "volume": 505.19, "close_time": 1641430799999}, {"open_time": 1641430800000, "open": 16.9626, "high": 16.9968, "low": 16.725, "close": 16.7935, "volume": 1141.17, "close_time": 1641434399999}, {"open_time": 1641434400000, "open": 16.8201, "high": 17.1002, "low": 16.7001, "close": 16.8787, "volume": 1431.92, "close_time": 1641437999999}, {"open_time": 1641438000000, "open": 16.8735, "high": 16.8735, "low": 16.5365, "close": 16.56, "volume": 281.78, "close_time": 1641441599999}, {"open_time": 1641441600000, "open": 16.6238, "high": 16.8484, "low": 16.5474, "close": 16.8401, "volume": 1864.6, "close_time": 1641445199999}, {"open_time": 1641445200000, "open": 16.7123, "high": 16.8702, "low": 16.6296, "close": 16.7299, "volume": 966.53, "close_time": 1641448799999}, {"open_time": 1641448800000, "open": 16.7334, "high": 16.7999, "low": 16.6001, "close": 16.6699, "volume": 348.25, "close_time": 1641452399999}, {"open_time": 1641452400000, "open": 16.746, "high": 16.8219, "low": 16.6296, "close": 16.746, "volume": 168.29, "close_time": 1641455999999}, {"open_time": 1641456000000, "open": 16.6296, "high": 16.64, "low": 16.3656, "close": 16.6, "volume": 237.14, "close_time": 1641459599999}, {"open_time": 1641459600000, "open": 16.4656, "high": 16.54, "low": 16.1424, "close": 16.2042, "volume": 462.94, "close_time": 1641463199999}, {"open_time": 1641463200000, "open": 16.2002, "high": 16.4988, "low": 16.2002, "close": 16.4399, "volume": 1624.11, "close_time": 1641466799999}, {"open_time": 1641466800000, "open": 16.4341, "high": 16.4988, "low": 16.2424, "close": 16.4499, "volume": 751.38, "close_time": 1641470399999}, {"open_time": 1641470400000, "open": 16.4444, "high": 16.4444, "low": 16.1316, "close": 16.4444, "volume": 764.24, "close_time": 1641473999999}, {"open_time": 1641474000000, "open": 16.4662, "high": 16.65, "low": 16.4399, "close": 16.65, "volume": 769.85, "close_time": 1641477599999}, {"open_time": 1641477600000, "open": 16.6449, "high": 16.8484, "low": 16.5474, "close": 16.6632, "volume": 7972.91, "close_time": 1641481199999}, {"open_time": 1641481200000, "open": 16.5474, "high": 16.746, "low": 16.4336, "close": 16.746, "volume": 379.95, "close_time": 1641484799999}, {"open_time": 1641484800000, "open": 16.7017, "high": 16.8801, "low": 16.5876, "close": 16.7848, "volume": 1136.21, "close_time": 1641488399999}, {"open_time": 1641488400000, "open": 16.8219, "high": 16.9288, "low": 16.7123, "close": 16.9288, "volume": 114.2, "close_time": 1641491999999}, {"open_time": 1641492000000, "open": 16.8936, "high": 17.1519, "low": 16.8936, "close": 17.1519, "volume": 1160.46, "close_time": 1641495599999}, {"open_time": 1641495600000, "open": 17.0597, "high": 17.1247, "low": 17.0488, "close": 17.0998, "volume": 142.08, "close_time": 1641499199999}, {"open_time": 1641499200000, "open": 17.0937, "high": 17.1955, "low": 16.9626, "close": 17.0703, "volume": 374.81, "close_time": 1641502799999}, {"open_time": 1641502800000, "open": 17.0703, "high": 17.0703, "low": 17.0703, "close": 17.0703, "volume": 0.0, "close_time": 1641506399999}, {"open_time": 1641506400000, "open": 17.0786, "high": 17.1235, "low": 17.0786, "close": 17.1235, "volume": 59.49, "close_time": 1641509999999}, {"open_time": 1641510000000, "open": 17.1103, "high": 17.2508, "low": 17.0291, "close": 17.1252, "volume": 256.72, "close_time": 1641513599999}, {"open_time": 1641513600000, "open": 17.1132, "high": 17.1503, "low": 16.6772, "close": 16.814, "volume": 3003.68, "close_time": 1641517199999}, {"open_time": 1641517200000, "open": 16.8292, "high": 16.8927, "low": 16.7123, "close": 16.8429, "volume": 120.16, "close_time": 1641520799999}, {"open_time": 1641520800000, "open": 16.7123, "high": 16.7123, "low": 16.6122, "close": 16.6122, "volume": 348.25, "close_time": 1641524399999}, {"open_time": 1641524400000, "open": 16.6237, "high": 16.6633, "low": 15.698, "close": 15.9195, "volume": 4150.61, "close_time": 1641527999999}, {"open_time": 1641528000000, "open": 15.8255, "high": 15.8804, "low": 15.2401, "close": 15.7905, "volume": 1623.54, "close_time": 1641531599999}, {"open_time": 1641531600000, "open": 15.8324, "high": 15.8896, "low": 15.7126, "close": 15.8896, "volume": 405.58, "close_time": 1641535199999}, {"open_time": 1641535200000, "open": 15.7595, "high": 15.7595, "low": 15.3618, "close": 15.4407, "volume": 5907.88, "close_time": 1641538799999}, {"open_time": 1641538800000, "open": 15.4293, "high": 15.7905, "low": 15.2791, "close": 15.7905, "volume": 1794.25, "close_time": 1641542399999}, {"open_time": 1641542400000, "open": 15.7742, "high": 16.1179, "low": 15.7105, "close": 16.0504, "volume": 2722.46, "close_time": 1641545999999}, {"open_time": 1641546000000, "open": 16.0529, "high": 16.2911, "low": 16.0368, "close": 16.2104, "volume": 54.6, "close_time": 1641549599999}, {"open_time": 1641549600000, "open": 16.2591, "high": 16.2591, "low": 15.9831, "close": 15.9831, "volume": 125.86, "close_time": 1641553199999}, {"open_time": 1641553200000, "open": 16.0403, "high": 16.0403, "low": 15.9327, "close": 15.947, "volume": 103.43, "close_time": 1641556799999}, {"open_time": 1641556800000, "open": 16.0503, "high": 16.1102, "low": 16.0, "close": 16.0, "volume": 959.72, "close_time": 1641560399999}, {"open_time": 1641560400000, "open": 16.0603, "high": 16.1179, "low": 15.5148, "close": 15.7305, "volume": 2954.99, "close_time": 1641563999999}, {"open_time": 1641564000000, "open": 15.7605, "high": 15.9729, "low": 15.7105, "close": 15.9729, "volume": 624.35, "close_time": 1641567599999}, {"open_time": 1641567600000, "open": 15.8255, "high": 15.8574, "low": 15.3709, "close": 15.6606, "volume": 431.05, "close_time": 1641571199999}, {"open_time": 1641571200000, "open": 15.6945, "high": 16.1179, "low": 15.4807, "close": 16.1179, "volume": 1291.6, "close_time": 1641574799999}, {"open_time": 1641574800000, "open": 16.0809, "high": 16.1047, "low": 15.9041, "close": 15.9041, "volume": 2128.86, "close_time": 1641578399999}, {"open_time": 1641578400000, "open": 16.0154, "high": 16.0154, "low": 15.7472, "close": 15.7472, "volume": 28.79, "close_time": 1641581999999}, {"open_time": 1641582000000, "open": 15.8574, "high": 15.9466, "low": 15.7472, "close": 15.9466, "volume": 39.33, "close_time": 1641585599999}, {"open_time": 1641585600000, "open": 15.8255, "high": 15.9628, "low": 15.8255, "close": 15.9228, "volume": 46.9, "close_time": 1641589199999}, {"open_time": 1641589200000, "open": 15.9328, "high": 16.0525, "low": 15.9328, "close": 16.0525, "volume": 66.36, "close_time": 1641592799999}, {"open_time": 1641592800000, "open": 15.9041, "high": 15.9041, "low": 15.6694, "close": 15.7908, "volume": 1155.99, "close_time": 1641596399999}, {"open_time": 1641596400000, "open": 15.7727, "high": 15.7801, "low": 15.6694, "close": 15.7605, "volume": 1038.3, "close_time": 1641599999999}, {"open_time": 1641600000000, "open": 15.7526, "high": 16.0525, "low": 15.7526, "close": 16.0303, "volume": 244.29, "close_time": 1641603599999}, {"open_time": 1641603600000, "open": 15.99, "high": 16.0603, "low": 15.9041, "close": 15.9041, "volume": 1171.06, "close_time": 1641607199999}, {"open_time": 1641607200000, "open": 15.8621, "high": 15.9362, "low": 15.8255, "close": 15.9301, "volume": 169.51, "close_time": 1641610799999}, {"open_time": 1641610800000, "open": 15.8255, "high": 15.9466, "low": 15.7472, "close": 15.9466, "volume": 25.68, "close_time": 1641614399999}, {"open_time": 1641614400000, "open": 16.0154, "high": 16.0835, "low": 16.0003, "close": 16.0835, "volume": 719.43, "close_time": 1641617999999}, {"open_time": 1641618000000, "open": 16.0949, "high": 16.175, "low": 16.0949, "close": 16.1503, "volume": 165.49, "close_time": 1641621599999}, {"open_time": 1641621600000, "open": 16.0703, "high": 16.1569, "low": 16.0438, "close": 16.0438, "volume": 135.84, "close_time": 1641625199999}, {"open_time": 1641625200000, "open": 16.175, "high": 16.175, "low": 16.0626, "close": 16.1084, "volume": 63.24, "close_time": 1641628799999}, {"open_time": 1641628800000, "open": 16.1297, "high": 16.175, "low": 16.0003, "close": 16.0854, "volume": 778.86, "close_time": 1641632399999}, {"open_time": 1641632400000, "open": 16.088, "high": 16.1552, "low": 16.0467, "close": 16.1492, "volume": 455.83, "close_time": 1641635999999}, {"open_time": 1641636000000, "open": 16.173, "high": 16.173, "low": 15.9041, "close": 15.9666, "volume": 11.26, "close_time": 1641639599999}, {"open_time": 1641639600000, "open": 15.9586, "high": 15.9586, "low": 15.9396, "close": 15.9396, "volume": 23.61, "close_time": 1641643199999}, {"open_time": 1641643200000, "open": 15.9668, "high": 15.9668, "low": 15.9668, "close": 15.9668, "volume": 1.48, "close_time": 1641646799999}, {"open_time": 1641646800000, "open": 15.9328, "high": 15.9675, "low": 15.8383, "close": 15.9444, "volume": 727.68, "close_time": 1641650399999}, {"open_time": 1641650400000, "open": 15.8661, "high": 15.8661, "low": 15.7093, "close": 15.7093, "volume": 84.38, "close_time": 1641653999999}, {"open_time": 1641654000000, "open": 15.7743, "high": 15.7743, "low": 15.5606, "close": 15.6197, "volume": 6492.89, "close_time": 1641657599999}, {"open_time": 1641657600000, "open": 15.5724, "high": 15.7317, "low": 15.3618, "close": 15.3848, "volume": 1621.01, "close_time": 1641661199999}, {"open_time": 1641661200000, "open": 15.3811, "high": 15.4259, "low": 14.8282, "close": 14.8282, "volume": 1400.17, "close_time": 1641664799999}, {"open_time": 1641664800000, "open": 14.843, "high": 15.0776, "low": 14.5519, "close": 14.5519, "volume": 2401.35, "close_time": 1641668399999}, {"open_time": 1641668400000, "open": 14.5588, "high": 14.7944, "low": 14.5467, "close": 14.7085, "volume": 639.15, "close_time": 1641671999999}, {"open_time": 1641672000000, "open": 14.7011, "high": 14.8311, "low": 14.5888, "close": 14.619, "volume": 460.31, "close_time": 1641675599999}, {"open_time": 1641675600000, "open": 14.6127, "high": 15.087, "low": 14.5986, "close": 14.978, "volume": 1416.65, "close_time": 1641679199999}, {"open_time": 1641679200000, "open": 15.0209, "high": 15.176, "low": 14.9932, "close": 15.1314, "volume": 1079.43, "close_time": 1641682799999}, {"open_time": 1641682800000, "open": 15.0602, "high": 15.0821, "low": 14.901, "close": 14.911, "volume": 1693.06, "close_time": 1641686399999}, {"open_time": 1641686400000, "open": 14.9371, "high": 15.1656, "low": 14.8282, "close": 15.1656, "volume": 150.59, "close_time": 1641689999999}, {"open_time": 1641690000000, "open": 15.177, "high": 15.177, "low": 15.0602, "close": 15.1021, "volume": 80.67, "close_time": 1641693599999}, {"open_time": 1641693600000, "open": 15.1656, "high": 15.2793, "low": 15.1522, "close": 15.2361, "volume": 720.93, "close_time": 1641697199999}, {"open_time": 1641697200000, "open": 15.1892, "high": 15.1969, "low": 15.1892, "close": 15.1969, "volume": 54.98, "close_time": 1641700799999}, {"open_time": 1641700800000, "open": 15.2692, "high": 15.3928, "low": 15.2692, "close": 15.3928, "volume": 894.04, "close_time": 1641704399999}, {"open_time": 1641704400000, "open": 15.3679, "high": 15.3793, "low": 15.2592, "close": 15.2592, "volume": 517.87, "close_time": 1641707999999}, {"open_time": 1641708000000, "open": 15.3103, "high": 15.5461, "low": 15.3103, "close": 15.4666, "volume": 305.67, "close_time": 1641711599999}, {"open_time": 1641711600000, "open": 15.4381, "high": 15.5006, "low": 15.3618, "close": 15.3653, "volume": 39.07, "close_time": 1641715199999}, {"open_time": 1641715200000, "open": 15.2858, "high": 15.7191, "low": 15.25, "close": 15.485, "volume": 7803.66, "close_time": 1641718799999}, {"open_time": 1641718800000, "open": 15.4993, "high": 15.6234, "low": 15.4148, "close": 15.5006, "volume": 1119.3, "close_time": 1641722399999}, {"open_time": 1641722400000, "open": 15.4907, "high": 15.6705, "low": 15.3998, "close": 15.6705, "volume": 455.25, "close_time": 1641725999999}, {"open_time": 1641726000000, "open": 15.6925, "high": 15.9504, "low": 15.6925, "close": 15.9504, "volume": 178.66, "close_time": 1641729599999}, {"open_time": 1641729600000, "open": 15.9117, "high": 15.9698, "low": 15.7472, "close": 15.8335, "volume": 82.39, "close_time": 1641733199999}, {"open_time": 1641733200000, "open": 15.6694, "high": 15.8574, "low": 15.5804, "close": 15.5854, "volume": 226.63, "close_time": 1641736799999}, {"open_time": 1641736800000, "open": 15.6236, "high": 15.8733, "low": 15.6236, "close": 15.8234, "volume": 330.87, "close_time": 1641740399999}, {"open_time": 1641740400000, "open": 15.7695, "high": 15.7795, "low": 15.5606, "close": 15.779, "volume": 492.58, "close_time": 1641743999999}, {"open_time": 1641744000000, "open": 15.8295, "high": 16.1399, "low": 15.8295, "close": 16.1399, "volume": 1245.0, "close_time": 1641747599999}, {"open_time": 1641747600000, "open": 16.168, "high": 16.2183, "low": 16.0873, "close": 16.1103, "volume": 581.15, "close_time": 1641751199999}, {"open_time": 1641751200000, "open": 16.2498, "high": 16.2911, "low": 15.9536, "close": 15.9536, "volume": 6220.07, "close_time": 1641754799999}, {"open_time": 1641754800000, "open": 15.9538, "high": 16.2398, "low": 15.9536, "close": 16.1297, "volume": 205.43, "close_time": 1641758399999}, {"open_time": 1641758400000, "open": 16.0803, "high": 16.1125, "low": 16.0488, "close": 16.0829, "volume": 162.72, "close_time": 1641761999999}, {"open_time": 1641762000000, "open": 16.0826, "high": 16.0909, "low": 15.9831, "close": 15.9974, "volume": 15.4, "close_time": 1641765599999}, {"open_time": 1641765600000, "open": 16.0834, "high": 16.0834, "low": 15.8013, "close": 15.8013, "volume": 62.64, "close_time": 1641769199999}, {"open_time": 1641769200000, "open": 15.9245, "high": 15.9362, "low": 15.7078, "close": 15.777, "volume": 37.9, "close_time": 1641772799999}, {"open_time": 1641772800000, "open": 15.8574, "high": 15.9466, "low": 15.6606, "close": 15.6606, "volume": 139.88, "close_time": 1641776399999}, {"open_time": 1641776400000, "open": 15.7095, "high": 15.8195, "low": 15.6212, "close": 15.6738, "volume": 97.89, "close_time": 1641779999999}, {"open_time": 1641780000000, "open": 15.6231, "high": 15.779, "low": 15.5846, "close": 15.779, "volume": 106.01, "close_time": 1641783599999}, {"open_time": 1641783600000, "open": 15.7195, "high": 15.7195, "low": 15.6694, "close": 15.6694, "volume": 73.76, "close_time": 1641787199999}, {"open_time": 1641787200000, "open": 15.779, "high": 15.9828, "low": 15.7637, "close": 15.9828, "volume": 507.47, "close_time": 1641790799999}, {"open_time": 1641790800000, "open": 15.9604, "high": 15.986, "low": 15.9004, "close": 15.9004, "volume": 53.25, "close_time": 1641794399999}, {"open_time": 1641794400000, "open": 15.9319, "high": 16.0597, "low": 15.9319, "close": 16.0008, "volume": 198.26, "close_time": 1641797999999}, {"open_time": 1641798000000, "open": 15.9928, "high": 16.0203, "low": 15.9705, "close": 16.0203, "volume": 1636.76, "close_time": 1641801599999}, {"open_time": 1641801600000, "open": 16.0385, "high": 16.1503, "low": 15.9831, "close": 16.0603, "volume": 4290.33, "close_time": 1641805199999}, {"open_time": 1641805200000, "open": 16.0897, "high": 16.2596, "low": 16.0729, "close": 16.2596, "volume": 1035.34, "close_time": 1641808799999}, {"open_time": 1641808800000, "open": 16.1424, "high": 16.4173, "low": 16.0995, "close": 16.3869, "volume": 419.24, "close_time": 1641812399999}, {"open_time": 1641812400000, "open": 16.3032, "high": 16.4306, "low": 16.1424, "close": 16.1424, "volume": 464.68, "close_time": 1641815999999}, {"open_time": 1641816000000, "open": 16.217, "high": 16.217, "low": 15.6206, "close": 15.7495, "volume": 1108.05, "close_time": 1641819599999}, {"open_time": 1641819600000, "open": 15.7105, "high": 15.8172, "low": 15.4693, "close": 15.4693, "volume": 744.38, "close_time": 1641823199999}, {"open_time": 1641823200000, "open": 15.4907, "high": 15.4907, "low": 14.6657, "close": 15.2492, "volume": 8121.16, "close_time": 1641826799999}, {"open_time": 1641826800000, "open": 15.2592, "high": 15.2592, "low": 14.838, "close": 14.9117, "volume": 544.28, "close_time": 1641830399999}, {"open_time": 1641830400000, "open": 14.9988, "high": 15.4793, "low": 14.9611, "close": 15.4607, "volume": 9312.59, "close_time": 1641833999999}, {"open_time": 1641834000000, "open": 15.4707, "high": 15.4993, "low": 14.7811, "close": 14.969, "volume": 12813.15, "close_time": 1641837599999}, {"open_time": 1641837600000, "open": 14.9284, "high": 15.1211, "low": 14.9284, "close": 15.0889, "volume": 740.09, "close_time": 1641841199999}, {"open_time": 1641841200000, "open": 14.9858, "high": 15.1121, "low": 14.961, "close": 14.961, "volume": 86.09, "close_time": 1641844799999}, {"open_time": 1641844800000, "open": 15.0109, "high": 15.241, "low": 14.9284, "close": 15.241, "volume": 363.19, "close_time": 1641848399999}, {"open_time": 1641848400000, "open": 15.2092, "high": 15.2766, "low": 15.1351, "close": 15.1391, "volume": 359.65, "close_time": 1641851999999}, {"open_time": 1641852000000, "open": 15.2232, "high": 15.2232, "low": 15.1198, "close": 15.1198, "volume": 48.13, "close_time": 1641855599999}, {"open_time": 1641855600000, "open": 15.0602, "high": 15.1895, "low": 15.0602, "close": 15.1317, "volume": 540.38, "close_time": 1641859199999}, {"open_time": 1641859200000, "open": 15.0602, "high": 15.064, "low": 15.0036, "close": 15.0288, "volume": 51.9, "close_time": 1641862799999}, {"open_time": 1641862800000, "open": 15.0205, "high": 15.2033, "low": 15.0205, "close": 15.1591, "volume": 279.53, "close_time": 1641866399999}, {"open_time": 1641866400000, "open": 15.173, "high": 15.494, "low": 15.1512, "close": 15.3618, "volume": 1069.63, "close_time": 1641869999999}, {"open_time": 1641870000000, "open": 15.3407, "high": 15.6234, "low": 15.3407, "close": 15.6175, "volume": 5890.66, "close_time": 1641873599999}, {"open_time": 1641873600000, "open": 15.6006, "high": 15.6234, "low": 15.5148, "close": 15.5706, "volume": 677.86, "close_time": 1641877199999}, {"open_time": 1641877200000, "open": 15.5275, "high": 15.5275, "low": 15.4148, "close": 15.4413, "volume": 982.71, "close_time": 1641880799999}, {"open_time": 1641880800000, "open": 15.4549, "high": 15.6234, "low": 15.4549, "close": 15.5206, "volume": 453.42, "close_time": 1641884399999}, {"open_time": 1641884400000, "open": 15.5506, "high": 15.5506, "low": 15.4381, "close": 15.5461, "volume": 22.64, "close_time": 1641887999999}, {"open_time": 1641888000000, "open": 15.5969, "high": 15.7024, "low": 15.41, "close": 15.4424, "volume": 927.3, "close_time": 1641891599999}, {"open_time": 1641891600000, "open": 15.3993, "high": 15.7771, "low": 15.3993, "close": 15.6795, "volume": 3199.98, "close_time": 1641895199999}, {"open_time": 1641895200000, "open": 15.6705, "high": 15.6876, "low": 15.5148, "close": 15.5148, "volume": 1057.9, "close_time": 1641898799999}, {"open_time": 1641898800000, "open": 15.5106, "high": 15.7905, "low": 15.5106, "close": 15.7805, "volume": 1200.9, "close_time": 1641902399999}, {"open_time": 1641902400000, "open": 15.7773, "high": 15.9289, "low": 15.7426, "close": 15.7426, "volume": 292.06, "close_time": 1641905999999}, {"open_time": 1641906000000, "open": 15.7774, "high": 15.8404, "low": 15.6694, "close": 15.78, "volume": 788.77, "close_time": 1641909599999}, {"open_time": 1641909600000, "open": 15.7886, "high": 15.8105, "low": 15.5024, "close": 15.779, "volume": 1772.33, "close_time": 1641913199999}, {"open_time": 1641913200000, "open": 15.6694, "high": 15.8998, "low": 15.6694, "close": 15.8393, "volume": 1600.81, "close_time": 1641916799999}, {"open_time": 1641916800000, "open": 15.9001, "high": 16.175, "low": 15.9001, "close": 16.0871, "volume": 562.61, "close_time": 1641920399999}, {"open_time": 1641920400000, "open": 16.1763, "high": 16.2954, "low": 15.9041, "close": 16.086, "volume": 4825.7, "close_time": 1641923999999}, {"open_time": 1641924000000, "open": 16.0303, "high": 16.1224, "low": 15.9831, "close": 15.9996, "volume": 74.85, "close_time": 1641927599999}, {"open_time": 1641927600000, "open": 15.9628, "high": 16.0434, "low": 15.9309, "close": 16.0203, "volume": 1176.81, "close_time": 1641931199999}, {"open_time": 1641931200000, "open": 15.9679, "high": 16.0047, "low": 15.9679, "close": 15.9777, "volume": 434.06, "close_time": 1641934799999}, {"open_time": 1641934800000, "open": 15.9262, "high": 15.9402, "low": 15.8909, "close": 15.9155, "volume": 842.42, "close_time": 1641938399999}, {"open_time": 1641938400000, "open": 15.9224, "high": 15.9224, "low": 15.9141, "close": 15.9173, "volume": 640.89, "close_time": 1641941999999}, {"open_time": 1641942000000, "open": 15.944, "high": 15.9896, "low": 15.944, "close": 15.9896, "volume": 62.64, "close_time": 1641945599999}, {"open_time": 1641945600000, "open": 15.9806, "high": 16.1, "low": 15.9804, "close": 15.9831, "volume": 1532.42, "close_time": 1641949199999}, {"open_time": 1641949200000, "open": 16.0829, "high": 16.1224, "low": 15.9831, "close": 16.1224, "volume": 1430.51, "close_time": 1641952799999}, {"open_time": 1641952800000, "open": 16.0995, "high": 16.157, "low": 16.0612, "close": 16.1252, "volume": 25.44, "close_time": 1641956399999}, {"open_time": 1641956400000, "open": 16.1603, "high": 16.2675, "low": 16.1603, "close": 16.2675, "volume": 705.93, "close_time": 1641959999999}, {"open_time": 1641960000000, "open": 16.1987, "high": 16.2681, "low": 16.1224, "close": 16.1701, "volume": 108.16, "close_time": 1641963599999}, {"open_time": 1641963600000, "open": 16.1171, "high": 16.137, "low": 16.1171, "close": 16.137, "volume": 35.07, "close_time": 1641967199999}, {"open_time": 1641967200000, "open": 16.1645, "high": 16.4018, "low": 16.1645, "close": 16.3008, "volume": 1624.4, "close_time": 1641970799999}, {"open_time": 1641970800000, "open": 16.2448, "high": 16.2448, "low": 16.0209, "close": 16.0209, "volume": 10432.35, "close_time": 1641974399999}, {"open_time": 1641974400000, "open": 16.1374, "high": 16.1842, "low": 16.1085, "close": 16.1329, "volume": 1237.42, "close_time": 1641977999999}, {"open_time": 1641978000000, "open": 16.2307, "high": 16.3419, "low": 16.1761, "close": 16.254, "volume": 6213.91, "close_time": 1641981599999}, {"open_time": 1641981600000, "open": 16.307, "high": 16.3181, "low": 16.2751, "close": 16.3181, "volume": 872.45, "close_time": 1641985199999}, {"open_time": 1641985200000, "open": 16.1647, "high": 16.4514, "low": 16.1224, "close": 16.2448, "volume": 2519.66, "close_time": 1641988799999}, {"open_time": 1641988800000, "open": 16.2226, "high": 16.4268, "low": 16.2226, "close": 16.4268, "volume": 335.14, "close_time": 1641992399999}, {"open_time": 1641992400000, "open": 16.451, "high": 16.6, "low": 16.3681, "close": 16.59, "volume": 3150.52, "close_time": 1641995999999}, {"open_time": 1641996000000, "open": 16.6033, "high": 16.6033, "low": 16.4656, "close": 16.5925, "volume": 1503.38, "close_time": 1641999599999}, {"open_time": 1641999600000, "open": 16.5898, "high": 16.5931, "low": 16.448, "close": 16.4899, "volume": 302.42, "close_time": 1642003199999}, {"open_time": 1642003200000, "open": 16.4801, "high": 16.5425, "low": 16.3407, "close": 16.5425, "volume": 842.19, "close_time": 1642006799999}, {"open_time": 1642006800000, "open": 16.4971, "high": 16.5808, "low": 16.497, "close": 16.5143, "volume": 365.84, "close_time": 1642010399999}, {"open_time": 1642010400000, "open": 16.5071, "high": 16.5071, "low": 16.3767, "close": 16.4301, "volume": 1322.67, "close_time": 1642013999999}, {"open_time": 1642014000000, "open": 16.3673, "high": 16.3673, "low": 16.2802, "close": 16.3253, "volume": 60.08, "close_time": 1642017599999}, {"open_time": 1642017600000, "open": 16.363, "high": 16.3641, "low": 16.2609, "close": 16.3417, "volume": 67.79, "close_time": 1642021199999}, {"open_time": 1642021200000, "open": 16.3501, "high": 16.4449, "low": 16.2902, "close": 16.3041, "volume": 431.26, "close_time": 1642024799999}, {"open_time": 1642024800000, "open": 16.3118, "high": 16.3326, "low": 16.1424, "close": 16.1773, "volume": 461.99, "close_time": 1642028399999}, {"open_time": 1642028400000, "open": 16.163, "high": 16.3288, "low": 16.163, "close": 16.273, "volume": 254.82, "close_time": 1642031999999}, {"open_time": 1642032000000, "open": 16.2569, "high": 16.2985, "low": 16.1064, "close": 16.1064, "volume": 202.96, "close_time": 1642035599999}, {"open_time": 1642035600000, "open": 16.1207, "high": 16.1678, "low": 15.9028, "close": 15.9742, "volume": 1136.48, "close_time": 1642039199999}, {"open_time": 1642039200000, "open": 15.9742, "high": 16.0429, "low": 15.9742, "close": 16.0171, "volume": 512.19, "close_time": 1642042799999}, {"open_time": 1642042800000, "open": 15.9996, "high": 16.0171, "low": 15.8255, "close": 15.9098, "volume": 3583.28, "close_time": 1642046399999}, {"open_time": 1642046400000, "open": 15.9375, "high": 16.0126, "low": 15.9375, "close": 16.0126, "volume": 1106.75, "close_time": 1642049999999}, {"open_time": 1642050000000, "open": 15.9996, "high": 16.0949, "low": 15.9996, "close": 16.0949, "volume": 5300.62, "close_time": 1642053599999}, {"open_time": 1642053600000, "open": 16.1179, "high": 16.1817, "low": 16.1179, "close": 16.147, "volume": 613.9, "close_time": 1642057199999}, {"open_time": 1642057200000, "open": 16.1171, "high": 16.1171, "low": 16.0846, "close": 16.0891, "volume": 515.38, "close_time": 1642060799999}, {"open_time": 1642060800000, "open": 16.1155, "high": 16.2553, "low": 16.1155, "close": 16.2502, "volume": 144.49, "close_time": 1642064399999}, {"open_time": 1642064400000, "open": 16.2756, "high": 16.2756, "low": 16.22, "close": 16.22, "volume": 406.23, "close_time": 1642067999999}, {"open_time": 1642068000000, "open": 16.2911, "high": 16.3782, "low": 16.2456, "close": 16.2456, "volume": 90.28, "close_time": 1642071599999}, {"open_time": 1642071600000, "open": 16.2448, "high": 16.2504, "low": 16.0691, "close": 16.0691, "volume": 6602.25, "close_time": 1642075199999}, {"open_time": 1642075200000, "open": 16.0691, "high": 16.3108, "low": 16.0691, "close": 16.2836, "volume": 254.95, "close_time": 1642078799999}, {"open_time": 1642078800000, "open": 16.3231, "high": 16.3673, "low": 16.2448, "close": 16.3515, "volume": 572.68, "close_time": 1642082399999}, {"open_time": 1642082400000, "open": 16.3198, "high": 16.5808, "low": 16.297, "close": 16.5808, "volume": 2422.18, "close_time": 1642085999999}, {"open_time": 1642086000000, "open": 16.5117, "high": 16.5416, "low": 15.8255, "close": 15.9671, "volume": 1469.49, "close_time": 1642089599999}, {"open_time": 1642089600000, "open": 16.0154, "high": 16.1278, "low": 15.9708, "close": 16.0803, "volume": 1951.82, "close_time": 1642093199999}, {"open_time": 1642093200000, "open": 16.0, "high": 16.0, "low": 15.5966, "close": 15.7295, "volume": 784.94, "close_time": 1642096799999}, {"open_time": 1642096800000, "open": 15.779, "high": 15.779, "low": 15.6694, "close": 15.6815, "volume": 8.51, "close_time": 1642100399999}, {"open_time": 1642100400000, "open": 15.6945, "high": 15.6945, "low": 15.477, "close": 15.599, "volume": 1759.2, "close_time": 1642103999999}, {"open_time": 1642104000000, "open": 15.5349, "high": 15.6135, "low": 15.4148, "close": 15.6135, "volume": 647.36, "close_time": 1642107599999}, {"open_time": 1642107600000, "open": 15.5893, "high": 15.6234, "low": 15.5888, "close": 15.5949, "volume": 11.54, "close_time": 1642111199999}, {"open_time": 1642111200000, "open": 15.6299, "high": 15.6299, "low": 15.4955, "close": 15.5394, "volume": 127.45, "close_time": 1642114799999}, {"open_time": 1642114800000, "open": 15.4676, "high": 15.5625, "low": 15.407, "close": 15.407, "volume": 153.26, "close_time": 1642118399999}, {"open_time": 1642118400000, "open": 15.3709, "high": 15.6094, "low": 15.3618, "close": 15.6094, "volume": 187.36, "close_time": 1642121999999}, {"open_time": 1642122000000, "open": 15.5825, "high": 15.6225, "low": 15.5325, "close": 15.5623, "volume": 116.13, "close_time": 1642125599999}, {"open_time": 1642125600000, "open": 15.6234, "high": 15.701, "low": 15.6234, "close": 15.6374, "volume": 197.72, "close_time": 1642129199999}, {"open_time": 1642129200000, "open": 15.7026, "high": 15.779, "low": 15.5919, "close": 15.6803, "volume": 6938.52, "close_time": 1642132799999}, {"open_time": 1642132800000, "open": 15.7477, "high": 15.8324, "low": 15.7454, "close": 15.8324, "volume": 119.48, "close_time": 1642136399999}, {"open_time": 1642136400000, "open": 15.8135, "high": 15.8892, "low": 15.7472, "close": 15.8892, "volume": 842.15, "close_time": 1642139999999}, {"open_time": 1642140000000, "open": 15.9312, "high": 15.9466, "low": 15.827, "close": 15.827, "volume": 119.96, "close_time": 1642143599999}, {"open_time": 1642143600000, "open": 15.8255, "high": 15.8791, "low": 15.6694, "close": 15.7226, "volume": 158.4, "close_time": 1642147199999}, {"open_time": 1642147200000, "open": 15.7105, "high": 15.7105, "low": 15.4381, "close": 15.5875, "volume": 1583.18, "close_time": 1642150799999}, {"open_time": 1642150800000, "open": 15.6541, "high": 15.6541, "low": 15.6541, "close": 15.6541, "volume": 3.19, "close_time": 1642154399999}, {"open_time": 1642154400000, "open": 15.5397, "high": 15.5397, "low": 15.2876, "close": 15.3597, "volume": 613.62, "close_time": 1642157999999}, {"open_time": 1642158000000, "open": 15.2874, "high": 15.319, "low": 15.1819, "close": 15.2892, "volume": 905.03, "close_time": 1642161599999}, {"open_time": 1642161600000, "open": 15.2509, "high": 15.3928, "low": 15.1303, "close": 15.3578, "volume": 680.53, "close_time": 1642165199999}, {"open_time": 1642165200000, "open": 15.3689, "high": 15.4434, "low": 15.2858, "close": 15.2858, "volume": 2050.87, "close_time": 1642168799999}, {"open_time": 1642168800000, "open": 15.3923, "high": 15.6358, "low": 15.2858, "close": 15.6358, "volume": 279.2, "close_time": 1642172399999}, {"open_time": 1642172400000, "open": 15.6388, "high": 15.753, "low": 15.5231, "close": 15.6262, "volume": 871.15, "close_time": 1642175999999}, {"open_time": 1642176000000, "open": 15.6538, "high": 15.691, "low": 15.5464, "close": 15.691, "volume": 71.95, "close_time": 1642179599999}, {"open_time": 1642179600000, "open": 15.701, "high": 15.701, "low": 15.5228, "close": 15.5228, "volume": 130.46, "close_time": 1642183199999}, {"open_time": 1642183200000, "open": 15.5467, "high": 15.6325, "low": 15.5467, "close": 15.6325, "volume": 3.24, "close_time": 1642186799999}, {"open_time": 1642186800000, "open": 15.6826, "high": 15.793, "low": 15.6672, "close": 15.7263, "volume": 1740.01, "close_time": 1642190399999}, {"open_time": 1642190400000, "open": 15.7274, "high": 15.7274, "low": 15.7274, "close": 15.7274, "volume": 64.93, "close_time": 1642193999999}, {"open_time": 1642194000000, "open": 15.7312, "high": 15.8408, "low": 15.7312, "close": 15.8408, "volume": 31.44, "close_time": 1642197599999}, {"open_time": 1642197600000, "open": 15.8491, "high": 15.8574, "low": 15.8081, "close": 15.8574, "volume": 110.29, "close_time": 1642201199999}, {"open_time": 1642201200000, "open": 15.8821, "high": 15.9033, "low": 15.7471, "close": 15.863, "volume": 52.15, "close_time": 1642204799999}, {"open_time": 1642204800000, "open": 15.8468, "high": 15.863, "low": 15.8468, "close": 15.863, "volume": 13.58, "close_time": 1642208399999}, {"open_time": 1642208400000, "open": 15.8954, "high": 15.9207, "low": 15.7472, "close": 15.7489, "volume": 44.38, "close_time": 1642211999999}, {"open_time": 1642212000000, "open": 15.8084, "high": 16.0041, "low": 15.7988, "close": 16.0041, "volume": 2958.77, "close_time": 1642215599999}, {"open_time": 1642215600000, "open": 15.9308, "high": 15.9742, "low": 15.9045, "close": 15.9272, "volume": 1165.8, "close_time": 1642219199999}, {"open_time": 1642219200000, "open": 15.9303, "high": 15.9686, "low": 15.9227, "close": 15.9686, "volume": 332.21, "close_time": 1642222799999}, {"open_time": 1642222800000, "open": 15.9392, "high": 16.059, "low": 15.9392, "close": 16.059, "volume": 186.62, "close_time": 1642226399999}, {"open_time": 1642226400000, "open": 16.0851, "high": 16.4435, "low": 16.0258, "close": 16.4138, "volume": 950.98, "close_time": 1642229999999}, {"open_time": 1642230000000, "open": 16.4092, "high": 16.4138, "low": 16.2417, "close": 16.2478, "volume": 940.05, "close_time": 1642233599999}, {"open_time": 1642233600000, "open": 16.2702, "high": 16.2702, "low": 16.22, "close": 16.2583, "volume": 392.28, "close_time": 1642237199999}, {"open_time": 1642237200000, "open": 16.2731, "high": 16.4721, "low": 16.2731, "close": 16.4346, "volume": 13222.88, "close_time": 1642240799999}, {"open_time": 1642240800000, "open": 16.4531, "high": 16.4531, "low": 16.4399, "close": 16.4488, "volume": 423.13, "close_time": 1642244399999}, {"open_time": 1642244400000, "open": 16.4032, "high": 16.4032, "low": 16.2835, "close": 16.3088, "volume": 105.04, "close_time": 1642247999999}, {"open_time": 1642248000000, "open": 16.3358, "high": 16.4176, "low": 16.1224, "close": 16.2553, "volume": 296.46, "close_time": 1642251599999}, {"open_time": 1642251600000, "open": 16.2802, "high": 16.3361, "low": 16.2361, "close": 16.3361, "volume": 913.64, "close_time": 1642255199999}, {"open_time": 1642255200000, "open": 16.3455, "high": 16.6053, "low": 16.2803, "close": 16.4901, "volume": 1168.79, "close_time": 1642258799999}, {"open_time": 1642258800000, "open": 16.5821, "high": 16.6537, "low": 16.5791, "close": 16.5791, "volume": 2537.44, "close_time": 1642262399999}, {"open_time": 1642262400000, "open": 16.6327, "high": 16.7012, "low": 16.5292, "close": 16.5511, "volume": 551.78, "close_time": 1642265999999}, {"open_time": 1642266000000, "open": 16.4897, "high": 16.5283, "low": 16.466, "close": 16.5171, "volume": 59.83, "close_time": 1642269599999}, {"open_time": 1642269600000, "open": 16.4669, "high": 16.508, "low": 16.4669, "close": 16.508, "volume": 4.85, "close_time": 1642273199999}, {"open_time": 1642273200000, "open": 16.5368, "high": 16.5368, "low": 16.5368, "close": 16.5368, "volume": 0.62, "close_time": 1642276799999}, {"open_time": 1642276800000, "open": 16.5867, "high": 16.5867, "low": 16.54, "close": 16.5528, "volume": 309.36, "close_time": 1642280399999}, {"open_time": 1642280400000, "open": 16.5318, "high": 16.5867, "low": 16.5287, "close": 16.5367, "volume": 199.34, "close_time": 1642283999999}, {"open_time": 1642284000000, "open": 16.595, "high": 16.617, "low": 16.5588, "close": 16.5588, "volume": 217.97, "close_time": 1642287599999}, {"open_time": 1642287600000, "open": 16.5616, "high": 16.5616, "low": 16.4897, "close": 16.5116, "volume": 39.31, "close_time": 1642291199999}, {"open_time": 1642291200000, "open": 16.4656, "high": 16.6639, "low": 16.4106, "close": 16.5555, "volume": 1354.4, "close_time": 1642294799999}, {"open_time": 1642294800000, "open": 16.5474, "high": 16.5593, "low": 16.4897, "close": 16.4897, "volume": 322.02, "close_time": 1642298399999}, {"open_time": 1642298400000, "open": 16.5979, "high": 16.5979, "low": 16.2925, "close": 16.3102, "volume": 160.28, "close_time": 1642301999999}, {"open_time": 1642302000000, "open": 16.3501, "high": 16.5062, "low": 16.297, "close": 16.4987, "volume": 284.68, "close_time": 1642305599999}, {"open_time": 1642305600000, "open": 16.5072, "high": 16.5454, "low": 16.4268, "close": 16.4902, "volume": 61.23, "close_time": 1642309199999}, {"open_time": 1642309200000, "open": 16.4954, "high": 16.4954, "low": 16.4917, "close": 16.4917, "volume": 25.6, "close_time": 1642312799999}, {"open_time": 1642312800000, "open": 16.4355, "high": 16.5508, "low": 16.4355, "close": 16.5489, "volume": 7.88, "close_time": 1642316399999}, {"open_time": 1642316400000, "open": 16.5462, "high": 16.7368, "low": 16.5408, "close": 16.6683, "volume": 1233.1, "close_time": 1642319999999}, {"open_time": 1642320000000, "open": 16.746, "high": 16.7935, "low": 16.6658, "close": 16.7411, "volume": 202.95, "close_time": 1642323599999}, {"open_time": 1642323600000, "open": 16.7972, "high": 16.9795, "low": 16.7972, "close": 16.9098, "volume": 414.48, "close_time": 1642327199999}, {"open_time": 1642327200000, "open": 16.9844, "high": 17.0983, "low": 16.8782, "close": 16.8782, "volume": 591.01, "close_time": 1642330799999}, {"open_time": 1642330800000, "open": 16.8571, "high": 17.0303, "low": 16.7907, "close": 16.9679, "volume": 34.25, "close_time": 1642334399999}, {"open_time": 1642334400000, "open": 17.0813, "high": 17.5607, "low": 17.08, "close": 17.4861, "volume": 4500.35, "close_time": 1642337999999}, {"open_time": 1642338000000, "open": 17.5123, "high": 17.5969, "low": 17.2504, "close": 17.3204, "volume": 652.14, "close_time": 1642341599999}, {"open_time": 1642341600000, "open": 17.3395, "high": 17.3895, "low": 17.283, "close": 17.3027, "volume": 1148.96, "close_time": 1642345199999}, {"open_time": 1642345200000, "open": 17.2874, "high": 17.4305, "low": 17.2761, "close": 17.4305, "volume": 777.88, "close_time": 1642348799999}, {"open_time": 1642348800000, "open": 17.4495, "high": 17.6152, "low": 17.2814, "close": 17.6152, "volume": 4459.89, "close_time": 1642352399999}, {"open_time": 1642352400000, "open": 17.618, "high": 17.6664, "low": 17.5113, "close": 17.6612, "volume": 953.04, "close_time": 1642355999999}, {"open_time": 1642356000000, "open": 17.6664, "high": 17.936, "low": 17.6664, "close": 17.9108, "volume": 4225.02, "close_time": 1642359599999}, {"open_time": 1642359600000, "open": 17.936, "high": 18.178, "low": 17.8986, "close": 18.1573, "volume": 2930.72, "close_time": 1642363199999}, {"open_time": 1642363200000, "open": 18.0812, "high": 18.0929, "low": 17.9254, "close": 17.9542, "volume": 164.35, "close_time": 1642366799999}, {"open_time": 1642366800000, "open": 17.9808, "high": 18.0008, "low": 17.8699, "close": 17.8944, "volume": 116.03, "close_time": 1642370399999}, {"open_time": 1642370400000, "open": 17.9108, "high": 17.9494, "low": 17.8001, "close": 17.8001, "volume": 105.96, "close_time": 1642373999999}, {"open_time": 1642374000000, "open": 17.7791, "high": 17.8343, "low": 17.7698, "close": 17.8343, "volume": 44.5, "close_time": 1642377599999}, {"open_time": 1642377600000, "open": 17.8826, "high": 17.9107, "low": 17.7192, "close": 17.7192, "volume": 165.76, "close_time": 1642381199999}, {"open_time": 1642381200000, "open": 17.7142, "high": 17.8605, "low": 17.6344, "close": 17.8163, "volume": 460.36, "close_time": 1642384799999}, {"open_time": 1642384800000, "open": 17.9271, "high": 17.936, "low": 17.5987, "close": 17.5987, "volume": 179.88, "close_time": 1642388399999}, {"open_time": 1642388400000, "open": 17.7722, "high": 17.7722, "low": 17.2843, "close": 17.2843, "volume": 3950.31, "close_time": 1642391999999}, {"open_time": 1642392000000, "open": 17.2799, "high": 17.3736, "low": 17.0291, "close": 17.0291, "volume": 571.05, "close_time": 1642395599999}, {"open_time": 1642395600000, "open": 17.0697, "high": 17.2296, "low": 16.9279, "close": 17.2296, "volume": 546.26, "close_time": 1642399199999}, {"open_time": 1642399200000, "open": 17.2515, "high": 17.3372, "low": 17.1963, "close": 17.1963, "volume": 2872.14, "close_time": 1642402799999}, {"open_time": 1642402800000, "open": 17.3372, "high": 17.411, "low": 17.1963, "close": 17.1963, "volume": 37.36, "close_time": 1642406399999}, {"open_time": 1642406400000, "open": 17.1535, "high": 17.1535, "low": 17.0203, "close": 17.1281, "volume": 281.28, "close_time": 1642409999999}, {"open_time": 1642410000000, "open": 17.1662, "high": 17.2515, "low": 17.1662, "close": 17.2515, "volume": 120.57, "close_time": 1642413599999}, {"open_time": 1642413600000, "open": 17.2504, "high": 17.2504, "low": 16.8652, "close": 17.0923, "volume": 800.64, "close_time": 1642417199999}, {"open_time": 1642417200000, "open": 16.9902, "high": 17.0903, "low": 16.8787, "close": 16.8802, "volume": 163.48, "close_time": 1642420799999}, {"open_time": 1642420800000, "open": 16.8642, "high": 16.9836, "low": 16.7346, "close": 16.7935, "volume": 533.41, "close_time": 1642424399999}, {"open_time": 1642424400000, "open": 16.7398, "high": 16.9128, "low": 16.71, "close": 16.8199, "volume": 466.01, "close_time": 1642427999999}, {"open_time": 1642428000000, "open": 16.7346, "high": 16.7346, "low": 16.5854, "close": 16.5854, "volume": 282.78, "close_time": 1642431599999}, {"open_time": 1642431600000, "open": 16.5867, "high": 16.746, "low": 16.4656, "close": 16.6122, "volume": 936.51, "close_time": 1642435199999}, {"open_time": 1642435200000, "open": 16.5474, "high": 16.6632, "low": 16.4656, "close": 16.65, "volume": 17.73, "close_time": 1642438799999}, {"open_time": 1642438800000, "open": 16.6299, "high": 16.6299, "low": 16.3842, "close": 16.5808, "volume": 47.38, "close_time": 1642442399999}, {"open_time": 1642442400000, "open": 16.4656, "high": 16.6431, "low": 16.4656, "close": 16.6431, "volume": 582.78, "close_time": 1642445999999}, {"open_time": 1642446000000, "open": 16.64, "high": 16.746, "low": 16.64, "close": 16.7084, "volume": 17.24, "close_time": 1642449599999}, {"open_time": 1642449600000, "open": 16.7083, "high": 16.7083, "low": 16.7083, "close": 16.7083, "volume": 34.2, "close_time": 1642453199999}, {"open_time": 1642453200000, "open": 16.6296, "high": 16.6296, "low": 16.3501, "close": 16.3501, "volume": 162.26, "close_time": 1642456799999}, {"open_time": 1642456800000, "open": 16.3434, "high": 16.7199, "low": 16.2437, "close": 16.5398, "volume": 555.61, "close_time": 1642460399999}, {"open_time": 1642460400000, "open": 16.5423, "high": 16.746, "low": 16.5423, "close": 16.66, "volume": 1345.94, "close_time": 1642463999999}, {"open_time": 1642464000000, "open": 16.6999, "high": 16.9125, "low": 16.6819, "close": 16.8408, "volume": 561.18, "close_time": 1642467599999}, {"open_time": 1642467600000, "open": 16.9128, "high": 16.9738, "low": 16.8702, "close": 16.8702, "volume": 293.01, "close_time": 1642471199999}, {"open_time": 1642471200000, "open": 16.9664, "high": 17.0602, "low": 16.8085, "close": 17.0602, "volume": 1360.95, "close_time": 1642474799999}, {"open_time": 1642474800000, "open": 17.0813, "high": 17.0813, "low": 16.7123, "close": 16.7123, "volume": 38.52, "close_time": 1642478399999}, {"open_time": 1642478400000, "open": 16.7123, "high": 16.7346, "low": 16.6077, "close": 16.7334, "volume": 26.24, "close_time": 1642481999999}, {"open_time": 1642482000000, "open": 16.6122, "high": 16.6122, "low": 16.5554, "close": 16.5554, "volume": 124.12, "close_time": 1642485599999}, {"open_time": 1642485600000, "open": 16.6534, "high": 17.1999, "low": 16.6534, "close": 17.1999, "volume": 293.66, "close_time": 1642489199999}, {"open_time": 1642489200000, "open": 17.1999, "high": 17.3134, "low": 17.102, "close": 17.2244, "volume": 787.78, "close_time": 1642492799999}, {"open_time": 1642492800000, "open": 17.2515, "high": 17.2515, "low": 16.8398, "close": 17.0303, "volume": 489.58, "close_time": 1642496399999}, {"open_time": 1642496400000, "open": 17.0097, "high": 17.6919, "low": 17.0097, "close": 17.6281, "volume": 3439.59, "close_time": 1642499999999}, {"open_time": 1642500000000, "open": 17.6124, "high": 17.6506, "low": 17.327, "close": 17.327, "volume": 1302.53, "close_time": 1642503599999}, {"open_time": 1642503600000, "open": 17.3165, "high": 17.5969, "low": 17.3165, "close": 17.4995, "volume": 421.51, "close_time": 1642507199999}, {"open_time": 1642507200000, "open": 17.4495, "high": 17.5094, "low": 17.1181, "close": 17.1662, "volume": 1092.81, "close_time": 1642510799999}, {"open_time": 1642510800000, "open": 17.2515, "high": 17.2515, "low": 16.5065, "close": 16.6333, "volume": 2163.48, "close_time": 1642514399999}, {"open_time": 1642514400000, "open": 16.6111, "high": 16.6632, "low": 16.088, "close": 16.1097, "volume": 2098.01, "close_time": 1642517999999}, {"open_time": 1642518000000, "open": 16.1562, "high": 16.3673, "low": 16.0797, "close": 16.0797, "volume": 315.43, "close_time": 1642521599999}, {"open_time": 1642521600000, "open": 16.0626, "high": 16.1023, "low": 15.8917, "close": 15.9696, "volume": 11943.46, "close_time": 1642525199999}, {"open_time": 1642525200000, "open": 15.9041, "high": 15.9041, "low": 15.6958, "close": 15.6958, "volume": 260.51, "close_time": 1642528799999}, {"open_time": 1642528800000, "open": 15.6694, "high": 15.7389, "low": 15.6285, "close": 15.6285, "volume": 296.33, "close_time": 1642532399999}, {"open_time": 1642532400000, "open": 15.779, "high": 15.9103, "low": 15.779, "close": 15.9103, "volume": 26.66, "close_time": 1642535999999}, {"open_time": 1642536000000, "open": 15.872, "high": 15.872, "low": 15.7, "close": 15.7, "volume": 33.67, "close_time": 1642539599999}, {"open_time": 1642539600000, "open": 15.7982, "high": 16.1398, "low": 15.7982, "close": 16.1398, "volume": 260.58, "close_time": 1642543199999}, {"open_time": 1642543200000, "open": 16.0415, "high": 16.2448, "low": 16.0303, "close": 16.2098, "volume": 248.26, "close_time": 1642546799999}, {"open_time": 1642546800000, "open": 16.1224, "high": 16.1224, "low": 15.9831, "close": 15.9831, "volume": 48.72, "close_time": 1642550399999}, {"open_time": 1642550400000, "open": 16.038, "high": 16.0949, "low": 15.9505, "close": 15.9831, "volume": 29.45, "close_time": 1642553999999}, {"open_time": 1642554000000, "open": 16.0949, "high": 16.1999, "low": 16.0868, "close": 16.1898, "volume": 150.4, "close_time": 1642557599999}, {"open_time": 1642557600000, "open": 16.1511, "high": 16.1511, "low": 16.0472, "close": 16.0787, "volume": 77.83, "close_time": 1642561199999}, {"open_time": 1642561200000, "open": 16.0737, "high": 16.0737, "low": 15.6694, "close": 15.7873, "volume": 4211.51, "close_time": 1642564799999}, {"open_time": 1642564800000, "open": 15.7907, "high": 15.8716, "low": 15.7183, "close": 15.8716, "volume": 398.96, "close_time": 1642568399999}, {"open_time": 1642568400000, "open": 15.8173, "high": 15.8305, "low": 15.7472, "close": 15.7472, "volume": 50.38, "close_time": 1642571999999}, {"open_time": 1642572000000, "open": 15.6998, "high": 15.7905, "low": 15.6578, "close": 15.6578, "volume": 600.12, "close_time": 1642575599999}, {"open_time": 1642575600000, "open": 15.6724, "high": 15.6726, "low": 15.2622, "close": 15.2692, "volume": 4416.37, "close_time": 1642579199999}, {"open_time": 1642579200000, "open": 15.3323, "high": 15.3693, "low": 15.25, "close": 15.2783, "volume": 517.03, "close_time": 1642582799999}, {"open_time": 1642582800000, "open": 15.2984, "high": 15.4895, "low": 15.2221, "close": 15.4564, "volume": 1106.13, "close_time": 1642586399999}, {"open_time": 1642586400000, "open": 15.3807, "high": 15.3807, "low": 15.2509, "close": 15.3492, "volume": 125.83, "close_time": 1642589999999}, {"open_time": 1642590000000, "open": 15.3928, "high": 15.5707, "low": 15.3928, "close": 15.5625, "volume": 660.85, "close_time": 1642593599999}, {"open_time": 1642593600000, "open": 15.6094, "high": 15.677, "low": 15.5775, "close": 15.6094, "volume": 93.3, "close_time": 1642597199999}, {"open_time": 1642597200000, "open": 15.6374, "high": 15.701, "low": 15.5919, "close": 15.5919, "volume": 358.63, "close_time": 1642600799999}, {"open_time": 1642600800000, "open": 15.6325, "high": 15.8295, "low": 15.6325, "close": 15.7898, "volume": 633.63, "close_time": 1642604399999}, {"open_time": 1642604400000, "open": 15.6952, "high": 15.6987, "low": 15.5148, "close": 15.5148, "volume": 366.88, "close_time": 1642607999999}, {"open_time": 1642608000000, "open": 15.6234, "high": 15.6494, "low": 15.4148, "close": 15.4693, "volume": 98.69, "close_time": 1642611599999}, {"open_time": 1642611600000, "open": 15.5176, "high": 15.6525, "low": 15.5148, "close": 15.6234, "volume": 771.59, "close_time": 1642615199999}, {"open_time": 1642615200000, "open": 15.6234, "high": 15.6234, "low": 15.4985, "close": 15.5215, "volume": 1001.46, "close_time": 1642618799999}, {"open_time": 1642618800000, "open": 15.4717, "high": 15.5117, "low": 15.4381, "close": 15.4405, "volume": 189.81, "close_time": 1642622399999}, {"open_time": 1642622400000, "open": 15.4164, "high": 15.4224, "low": 15.2509, "close": 15.2509, "volume": 6854.99, "close_time": 1642625999999}, {"open_time": 1642626000000, "open": 15.2926, "high": 15.4023, "low": 15.2858, "close": 15.4023, "volume": 687.55, "close_time": 1642629599999}, {"open_time": 1642629600000, "open": 15.2858, "high": 15.3928, "low": 15.2154, "close": 15.3619, "volume": 76.38, "close_time": 1642633199999}, {"open_time": 1642633200000, "open": 15.3279, "high": 15.3323, "low": 15.11, "close": 15.11, "volume": 6894.69, "close_time": 1642636799999}, {"open_time": 1642636800000, "open": 15.1365, "high": 15.3167, "low": 15.0811, "close": 15.3167, "volume": 306.65, "close_time": 1642640399999}, {"open_time": 1642640400000, "open": 15.2829, "high": 15.2829, "low": 15.1351, "close": 15.241, "volume": 17.2, "close_time": 1642643999999}, {"open_time": 1642644000000, "open": 15.3167, "high": 15.3928, "low": 15.3167, "close": 15.3577, "volume": 44.24, "close_time": 1642647599999}, {"open_time": 1642647600000, "open": 15.3577, "high": 15.3577, "low": 15.3477, "close": 15.3477, "volume": 20.92, "close_time": 1642651199999}, {"open_time": 1642651200000, "open": 15.4174, "high": 15.4174, "low": 15.3309, "close": 15.3621, "volume": 371.25, "close_time": 1642654799999}, {"open_time": 1642654800000, "open": 15.3628, "high": 15.3628, "low": 15.3322, "close": 15.362, "volume": 366.51, "close_time": 1642658399999}, {"open_time": 1642658400000, "open": 15.4434, "high": 15.4693, "low": 15.4359, "close": 15.4379, "volume": 72.92, "close_time": 1642661999999}, {"open_time": 1642662000000, "open": 15.4474, "high": 15.471, "low": 15.4419, "close": 15.4419, "volume": 48.73, "close_time": 1642665599999}, {"open_time": 1642665600000, "open": 15.4423, "high": 15.4624, "low": 15.4273, "close": 15.4273, "volume": 242.22, "close_time": 1642669199999}, {"open_time": 1642669200000, "open": 15.4422, "high": 15.5225, "low": 15.4091, "close": 15.4935, "volume": 600.96, "close_time": 1642672799999}, {"open_time": 1642672800000, "open": 15.4724, "high": 15.5461, "low": 15.4724, "close": 15.498, "volume": 82.9, "close_time": 1642676399999}, {"open_time": 1642676400000, "open": 15.6094, "high": 15.6234, "low": 15.5683, "close": 15.6076, "volume": 303.56, "close_time": 1642679999999}, {"open_time": 1642680000000, "open": 15.5694, "high": 15.5894, "low": 15.5694, "close": 15.5887, "volume": 196.0, "close_time": 1642683599999}, {"open_time": 1642683600000, "open": 15.6683, "high": 15.8714, "low": 15.6683, "close": 15.8574, "volume": 276.65, "close_time": 1642687199999}, {"open_time": 1642687200000, "open": 15.8496, "high": 16.1, "low": 15.8496, "close": 16.1, "volume": 8158.93, "close_time": 1642690799999}, {"open_time": 1642690800000, "open": 16.085, "high": 16.175, "low": 16.0186, "close": 16.152, "volume": 1478.72, "close_time": 1642694399999}, {"open_time": 1642694400000, "open": 16.1388, "high": 16.1705, "low": 16.0258, "close": 16.0787, "volume": 71.81, "close_time": 1642697999999}, {"open_time": 1642698000000, "open": 16.0, "high": 16.0102, "low": 15.9831, "close": 15.9831, "volume": 33.92, "close_time": 1642701599999}, {"open_time": 1642701600000, "open": 15.9396, "high": 15.9628, "low": 15.817, "close": 15.817, "volume": 10889.38, "close_time": 1642705199999}, {"open_time": 1642705200000, "open": 15.8073, "high": 15.8877, "low": 15.7689, "close": 15.8422, "volume": 5177.35, "close_time": 1642708799999}, {"open_time": 1642708800000, "open": 15.7478, "high": 15.7478, "low": 15.6459, "close": 15.6774, "volume": 107.84, "close_time": 1642712399999}, {"open_time": 1642712400000, "open": 15.6265, "high": 15.6265, "low": 14.8124, "close": 14.8124, "volume": 2448.34, "close_time": 1642715999999}, {"open_time": 1642716000000, "open": 14.8064, "high": 15.016, "low": 14.6663, "close": 14.8679, "volume": 816.0, "close_time": 1642719599999}, {"open_time": 1642719600000, "open": 14.8089, "high": 14.8089, "low": 14.38, "close": 14.3833, "volume": 7626.12, "close_time": 1642723199999}, {"open_time": 1642723200000, "open": 14.4513, "high": 14.6485, "low": 14.3032, "close": 14.6485, "volume": 411.55, "close_time": 1642726799999}, {"open_time": 1642726800000, "open": 14.5865, "high": 14.5865, "low": 13.9491, "close": 13.9491, "volume": 1244.31, "close_time": 1642730399999}, {"open_time": 1642730400000, "open": 13.935, "high": 14.4015, "low": 13.935, "close": 14.2186, "volume": 701.61, "close_time": 1642733999999}, {"open_time": 1642734000000, "open": 14.2289, "high": 14.2289, "low": 13.742, "close": 13.9121, "volume": 1846.79, "close_time": 1642737599999}, {"open_time": 1642737600000, "open": 14.0094, "high": 14.149, "low": 14.0094, "close": 14.0507, "volume": 253.9, "close_time": 1642741199999}, {"open_time": 1642741200000, "open": 14.1213, "high": 14.2193, "low": 14.1213, "close": 14.1315, "volume": 55.66, "close_time": 1642744799999}, {"open_time": 1642744800000, "open": 14.1205, "high": 14.2193, "low": 14.0507, "close": 14.149, "volume": 140.21, "close_time": 1642748399999}, {"open_time": 1642748400000, "open": 14.0915, "high": 14.2414, "low": 14.0915, "close": 14.2014, "volume": 430.8, "close_time": 1642751999999}, {"open_time": 1642752000000, "open": 14.1814, "high": 14.1986, "low": 14.1503, "close": 14.1679, "volume": 276.83, "close_time": 1642755599999}, {"open_time": 1642755600000, "open": 14.1205, "high": 14.2193, "low": 14.1205, "close": 14.2114, "volume": 32.48, "close_time": 1642759199999}, {"open_time": 1642759200000, "open": 14.2235, "high": 14.292, "low": 14.2235, "close": 14.2814, "volume": 1936.74, "close_time": 1642762799999}, {"open_time": 1642762800000, "open": 14.1906, "high": 14.1906, "low": 14.1205, "close": 14.1285, "volume": 323.29, "close_time": 1642766399999}, {"open_time": 1642766400000, "open": 14.0507, "high": 14.0915, "low": 13.5315, "close": 13.7344, "volume": 1203.87, "close_time": 1642769999999}, {"open_time": 1642770000000, "open": 13.7817, "high": 13.9027, "low": 13.7048, "close": 13.8097, "volume": 1373.22, "close_time": 1642773599999}, {"open_time": 1642773600000, "open": 13.8017, "high": 14.0094, "low": 13.7048, "close": 13.7659, "volume": 714.6, "close_time": 1642777199999}, {"open_time": 1642777200000, "open": 13.809, "high": 14.1185, "low": 13.7748, "close": 14.1185, "volume": 485.92, "close_time": 1642780799999}, {"open_time": 1642780800000, "open": 14.149, "high": 14.1777, "low": 13.9121, "close": 13.9666, "volume": 358.62, "close_time": 1642784399999}, {"open_time": 1642784400000, "open": 13.9718, "high": 14.0094, "low": 13.8789, "close": 13.8789, "volume": 3279.23, "close_time": 1642787999999}, {"open_time": 1642788000000, "open": 14.0094, "high": 14.0094, "low": 13.7617, "close": 14.0094, "volume": 658.42, "close_time": 1642791599999}, {"open_time": 1642791600000, "open": 13.9121, "high": 14.079, "low": 13.8433, "close": 13.8433, "volume": 583.21, "close_time": 1642795199999}, {"open_time": 1642795200000, "open": 13.8716, "high": 13.8716, "low": 13.4932, "close": 13.7344, "volume": 2037.82, "close_time": 1642798799999}, {"open_time": 1642798800000, "open": 13.8026, "high": 13.9402, "low": 12.3943, "close": 12.7823, "volume": 20638.3, "close_time": 1642802399999}, {"open_time": 1642802400000, "open": 12.7697, "high": 13.0425, "low": 12.3139, "close": 12.5725, "volume": 4844.91, "close_time": 1642805999999}, {"open_time": 1642806000000, "open": 12.6872, "high": 12.9723, "low": 12.3508, "close": 12.6396, "volume": 4379.85, "close_time": 1642809599999}, {"open_time": 1642809600000, "open": 12.6124, "high": 12.9956, "low": 12.5991, "close": 12.5991, "volume": 2608.47, "close_time": 1642813199999}, {"open_time": 1642813200000, "open": 12.5368, "high": 12.7601, "low": 12.4417, "close": 12.6373, "volume": 6367.49, "close_time": 1642816799999}, {"open_time": 1642816800000, "open": 12.5991, "high": 12.6431, "low": 12.5068, "close": 12.5625, "volume": 441.96, "close_time": 1642820399999}, {"open_time": 1642820400000, "open": 12.5826, "high": 12.7001, "low": 12.2539, "close": 12.4262, "volume": 3806.17, "close_time": 1642823999999}, {"open_time": 1642824000000, "open": 12.4375, "high": 12.5237, "low": 12.1798, "close": 12.3373, "volume": 1474.91, "close_time": 1642827599999}, {"open_time": 1642827600000, "open": 12.2374, "high": 12.3274, "low": 11.6307, "close": 11.7269, "volume": 2118.17, "close_time": 1642831199999}, {"open_time": 1642831200000, "open": 11.8762, "high": 11.9296, "low": 11.4166, "close": 11.7271, "volume": 2833.43, "close_time": 1642834799999}, {"open_time": 1642834800000, "open": 11.7671, "high": 11.9128, "low": 11.213, "close": 11.419, "volume": 3447.73, "close_time": 1642838399999}, {"open_time": 1642838400000, "open": 11.4169, "high": 11.7829, "low": 11.4169, "close": 11.6806, "volume": 1984.14, "close_time": 1642841999999}, {"open_time": 1642842000000, "open": 11.527, "high": 11.6874, "low": 10.8814, "close": 10.9634, "volume": 5219.98, "close_time": 1642845599999}, {"open_time": 1642845600000, "open": 10.9033, "high": 11.5825, "low": 10.3599, "close": 11.3468, "volume": 19989.75, "close_time": 1642849199999}, {"open_time": 1642849200000, "open": 11.3291, "high": 11.4669, "low": 11.0667, "close": 11.3769, "volume": 4691.55, "close_time": 1642852799999}, {"open_time": 1642852800000, "open": 11.3731, "high": 11.7605, "low": 11.3232, "close": 11.7171, "volume": 5312.26, "close_time": 1642856399999}, {"open_time": 1642856400000, "open": 11.7129, "high": 11.8432, "low": 11.5505, "close": 11.5614, "volume": 2133.0, "close_time": 1642859999999}, {"open_time": 1642860000000, "open": 11.553, "high": 11.553, "low": 11.2268, "close": 11.2268, "volume": 306.35, "close_time": 1642863599999}, {"open_time": 1642863600000, "open": 11.2468, "high": 11.2809, "low": 11.0054, "close": 11.0351, "volume": 2237.32, "close_time": 1642867199999}, {"open_time": 1642867200000, "open": 11.0667, "high": 11.5493, "low": 10.9032, "close": 11.3569, "volume": 2295.1, "close_time": 1642870799999}, {"open_time": 1642870800000, "open": 11.3676, "high": 11.4515, "low": 11.0555, "close": 11.0866, "volume": 1570.97, "close_time": 1642874399999}, {"open_time": 1642874400000, "open": 11.0933, "high": 11.2275, "low": 10.8284, "close": 10.8365, "volume": 2055.83, "close_time": 1642877999999}, {"open_time": 1642878000000, "open": 10.8687, "high": 11.0559, "low": 10.7122, "close": 10.7935, "volume": 1455.16, "close_time": 1642881599999}, {"open_time": 1642881600000, "open": 10.8235, "high": 11.4592, "low": 10.7913, "close": 11.4549, "volume": 4979.77, "close_time": 1642885199999}, {"open_time": 1642885200000, "open": 11.4031, "high": 11.4549, "low": 11.2958, "close": 11.3908, "volume": 2344.62, "close_time": 1642888799999}, {"open_time": 1642888800000, "open": 11.3627, "high": 11.3627, "low": 11.0133, "close": 11.0333, "volume": 388.13, "close_time": 1642892399999}, {"open_time": 1642892400000, "open": 10.9834, "high": 11.1728, "low": 10.9612, "close": 11.0833, "volume": 2601.35, "close_time": 1642895999999}, {"open_time": 1642896000000, "open": 11.141, "high": 11.4933, "low": 11.1089, "close": 11.4933, "volume": 1115.04, "close_time": 1642899599999}, {"open_time": 1642899600000, "open": 11.4831, "high": 11.572, "low": 11.4277, "close": 11.4408, "volume": 919.17, "close_time": 1642903199999}, {"open_time": 1642903200000, "open": 11.4232, "high": 11.4232, "low": 11.0233, "close": 11.0467, "volume": 2890.76, "close_time": 1642906799999}, {"open_time": 1642906800000, "open": 11.0767, "high": 11.2146, "low": 10.995, "close": 11.2146, "volume": 944.62, "close_time": 1642910399999}, {"open_time": 1642910400000, "open": 11.2326, "high": 11.4281, "low": 11.2326, "close": 11.2907, "volume": 534.05, "close_time": 1642913999999}, {"open_time": 1642914000000, "open": 11.186, "high": 11.5446, "low": 11.186, "close": 11.5071, "volume": 643.12, "close_time": 1642917599999}, {"open_time": 1642917600000, "open": 11.4831, "high": 11.5293, "low": 11.4231, "close": 11.4419, "volume": 1663.09, "close_time": 1642921199999}, {"open_time": 1642921200000, "open": 11.572, "high": 11.6731, "low": 11.572, "close": 11.6329, "volume": 1305.03, "close_time": 1642924799999}, {"open_time": 1642924800000, "open": 11.5896, "high": 11.6971, "low": 11.537, "close": 11.6971, "volume": 1354.76, "close_time": 1642928399999}, {"open_time": 1642928400000, "open": 11.7138, "high": 11.9128, "low": 11.6794, "close": 11.7729, "volume": 1264.99, "close_time": 1642931999999}, {"open_time": 1642932000000, "open": 11.7871, "high": 11.8071, "low": 11.7129, "close": 11.7971, "volume": 1273.8, "close_time": 1642935599999}, {"open_time": 1642935600000, "open": 11.7671, "high": 11.7671, "low": 11.5744, "close": 11.6404, "volume": 715.04, "close_time": 1642939199999}, {"open_time": 1642939200000, "open": 11.6404, "high": 11.6404, "low": 11.5264, "close": 11.5707, "volume": 757.65, "close_time": 1642942799999}, {"open_time": 1642942800000, "open": 11.4908, "high": 11.667, "low": 11.4908, "close": 11.667, "volume": 265.08, "close_time": 1642946399999}, {"open_time": 1642946400000, "open": 11.667, "high": 11.667, "low": 11.0389, "close": 11.2766, "volume": 5080.05, "close_time": 1642949999999}, {"open_time": 1642950000000, "open": 11.2368, "high": 11.2832, "low": 11.1255, "close": 11.2361, "volume": 1309.94, "close_time": 1642953599999}, {"open_time": 1642953600000, "open": 11.2632, "high": 11.3733, "low": 11.1528, "close": 11.221, "volume": 1059.99, "close_time": 1642957199999}, {"open_time": 1642957200000, "open": 11.2089, "high": 11.335, "low": 11.2045, "close": 11.335, "volume": 369.86, "close_time": 1642960799999}, {"open_time": 1642960800000, "open": 11.2791, "high": 11.2791, "low": 10.9657, "close": 11.0533, "volume": 870.76, "close_time": 1642964399999}, {"open_time": 1642964400000, "open": 11.1049, "high": 11.1109, "low": 10.8175, "close": 10.9466, "volume": 1732.47, "close_time": 1642967999999}, {"open_time": 1642968000000, "open": 10.8912, "high": 11.1333, "low": 10.8912, "close": 11.0667, "volume": 441.39, "close_time": 1642971599999}, {"open_time": 1642971600000, "open": 10.9724, "high": 11.0467, "low": 10.9455, "close": 11.0189, "volume": 185.75, "close_time": 1642975199999}, {"open_time": 1642975200000, "open": 11.0411, "high": 11.1788, "low": 10.9943, "close": 11.1788, "volume": 379.47, "close_time": 1642978799999}, {"open_time": 1642978800000, "open": 11.1433, "high": 11.7429, "low": 11.1333, "close": 11.4069, "volume": 5898.74, "close_time": 1642982399999}, {"open_time": 1642982400000, "open": 11.4034, "high": 11.4034, "low": 11.186, "close": 11.2509, "volume": 5586.09, "close_time": 1642985999999}, {"open_time": 1642986000000, "open": 11.2652, "high": 11.3108, "low": 11.0269, "close": 11.0269, "volume": 1682.74, "close_time": 1642989599999}, {"open_time": 1642989600000, "open": 11.0211, "high": 11.0211, "low": 10.7535, "close": 10.7535, "volume": 1596.09, "close_time": 1642993199999}, {"open_time": 1642993200000, "open": 10.7535, "high": 10.8937, "low": 10.7535, "close": 10.8937, "volume": 80.78, "close_time": 1642996799999}, {"open_time": 1642996800000, "open": 10.8165, "high": 10.8165, "low": 10.7535, "close": 10.7535, "volume": 232.78, "close_time": 1643000399999}, {"open_time": 1643000400000, "open": 10.7374, "high": 10.7513, "low": 10.611, "close": 10.7513, "volume": 1281.57, "close_time": 1643003999999}, {"open_time": 1643004000000, "open": 10.7235, "high": 10.8334, "low": 10.7235, "close": 10.8067, "volume": 109.81, "close_time": 1643007599999}, {"open_time": 1643007600000, "open": 10.7114, "high": 10.7435, "low": 10.5259, "close": 10.5259, "volume": 4218.6, "close_time": 1643011199999}, {"open_time": 1643011200000, "open": 10.5853, "high": 10.6259, "low": 10.2392, "close": 10.316, "volume": 5241.48, "close_time": 1643014799999}, {"open_time": 1643014800000, "open": 10.3563, "high": 10.533, "low": 10.1139, "close": 10.3252, "volume": 8091.41, "close_time": 1643018399999}, {"open_time": 1643018400000, "open": 10.2966, "high": 10.2966, "low": 9.7971, "close": 9.7979, "volume": 10741.41, "close_time": 1643021999999}, {"open_time": 1643022000000, "open": 9.8179, "high": 10.1305, "low": 9.7366, "close": 9.994, "volume": 3824.58, "close_time": 1643025599999}, {"open_time": 1643025600000, "open": 9.846, "high": 9.976, "low": 9.6422, "close": 9.7023, "volume": 2147.62, "close_time": 1643029199999}, {"open_time": 1643029200000, "open": 9.7459, "high": 9.9478, "low": 9.6442, "close": 9.6921, "volume": 9008.94, "close_time": 1643032799999}, {"open_time": 1643032800000, "open": 9.6771, "high": 10.0919, "low": 9.5475, "close": 9.8641, "volume": 3968.22, "close_time": 1643036399999}, {"open_time": 1643036400000, "open": 9.886, "high": 10.1878, "low": 9.6065, "close": 10.1339, "volume": 10333.4, "close_time": 1643039999999}, {"open_time": 1643040000000, "open": 10.1088, "high": 10.2788, "low": 9.902, "close": 10.0261, "volume": 4992.55, "close_time": 1643043599999}, {"open_time": 1643043600000, "open": 10.0539, "high": 10.442, "low": 9.8652, "close": 10.3737, "volume": 4868.5, "close_time": 1643047199999}, {"open_time": 1643047200000, "open": 10.3837, "high": 10.6064, "low": 10.3238, "close": 10.4959, "volume": 4632.29, "close_time": 1643050799999}, {"open_time": 1643050800000, "open": 10.4863, "high": 10.5473, "low": 10.3717, "close": 10.4537, "volume": 1285.07, "close_time": 1643054399999}, {"open_time": 1643054400000, "open": 10.5236, "high": 10.8534, "low": 10.4763, "close": 10.7813, "volume": 1959.57, "close_time": 1643057999999}, {"open_time": 1643058000000, "open": 10.7705, "high": 10.7932, "low": 10.6664, "close": 10.6664, "volume": 553.16, "close_time": 1643061599999}, {"open_time": 1643061600000, "open": 10.6735, "high": 10.6965, "low": 10.5967, "close": 10.5967, "volume": 207.49, "close_time": 1643065199999}, {"open_time": 1643065200000, "open": 10.6352, "high": 10.6536, "low": 10.5967, "close": 10.6536, "volume": 62.44, "close_time": 1643068799999}, {"open_time": 1643068800000, "open": 10.6735, "high": 10.6765, "low": 10.4206, "close": 10.4536, "volume": 991.4, "close_time": 1643072399999}, {"open_time": 1643072400000, "open": 10.5001, "high": 10.5001, "low": 10.4603, "close": 10.4603, "volume": 45.41, "close_time": 1643075999999}, {"open_time": 1643076000000, "open": 10.4825, "high": 10.6361, "low": 10.4825, "close": 10.6361, "volume": 616.79, "close_time": 1643079599999}, {"open_time": 1643079600000, "open": 10.5946, "high": 10.7152, "low": 10.5946, "close": 10.7152, "volume": 564.68, "close_time": 1643083199999}, {"open_time": 1643083200000, "open": 10.6986, "high": 10.706, "low": 10.5183, "close": 10.5183, "volume": 966.71, "close_time": 1643086799999}, {"open_time": 1643086800000, "open": 10.4691, "high": 10.5664, "low": 10.4691, "close": 10.5664, "volume": 48.03, "close_time": 1643090399999}, {"open_time": 1643090400000, "open": 10.5213, "high": 10.5213, "low": 10.5213, "close": 10.5213, "volume": 1.9, "close_time": 1643093999999}, {"open_time": 1643094000000, "open": 10.559, "high": 10.5638, "low": 10.559, "close": 10.5638, "volume": 150.0, "close_time": 1643097599999}, {"open_time": 1643097600000, "open": 10.5943, "high": 10.7678, "low": 10.5603, "close": 10.6018, "volume": 442.35, "close_time": 1643101199999}, {"open_time": 1643101200000, "open": 10.6323, "high": 10.7011, "low": 10.6323, "close": 10.6797, "volume": 1765.14, "close_time": 1643104799999}, {"open_time": 1643104800000, "open": 10.7304, "high": 10.8403, "low": 10.6698, "close": 10.714, "volume": 397.92, "close_time": 1643108399999}, {"open_time": 1643108400000, "open": 10.7495, "high": 10.7495, "low": 10.6238, "close": 10.6238, "volume": 9.19, "close_time": 1643111999999}, {"open_time": 1643112000000, "open": 10.6238, "high": 10.7529, "low": 10.5898, "close": 10.735, "volume": 281.24, "close_time": 1643115599999}, {"open_time": 1643115600000, "open": 10.6004, "high": 10.6004, "low": 10.5323, "close": 10.5406, "volume": 79.75, "close_time": 1643119199999}, {"open_time": 1643119200000, "open": 10.5627, "high": 10.7998, "low": 10.4496, "close": 10.4995, "volume": 290.64, "close_time": 1643122799999}, {"open_time": 1643122800000, "open": 10.4377, "high": 10.6096, "low": 10.3268, "close": 10.5805, "volume": 236.01, "close_time": 1643126399999}, {"open_time": 1643126400000, "open": 10.5885, "high": 10.6696, "low": 10.5727, "close": 10.6696, "volume": 342.56, "close_time": 1643129999999}, {"open_time": 1643130000000, "open": 10.5815, "high": 10.7797, "low": 10.5805, "close": 10.7529, "volume": 2516.66, "close_time": 1643133599999}, {"open_time": 1643133600000, "open": 10.7403, "high": 10.9052, "low": 10.7403, "close": 10.9052, "volume": 993.61, "close_time": 1643137199999}, {"open_time": 1643137200000, "open": 10.8824, "high": 10.8824, "low": 10.7204, "close": 10.7204, "volume": 50.38, "close_time": 1643140799999}, {"open_time": 1643140800000, "open": 10.6396, "high": 10.6897, "low": 10.5996, "close": 10.6897, "volume": 623.28, "close_time": 1643144399999}, {"open_time": 1643144400000, "open": 10.5219, "high": 10.5646, "low": 10.4269, "close": 10.4809, "volume": 547.79, "close_time": 1643147999999}, {"open_time": 1643148000000, "open": 10.4001, "high": 10.4525, "low": 10.386, "close": 10.4525, "volume": 8.52, "close_time": 1643151599999}, {"open_time": 1643151600000, "open": 10.5858, "high": 10.5858, "low": 10.5858, "close": 10.5858, "volume": 1.42, "close_time": 1643155199999}, {"open_time": 1643155200000, "open": 10.5327, "high": 10.599, "low": 10.4299, "close": 10.4299, "volume": 388.22, "close_time": 1643158799999}, {"open_time": 1643158800000, "open": 10.4607, "high": 10.4679, "low": 10.4607, "close": 10.4679, "volume": 101.12, "close_time": 1643162399999}, {"open_time": 1643162400000, "open": 10.5643, "high": 10.5653, "low": 10.5643, "close": 10.5653, "volume": 29.13, "close_time": 1643165999999}, {"open_time": 1643166000000, "open": 10.6822, "high": 10.7601, "low": 10.6822, "close": 10.7601, "volume": 294.89, "close_time": 1643169599999}, {"open_time": 1643169600000, "open": 10.7663, "high": 10.9081, "low": 10.719, "close": 10.8667, "volume": 947.32, "close_time": 1643173199999}, {"open_time": 1643173200000, "open": 10.849, "high": 10.849, "low": 10.8111, "close": 10.8111, "volume": 15.04, "close_time": 1643176799999}, {"open_time": 1643176800000, "open": 10.7941, "high": 10.8356, "low": 10.6803, "close": 10.7094, "volume": 201.01, "close_time": 1643180399999}, {"open_time": 1643180400000, "open": 10.6503, "high": 10.6824, "low": 10.6503, "close": 10.6824, "volume": 34.04, "close_time": 1643183999999}, {"open_time": 1643184000000, "open": 10.8694, "high": 10.8694, "low": 10.8694, "close": 10.8694, "volume": 2.78, "close_time": 1643187599999}, {"open_time": 1643187600000, "open": 10.9096, "high": 10.9683, "low": 10.8202, "close": 10.8202, "volume": 671.45, "close_time": 1643191199999}, {"open_time": 1643191200000, "open": 10.786, "high": 10.9878, "low": 10.786, "close": 10.9257, "volume": 121.31, "close_time": 1643194799999}, {"open_time": 1643194800000, "open": 10.9697, "high": 11.001, "low": 10.9192, "close": 10.9231, "volume": 194.99, "close_time": 1643198399999}, {"open_time": 1643198400000, "open": 10.8754, "high": 10.9031, "low": 10.8754, "close": 10.9031, "volume": 38.82, "close_time": 1643201999999}, {"open_time": 1643202000000, "open": 10.8958, "high": 11.2402, "low": 10.8802, "close": 11.2081, "volume": 2729.67, "close_time": 1643205599999}, {"open_time": 1643205600000, "open": 11.1242, "high": 11.3436, "low": 11.1219, "close": 11.2636, "volume": 1920.46, "close_time": 1643209199999}, {"open_time": 1643209200000, "open": 11.2566, "high": 11.2566, "low": 11.1, "close": 11.1455, "volume": 1001.44, "close_time": 1643212799999}, {"open_time": 1643212800000, "open": 11.1366, "high": 11.2531, "low": 11.1366, "close": 11.1822, "volume": 380.87, "close_time": 1643216399999}, {"open_time": 1643216400000, "open": 11.2406, "high": 11.2406, "low": 11.0908, "close": 11.1375, "volume": 68.2, "close_time": 1643219999999}, {"open_time": 1643220000000, "open": 11.0922, "high": 11.2446, "low": 10.8753, "close": 11.2086, "volume": 1152.75, "close_time": 1643223599999}, {"open_time": 1643223600000, "open": 11.1901, "high": 11.7394, "low": 11.05, "close": 11.0701, "volume": 6874.78, "close_time": 1643227199999}, {"open_time": 1643227200000, "open": 10.9891, "high": 10.9891, "low": 10.6929, "close": 10.8198, "volume": 700.51, "close_time": 1643230799999}, {"open_time": 1643230800000, "open": 10.8026, "high": 10.8026, "low": 10.4594, "close": 10.4909, "volume": 520.05, "close_time": 1643234399999}, {"open_time": 1643234400000, "open": 10.4597, "high": 10.5084, "low": 10.3502, "close": 10.5084, "volume": 394.55, "close_time": 1643237999999}, {"open_time": 1643238000000, "open": 10.5595, "high": 10.6593, "low": 10.5595, "close": 10.5796, "volume": 403.0, "close_time": 1643241599999}, {"open_time": 1643241600000, "open": 10.4899, "high": 10.6628, "low": 10.4899, "close": 10.6096, "volume": 703.24, "close_time": 1643245199999}, {"open_time": 1643245200000, "open": 10.5025, "high": 10.5025, "low": 10.1856, "close": 10.2082, "volume": 789.21, "close_time": 1643248799999}, {"open_time": 1643248800000, "open": 10.1587, "high": 10.1774, "low": 9.9907, "close": 10.0413, "volume": 623.84, "close_time": 1643252399999}, {"open_time": 1643252400000, "open": 10.0832, "high": 10.1427, "low": 9.9137, "close": 10.0109, "volume": 378.87, "close_time": 1643255999999}, {"open_time": 1643256000000, "open": 9.992, "high": 10.0877, "low": 9.9511, "close": 10.0812, "volume": 318.51, "close_time": 1643259599999}, {"open_time": 1643259600000, "open": 10.1416, "high": 10.1794, "low": 10.1109, "close": 10.1662, "volume": 1372.39, "close_time": 1643263199999}, {"open_time": 1643263200000, "open": 10.1622, "high": 10.1863, "low": 10.0609, "close": 10.1863, "volume": 1213.39, "close_time": 1643266799999}, {"open_time": 1643266800000, "open": 10.2065, "high": 10.3825, "low": 10.1419, "close": 10.3061, "volume": 4266.14, "close_time": 1643270399999}, {"open_time": 1643270400000, "open": 10.2934, "high": 10.3653, "low": 10.2507, "close": 10.3606, "volume": 304.56, "close_time": 1643273999999}, {"open_time": 1643274000000, "open": 10.36, "high": 10.4512, "low": 10.36, "close": 10.4512, "volume": 551.79, "close_time": 1643277599999}, {"open_time": 1643277600000, "open": 10.3809, "high": 10.4762, "low": 10.3522, "close": 10.367, "volume": 628.46, "close_time": 1643281199999}, {"open_time": 1643281200000, "open": 10.3824, "high": 10.477, "low": 10.376, "close": 10.477, "volume": 981.86, "close_time": 1643284799999}, {"open_time": 1643284800000, "open": 10.5038, "high": 10.5637, "low": 10.5, "close": 10.5527, "volume": 146.39, "close_time": 1643288399999}, {"open_time": 1643288400000, "open": 10.6096, "high": 10.7586, "low": 10.5804, "close": 10.7213, "volume": 1758.88, "close_time": 1643291999999}, {"open_time": 1643292000000, "open": 10.7319, "high": 10.9047, "low": 10.7317, "close": 10.8982, "volume": 1208.71, "close_time": 1643295599999}, {"open_time": 1643295600000, "open": 10.8695, "high": 10.9041, "low": 10.7703, "close": 10.777, "volume": 573.19, "close_time": 1643299199999}, {"open_time": 1643299200000, "open": 10.794, "high": 10.8129, "low": 10.6981, "close": 10.767, "volume": 860.57, "close_time": 1643302799999}, {"open_time": 1643302800000, "open": 10.6797, "high": 10.7303, "low": 10.6515, "close": 10.7303, "volume": 189.68, "close_time": 1643306399999}, {"open_time": 1643306400000, "open": 10.6158, "high": 10.6504, "low": 10.5218, "close": 10.5526, "volume": 371.33, "close_time": 1643309999999}, {"open_time": 1643310000000, "open": 10.5851, "high": 10.5909, "low": 10.4024, "close": 10.4699, "volume": 875.92, "close_time": 1643313599999}, {"open_time": 1643313600000, "open": 10.4551, "high": 10.4736, "low": 10.054, "close": 10.054, "volume": 637.73, "close_time": 1643317199999}, {"open_time": 1643317200000, "open": 10.019, "high": 10.0878, "low": 9.9408, "close": 10.0878, "volume": 605.96, "close_time": 1643320799999}, {"open_time": 1643320800000, "open": 10.0391, "high": 10.2525, "low": 9.971, "close": 10.1575, "volume": 496.31, "close_time": 1643324399999}, {"open_time": 1643324400000, "open": 10.2831, "high": 10.3193, "low": 10.168, "close": 10.3193, "volume": 183.21, "close_time": 1643327999999}, {"open_time": 1643328000000, "open": 10.2807, "high": 10.3894, "low": 10.2366, "close": 10.2876, "volume": 104.29, "close_time": 1643331599999}, {"open_time": 1643331600000, "open": 10.3675, "high": 10.3675, "low": 10.1085, "close": 10.1321, "volume": 51.57, "close_time": 1643335199999}, {"open_time": 1643335200000, "open": 10.1478, "high": 10.1622, "low": 10.1278, "close": 10.1587, "volume": 308.45, "close_time": 1643338799999}, {"open_time": 1643338800000, "open": 10.3855, "high": 10.3855, "low": 10.3753, "close": 10.3753, "volume": 6.2, "close_time": 1643342399999}, {"open_time": 1643342400000, "open": 10.4426, "high": 10.4426, "low": 10.2678, "close": 10.2678, "volume": 208.83, "close_time": 1643345999999}, {"open_time": 1643346000000, "open": 10.2876, "high": 10.3897, "low": 10.2876, "close": 10.3897, "volume": 37.99, "close_time": 1643349599999}, {"open_time": 1643349600000, "open": 10.3575, "high": 10.4479, "low": 10.306, "close": 10.306, "volume": 607.62, "close_time": 1643353199999}, {"open_time": 1643353200000, "open": 10.3127, "high": 10.341, "low": 10.2466, "close": 10.2466, "volume": 111.87, "close_time": 1643356799999}, {"open_time": 1643356800000, "open": 10.2693, "high": 10.2693, "low": 10.109, "close": 10.1178, "volume": 159.86, "close_time": 1643360399999}, {"open_time": 1643360400000, "open": 10.1178, "high": 10.1178, "low": 10.1178, "close": 10.1178, "volume": 0.0, "close_time": 1643363999999}, {"open_time": 1643364000000, "open": 10.0585, "high": 10.1592, "low": 10.0336, "close": 10.1592, "volume": 51.61, "close_time": 1643367599999}, {"open_time": 1643367600000, "open": 10.0521, "high": 10.0521, "low": 10.0521, "close": 10.0521, "volume": 9.97, "close_time": 1643371199999}, {"open_time": 1643371200000, "open": 10.0085, "high": 10.0291, "low": 9.857, "close": 9.9027, "volume": 128.15, "close_time": 1643374799999}, {"open_time": 1643374800000, "open": 9.964, "high": 10.1823, "low": 9.964, "close": 10.1308, "volume": 217.09, "close_time": 1643378399999}, {"open_time": 1643378400000, "open": 10.2391, "high": 10.2529, "low": 10.0891, "close": 10.1091, "volume": 971.24, "close_time": 1643381999999}, {"open_time": 1643382000000, "open": 10.1777, "high": 10.3307, "low": 10.1677, "close": 10.3307, "volume": 1516.12, "close_time": 1643385599999}, {"open_time": 1643385600000, "open": 10.3565, "high": 10.4896, "low": 10.3538, "close": 10.4393, "volume": 96.83, "close_time": 1643389199999}, {"open_time": 1643389200000, "open": 10.3375, "high": 10.3375, "low": 10.2686, "close": 10.2686, "volume": 25.96, "close_time": 1643392799999}, {"open_time": 1643392800000, "open": 10.3424, "high": 10.45, "low": 10.3424, "close": 10.4326, "volume": 428.54, "close_time": 1643396399999}, {"open_time": 1643396400000, "open": 10.3423, "high": 10.3725, "low": 10.3423, "close": 10.3655, "volume": 19.97, "close_time": 1643399999999}, {"open_time": 1643400000000, "open": 10.3917, "high": 10.5515, "low": 10.3875, "close": 10.5194, "volume": 272.65, "close_time": 1643403599999}, {"open_time": 1643403600000, "open": 10.5727, "high": 10.7347, "low": 10.5727, "close": 10.6196, "volume": 480.38, "close_time": 1643407199999}, {"open_time": 1643407200000, "open": 10.6128, "high": 10.6182, "low": 10.6128, "close": 10.6182, "volume": 300.65, "close_time": 1643410799999}, {"open_time": 1643410800000, "open": 10.6326, "high": 10.6728, "low": 10.6318, "close": 10.6728, "volume": 257.54, "close_time": 1643414399999}, {"open_time": 1643414400000, "open": 10.6118, "high": 10.7937, "low": 10.6118, "close": 10.6889, "volume": 225.79, "close_time": 1643417999999}, {"open_time": 1643418000000, "open": 10.6878, "high": 10.6878, "low": 10.5798, "close": 10.5798, "volume": 10.35, "close_time": 1643421599999}, {"open_time": 1643421600000, "open": 10.6889, "high": 10.6889, "low": 10.6889, "close": 10.6889, "volume": 3.75, "close_time": 1643425199999}, {"open_time": 1643425200000, "open": 10.6868, "high": 10.9868, "low": 10.6868, "close": 10.8429, "volume": 3025.88, "close_time": 1643428799999}, {"open_time": 1643428800000, "open": 10.8429, "high": 10.8552, "low": 10.8429, "close": 10.8552, "volume": 32.03, "close_time": 1643432399999}, {"open_time": 1643432400000, "open": 10.8931, "high": 10.8942, "low": 10.8073, "close": 10.8073, "volume": 160.79, "close_time": 1643435999999}, {"open_time": 1643436000000, "open": 10.8414, "high": 10.9292, "low": 10.8414, "close": 10.8824, "volume": 1712.78, "close_time": 1643439599999}, {"open_time": 1643439600000, "open": 10.8877, "high": 11.0397, "low": 10.8877, "close": 11.0099, "volume": 292.24, "close_time": 1643443199999}, {"open_time": 1643443200000, "open": 11.01, "high": 11.0703, "low": 10.978, "close": 10.9821, "volume": 561.71, "close_time": 1643446799999}, {"open_time": 1643446800000, "open": 10.9384, "high": 10.9384, "low": 10.8618, "close": 10.8985, "volume": 20.48, "close_time": 1643450399999}, {"open_time": 1643450400000, "open": 10.9674, "high": 11.02, "low": 10.9568, "close": 10.9585, "volume": 484.66, "close_time": 1643453999999}, {"open_time": 1643454000000, "open": 10.9503, "high": 10.9632, "low": 10.9287, "close": 10.9622, "volume": 319.04, "close_time": 1643457599999}, {"open_time": 1643457600000, "open": 10.9853, "high": 11.0917, "low": 10.978, "close": 11.0321, "volume": 402.65, "close_time": 1643461199999}, {"open_time": 1643461200000, "open": 11.0633, "high": 11.1922, "low": 11.0633, "close": 11.1401, "volume": 82.31, "close_time": 1643464799999}, {"open_time": 1643464800000, "open": 11.14, "high": 11.1716, "low": 10.8074, "close": 10.8798, "volume": 2066.87, "close_time": 1643468399999}, {"open_time": 1643468400000, "open": 10.7912, "high": 11.0143, "low": 10.7383, "close": 10.9131, "volume": 1457.46, "close_time": 1643471999999}, {"open_time": 1643472000000, "open": 10.9332, "high": 11.0032, "low": 10.8631, "close": 11.0032, "volume": 1568.86, "close_time": 1643475599999}, {"open_time": 1643475600000, "open": 10.9987, "high": 11.0433, "low": 10.9932, "close": 10.9932, "volume": 214.78, "close_time": 1643479199999}, {"open_time": 1643479200000, "open": 10.9532, "high": 11.0444, "low": 10.9532, "close": 11.0085, "volume": 582.58, "close_time": 1643482799999}, {"open_time": 1643482800000, "open": 11.0577, "high": 11.0869, "low": 11.0577, "close": 11.0588, "volume": 95.63, "close_time": 1643486399999}, {"open_time": 1643486400000, "open": 11.0294, "high": 11.192, "low": 11.0079, "close": 11.1134, "volume": 9312.94, "close_time": 1643489999999}, {"open_time": 1643490000000, "open": 11.111, "high": 11.23, "low": 11.111, "close": 11.1899, "volume": 6824.96, "close_time": 1643493599999}, {"open_time": 1643493600000, "open": 11.1458, "high": 11.2145, "low": 11.1458, "close": 11.2145, "volume": 2.06, "close_time": 1643497199999}, {"open_time": 1643497200000, "open": 11.1342, "high": 11.1342, "low": 11.0671, "close": 11.0866, "volume": 27.24, "close_time": 1643500799999}, {"open_time": 1643500800000, "open": 11.1267, "high": 11.1746, "low": 10.956, "close": 11.0167, "volume": 13342.76, "close_time": 1643504399999}, {"open_time": 1643504400000, "open": 11.0811, "high": 11.0811, "low": 10.9936, "close": 11.0507, "volume": 4648.64, "close_time": 1643507999999}, {"open_time": 1643508000000, "open": 11.0429, "high": 11.0429, "low": 11.001, "close": 11.0236, "volume": 443.49, "close_time": 1643511599999}, {"open_time": 1643511600000, "open": 11.0744, "high": 11.0744, "low": 11.0625, "close": 11.0625, "volume": 95.28, "close_time": 1643515199999}, {"open_time": 1643515200000, "open": 11.0749, "high": 11.2068, "low": 11.0749, "close": 11.2068, "volume": 2100.39, "close_time": 1643518799999}, {"open_time": 1643518800000, "open": 11.1961, "high": 11.3272, "low": 11.1867, "close": 11.3272, "volume": 314.75, "close_time": 1643522399999}, {"open_time": 1643522400000, "open": 11.3272, "high": 11.3681, "low": 11.2964, "close": 11.3681, "volume": 332.23, "close_time": 1643525999999}, {"open_time": 1643526000000, "open": 11.3914, "high": 11.4429, "low": 11.2766, "close": 11.304, "volume": 182.32, "close_time": 1643529599999}, {"open_time": 1643529600000, "open": 11.3041, "high": 11.3166, "low": 11.248, "close": 11.3166, "volume": 308.42, "close_time": 1643533199999}, {"open_time": 1643533200000, "open": 11.3165, "high": 11.3165, "low": 11.2461, "close": 11.2506, "volume": 140.94, "close_time": 1643536799999}, {"open_time": 1643536800000, "open": 11.2651, "high": 11.3597, "low": 11.2648, "close": 11.3597, "volume": 2049.89, "close_time": 1643540399999}, {"open_time": 1643540400000, "open": 11.364, "high": 11.3889, "low": 11.364, "close": 11.3786, "volume": 2.99, "close_time": 1643543999999}, {"open_time": 1643544000000, "open": 11.3529, "high": 11.3747, "low": 11.2254, "close": 11.2747, "volume": 4.23, "close_time": 1643547599999}, {"open_time": 1643547600000, "open": 11.2757, "high": 11.3071, "low": 11.2147, "close": 11.2175, "volume": 108.18, "close_time": 1643551199999}, {"open_time": 1643551200000, "open": 11.2487, "high": 11.2487, "low": 11.0459, "close": 11.0815, "volume": 37.17, "close_time": 1643554799999}, {"open_time": 1643554800000, "open": 11.1033, "high": 11.246, "low": 11.1033, "close": 11.1865, "volume": 65.84, "close_time": 1643558399999}, {"open_time": 1643558400000, "open": 11.1418, "high": 11.1996, "low": 10.9954, "close": 11.0371, "volume": 12445.02, "close_time": 1643561999999}, {"open_time": 1643562000000, "open": 10.9831, "high": 11.0567, "low": 10.9231, "close": 11.05, "volume": 286.67, "close_time": 1643565599999}, {"open_time": 1643565600000, "open": 11.0367, "high": 11.0367, "low": 10.9506, "close": 10.9506, "volume": 497.13, "close_time": 1643569199999}, {"open_time": 1643569200000, "open": 10.8931, "high": 10.8931, "low": 10.7135, "close": 10.7171, "volume": 638.3, "close_time": 1643572799999}, {"open_time": 1643572800000, "open": 10.7172, "high": 10.8256, "low": 10.6469, "close": 10.7879, "volume": 71.74, "close_time": 1643576399999}, {"open_time": 1643576400000, "open": 10.7114, "high": 10.718, "low": 10.7114, "close": 10.718, "volume": 35.83, "close_time": 1643579999999}, {"open_time": 1643580000000, "open": 10.7026, "high": 10.7026, "low": 10.7026, "close": 10.7026, "volume": 167.76, "close_time": 1643583599999}, {"open_time": 1643583600000, "open": 10.8669, "high": 10.9242, "low": 10.793, "close": 10.793, "volume": 5566.61, "close_time": 1643587199999}, {"open_time": 1643587200000, "open": 10.803, "high": 10.803, "low": 10.4223, "close": 10.4726, "volume": 1104.57, "close_time": 1643590799999}, {"open_time": 1643590800000, "open": 10.5921, "high": 10.5921, "low": 10.489, "close": 10.489, "volume": 435.55, "close_time": 1643594399999}, {"open_time": 1643594400000, "open": 10.4196, "high": 10.4487, "low": 10.2879, "close": 10.4212, "volume": 5655.29, "close_time": 1643597999999}, {"open_time": 1643598000000, "open": 10.4626, "high": 10.4926, "low": 10.4626, "close": 10.4926, "volume": 6158.42, "close_time": 1643601599999}, {"open_time": 1643601600000, "open": 10.4422, "high": 10.4422, "low": 10.35, "close": 10.35, "volume": 496.81, "close_time": 1643605199999}, {"open_time": 1643605200000, "open": 10.3877, "high": 10.3877, "low": 10.3475, "close": 10.3825, "volume": 52.6, "close_time": 1643608799999}, {"open_time": 1643608800000, "open": 10.3883, "high": 10.3883, "low": 10.3779, "close": 10.3779, "volume": 71.5, "close_time": 1643612399999}, {"open_time": 1643612400000, "open": 10.3779, "high": 10.4207, "low": 10.3779, "close": 10.4207, "volume": 21.54, "close_time": 1643615999999}, {"open_time": 1643616000000, "open": 10.4528, "high": 10.4528, "low": 10.4507, "close": 10.4507, "volume": 150.0, "close_time": 1643619599999}, {"open_time": 1643619600000, "open": 10.4726, "high": 10.5531, "low": 10.42, "close": 10.5531, "volume": 1847.67, "close_time": 1643623199999}, {"open_time": 1643623200000, "open": 10.553, "high": 10.6539, "low": 10.532, "close": 10.6527, "volume": 461.61, "close_time": 1643626799999}, {"open_time": 1643626800000, "open": 10.6327, "high": 10.7912, "low": 10.6117, "close": 10.7071, "volume": 638.52, "close_time": 1643630399999}, {"open_time": 1643630400000, "open": 10.6777, "high": 10.7101, "low": 10.6385, "close": 10.7015, "volume": 270.81, "close_time": 1643633999999}, {"open_time": 1643634000000, "open": 10.709, "high": 10.8393, "low": 10.6272, "close": 10.8214, "volume": 878.87, "close_time": 1643637599999}, {"open_time": 1643637600000, "open": 10.797, "high": 11.2455, "low": 10.797, "close": 11.2455, "volume": 5675.88, "close_time": 1643641199999}, {"open_time": 1643641200000, "open": 11.2398, "high": 11.7139, "low": 11.1899, "close": 11.7111, "volume": 2370.78, "close_time": 1643644799999}, {"open_time": 1643644800000, "open": 11.67, "high": 11.8757, "low": 11.548, "close": 11.7565, "volume": 4816.2, "close_time": 1643648399999}, {"open_time": 1643648400000, "open": 11.8007, "high": 11.8057, "low": 11.7099, "close": 11.7787, "volume": 1421.74, "close_time": 1643651999999}, {"open_time": 1643652000000, "open": 11.7743, "high": 11.7743, "low": 11.594, "close": 11.6149, "volume": 6020.46, "close_time": 1643655599999}, {"open_time": 1643655600000, "open": 11.7404, "high": 11.7513, "low": 11.5618, "close": 11.6005, "volume": 2002.06, "close_time": 1643659199999}, {"open_time": 1643659200000, "open": 11.6305, "high": 11.71, "low": 11.6149, "close": 11.71, "volume": 166.11, "close_time": 1643662799999}, {"open_time": 1643662800000, "open": 11.7, "high": 11.72, "low": 11.6931, "close": 11.7096, "volume": 85.58, "close_time": 1643666399999}, {"open_time": 1643666400000, "open": 11.73, "high": 11.7908, "low": 11.6959, "close": 11.6959, "volume": 1413.38, "close_time": 1643669999999}, {"open_time": 1643670000000, "open": 11.7326, "high": 11.8524, "low": 11.726, "close": 11.8265, "volume": 3851.9, "close_time": 1643673599999}, {"open_time": 1643673600000, "open": 11.7956, "high": 11.8676, "low": 11.6949, "close": 11.6949, "volume": 4586.63, "close_time": 1643677199999}, {"open_time": 1643677200000, "open": 11.7339, "high": 11.7927, "low": 11.6136, "close": 11.6929, "volume": 6722.24, "close_time": 1643680799999}, {"open_time": 1643680800000, "open": 11.7055, "high": 11.7055, "low": 11.5327, "close": 11.6047, "volume": 2949.13, "close_time": 1643684399999}, {"open_time": 1643684400000, "open": 11.6417, "high": 11.6502, "low": 11.5461, "close": 11.5664, "volume": 7661.59, "close_time": 1643687999999}, {"open_time": 1643688000000, "open": 11.5933, "high": 11.615, "low": 11.485, "close": 11.5131, "volume": 642.09, "close_time": 1643691599999}, {"open_time": 1643691600000, "open": 11.4996, "high": 11.5181, "low": 11.3774, "close": 11.3816, "volume": 311.28, "close_time": 1643695199999}, {"open_time": 1643695200000, "open": 11.3866, "high": 11.3866, "low": 11.3638, "close": 11.3803, "volume": 40.64, "close_time": 1643698799999}, {"open_time": 1643698800000, "open": 11.3803, "high": 11.3803, "low": 11.3803, "close": 11.3803, "volume": 0.0, "close_time": 1643702399999}, {"open_time": 1643702400000, "open": 11.3803, "high": 11.3803, "low": 11.3803, "close": 11.3803, "volume": 0.0, "close_time": 1643705999999}, {"open_time": 1643706000000, "open": 11.434, "high": 11.6064, "low": 11.2498, "close": 11.2953, "volume": 17824.82, "close_time": 1643709599999}, {"open_time": 1643709600000, "open": 11.2498, "high": 11.3212, "low": 11.186, "close": 11.3159, "volume": 488.51, "close_time": 1643713199999}, {"open_time": 1643713200000, "open": 11.2942, "high": 11.4154, "low": 11.2942, "close": 11.3067, "volume": 3643.25, "close_time": 1643716799999}, {"open_time": 1643716800000, "open": 11.3067, "high": 11.3067, "low": 11.3067, "close": 11.3067, "volume": 0.0, "close_time": 1643720399999}, {"open_time": 1643720400000, "open": 11.3663, "high": 11.4489, "low": 11.3062, "close": 11.4145, "volume": 52.19, "close_time": 1643723999999}, {"open_time": 1643724000000, "open": 11.3062, "high": 11.3062, "low": 11.197, "close": 11.2647, "volume": 406.77, "close_time": 1643727599999}, {"open_time": 1643727600000, "open": 11.2065, "high": 11.2362, "low": 11.1496, "close": 11.2362, "volume": 512.66, "close_time": 1643731199999}, {"open_time": 1643731200000, "open": 11.3213, "high": 11.3349, "low": 11.21, "close": 11.3126, "volume": 260.56, "close_time": 1643734799999}, {"open_time": 1643734800000, "open": 11.2467, "high": 11.2952, "low": 11.1854, "close": 11.2952, "volume": 3610.1, "close_time": 1643738399999}, {"open_time": 1643738400000, "open": 11.2577, "high": 11.2999, "low": 11.1654, "close": 11.1654, "volume": 2788.84, "close_time": 1643741999999}, {"open_time": 1643742000000, "open": 11.189, "high": 11.1965, "low": 11.0209, "close": 11.0536, "volume": 11212.16, "close_time": 1643745599999}, {"open_time": 1643745600000, "open": 11.0644, "high": 11.2068, "low": 11.0515, "close": 11.2068, "volume": 9094.64, "close_time": 1643749199999}, {"open_time": 1643749200000, "open": 11.1466, "high": 11.1805, "low": 11.1412, "close": 11.1805, "volume": 216.09, "close_time": 1643752799999}, {"open_time": 1643752800000, "open": 11.1365, "high": 11.1365, "low": 11.125, "close": 11.125, "volume": 15.57, "close_time": 1643756399999}, {"open_time": 1643756400000, "open": 11.1213, "high": 11.1597, "low": 11.1122, "close": 11.12, "volume": 39.61, "close_time": 1643759999999}, {"open_time": 1643760000000, "open": 11.12, "high": 11.161, "low": 11.0156, "close": 11.0612, "volume": 624.62, "close_time": 1643763599999}, {"open_time": 1643763600000, "open": 11.1188, "high": 11.1188, "low": 11.03, "close": 11.0551, "volume": 506.65, "close_time": 1643767199999}, {"open_time": 1643767200000, "open": 11.03, "high": 11.1599, "low": 11.03, "close": 11.141, "volume": 49.29, "close_time": 1643770799999}, {"open_time": 1643770800000, "open": 11.2068, "high": 11.2583, "low": 11.1734, "close": 11.2324, "volume": 5538.6, "close_time": 1643774399999}, {"open_time": 1643774400000, "open": 11.1831, "high": 11.1939, "low": 11.1383, "close": 11.1411, "volume": 447.23, "close_time": 1643777999999}, {"open_time": 1643778000000, "open": 11.1722, "high": 11.1722, "low": 11.0467, "close": 11.0722, "volume": 1045.14, "close_time": 1643781599999}, {"open_time": 1643781600000, "open": 11.0691, "high": 11.1334, "low": 10.9527, "close": 10.9631, "volume": 7248.9, "close_time": 1643785199999}, {"open_time": 1643785200000, "open": 11.0302, "high": 11.0636, "low": 11.0302, "close": 11.0636, "volume": 5.63, "close_time": 1643788799999}, {"open_time": 1643788800000, "open": 11.0302, "high": 11.1096, "low": 11.0302, "close": 11.1096, "volume": 22.0, "close_time": 1643792399999}, {"open_time": 1643792400000, "open": 11.0966, "high": 11.1297, "low": 11.0656, "close": 11.1066, "volume": 209.95, "close_time": 1643795999999}, {"open_time": 1643796000000, "open": 11.1076, "high": 11.1076, "low": 11.1076, "close": 11.1076, "volume": 91.0, "close_time": 1643799599999}, {"open_time": 1643799600000, "open": 11.1321, "high": 11.1578, "low": 11.1321, "close": 11.1578, "volume": 2798.85, "close_time": 1643803199999}, {"open_time": 1643803200000, "open": 11.1834, "high": 11.3432, "low": 11.1666, "close": 11.2893, "volume": 1167.52, "close_time": 1643806799999}, {"open_time": 1643806800000, "open": 11.2848, "high": 11.3218, "low": 11.1746, "close": 11.1746, "volume": 3398.77, "close_time": 1643810399999}, {"open_time": 1643810400000, "open": 11.1963, "high": 11.2342, "low": 10.6692, "close": 10.793, "volume": 7758.43, "close_time": 1643813999999}, {"open_time": 1643814000000, "open": 10.7898, "high": 10.8359, "low": 10.5911, "close": 10.6871, "volume": 859.95, "close_time": 1643817599999}, {"open_time": 1643817600000, "open": 10.6788, "high": 10.8072, "low": 10.5405, "close": 10.7712, "volume": 3317.37, "close_time": 1643821199999}, {"open_time": 1643821200000, "open": 10.7613, "high": 10.9075, "low": 10.7613, "close": 10.8159, "volume": 2818.54, "close_time": 1643824799999}, {"open_time": 1643824800000, "open": 10.836, "high": 10.8485, "low": 10.836, "close": 10.8485, "volume": 168.33, "close_time": 1643828399999}, {"open_time": 1643828400000, "open": 10.9301, "high": 10.9454, "low": 10.9001, "close": 10.9362, "volume": 314.06, "close_time": 1643831999999}, {"open_time": 1643832000000, "open": 10.9101, "high": 10.9311, "low": 10.8139, "close": 10.9311, "volume": 1328.8, "close_time": 1643835599999}, {"open_time": 1643835600000, "open": 10.8193, "high": 10.8405, "low": 10.3964, "close": 10.4831, "volume": 6378.14, "close_time": 1643839199999}, {"open_time": 1643839200000, "open": 10.5095, "high": 10.5604, "low": 10.4475, "close": 10.5473, "volume": 334.81, "close_time": 1643842799999}, {"open_time": 1643842800000, "open": 10.5473, "high": 10.5927, "low": 10.5373, "close": 10.5762, "volume": 325.78, "close_time": 1643846399999}, {"open_time": 1643846400000, "open": 10.4804, "high": 10.5405, "low": 10.4795, "close": 10.5405, "volume": 37.97, "close_time": 1643849999999}, {"open_time": 1643850000000, "open": 10.545, "high": 10.545, "low": 10.3271, "close": 10.3896, "volume": 6051.09, "close_time": 1643853599999}, {"open_time": 1643853600000, "open": 10.3894, "high": 10.4692, "low": 10.3606, "close": 10.4605, "volume": 1251.7, "close_time": 1643857199999}, {"open_time": 1643857200000, "open": 10.4215, "high": 10.4636, "low": 10.3875, "close": 10.3875, "volume": 686.38, "close_time": 1643860799999}, {"open_time": 1643860800000, "open": 10.4304, "high": 10.4536, "low": 10.4151, "close": 10.4151, "volume": 2114.02, "close_time": 1643864399999}, {"open_time": 1643864400000, "open": 10.4225, "high": 10.4774, "low": 10.4225, "close": 10.4774, "volume": 593.18, "close_time": 1643867999999}, {"open_time": 1643868000000, "open": 10.4374, "high": 10.4374, "low": 10.3875, "close": 10.3875, "volume": 472.49, "close_time": 1643871599999}, {"open_time": 1643871600000, "open": 10.4007, "high": 10.4744, "low": 10.4007, "close": 10.4278, "volume": 368.02, "close_time": 1643875199999}, {"open_time": 1643875200000, "open": 10.4379, "high": 10.4734, "low": 10.4309, "close": 10.4734, "volume": 413.9, "close_time": 1643878799999}, {"open_time": 1643878800000, "open": 10.4307, "high": 10.4526, "low": 10.2301, "close": 10.2526, "volume": 650.17, "close_time": 1643882399999}, {"open_time": 1643882400000, "open": 10.27, "high": 10.27, "low": 10.1474, "close": 10.2576, "volume": 3774.72, "close_time": 1643885999999}, {"open_time": 1643886000000, "open": 10.2323, "high": 10.3488, "low": 10.2323, "close": 10.3107, "volume": 179.78, "close_time": 1643889599999}, {"open_time": 1643889600000, "open": 10.3082, "high": 10.3307, "low": 10.2016, "close": 10.3307, "volume": 1760.55, "close_time": 1643893199999}, {"open_time": 1643893200000, "open": 10.3454, "high": 10.3573, "low": 10.3007, "close": 10.3007, "volume": 727.97, "close_time": 1643896799999}, {"open_time": 1643896800000, "open": 10.3695, "high": 10.3695, "low": 10.3176, "close": 10.3176, "volume": 82.53, "close_time": 1643900399999}, {"open_time": 1643900400000, "open": 10.3307, "high": 10.4695, "low": 10.3307, "close": 10.4695, "volume": 164.04, "close_time": 1643903999999}, {"open_time": 1643904000000, "open": 10.4306, "high": 10.59, "low": 10.3432, "close": 10.3432, "volume": 295.82, "close_time": 1643907599999}, {"open_time": 1643907600000, "open": 10.3022, "high": 10.4179, "low": 10.3022, "close": 10.3966, "volume": 30.53, "close_time": 1643911199999}, {"open_time": 1643911200000, "open": 10.3702, "high": 10.3874, "low": 10.3702, "close": 10.3874, "volume": 17.53, "close_time": 1643914799999}, {"open_time": 1643914800000, "open": 10.3031, "high": 10.3031, "low": 10.1885, "close": 10.2277, "volume": 295.62, "close_time": 1643918399999}, {"open_time": 1643918400000, "open": 10.2033, "high": 10.2123, "low": 9.9778, "close": 9.981, "volume": 1533.28, "close_time": 1643921999999}, {"open_time": 1643922000000, "open": 10.0576, "high": 10.3138, "low": 10.0576, "close": 10.2977, "volume": 2413.5, "close_time": 1643925599999}, {"open_time": 1643925600000, "open": 10.3011, "high": 10.3276, "low": 10.3011, "close": 10.3276, "volume": 580.28, "close_time": 1643929199999}, {"open_time": 1643929200000, "open": 10.2976, "high": 10.4234, "low": 10.2976, "close": 10.3675, "volume": 276.66, "close_time": 1643932799999}, {"open_time": 1643932800000, "open": 10.3676, "high": 10.3975, "low": 10.3644, "close": 10.3864, "volume": 266.01, "close_time": 1643936399999}, {"open_time": 1643936400000, "open": 10.3816, "high": 10.3856, "low": 10.3306, "close": 10.3306, "volume": 62.4, "close_time": 1643939999999}, {"open_time": 1643940000000, "open": 10.4069, "high": 10.4592, "low": 10.4069, "close": 10.4308, "volume": 43.69, "close_time": 1643943599999}, {"open_time": 1643943600000, "open": 10.4007, "high": 10.4129, "low": 10.4007, "close": 10.4129, "volume": 256.26, "close_time": 1643947199999}, {"open_time": 1643947200000, "open": 10.358, "high": 10.3925, "low": 10.358, "close": 10.3925, "volume": 37.0, "close_time": 1643950799999}, {"open_time": 1643950800000, "open": 10.4059, "high": 10.7001, "low": 10.4059, "close": 10.6489, "volume": 1059.26, "close_time": 1643954399999}, {"open_time": 1643954400000, "open": 10.639, "high": 10.7229, "low": 10.639, "close": 10.6918, "volume": 237.47, "close_time": 1643957999999}, {"open_time": 1643958000000, "open": 10.701, "high": 10.701, "low": 10.6472, "close": 10.6628, "volume": 53.8, "close_time": 1643961599999}, {"open_time": 1643961600000, "open": 10.6893, "high": 10.734, "low": 10.6893, "close": 10.7029, "volume": 389.44, "close_time": 1643965199999}, {"open_time": 1643965200000, "open": 10.7051, "high": 10.7051, "low": 10.6595, "close": 10.6975, "volume": 650.54, "close_time": 1643968799999}, {"open_time": 1643968800000, "open": 10.6582, "high": 10.6582, "low": 10.6582, "close": 10.6582, "volume": 26.0, "close_time": 1643972399999}, {"open_time": 1643972400000, "open": 10.66, "high": 10.6778, "low": 10.6281, "close": 10.6405, "volume": 103.09, "close_time": 1643975999999}, {"open_time": 1643976000000, "open": 10.5674, "high": 10.6428, "low": 10.5579, "close": 10.6399, "volume": 368.25, "close_time": 1643979599999}, {"open_time": 1643979600000, "open": 10.5609, "high": 10.588, "low": 10.358, "close": 10.3894, "volume": 1534.67, "close_time": 1643983199999}, {"open_time": 1643983200000, "open": 10.3875, "high": 10.534, "low": 10.3854, "close": 10.4974, "volume": 989.85, "close_time": 1643986799999}, {"open_time": 1643986800000, "open": 10.5205, "high": 11.0552, "low": 10.5007, "close": 10.9744, "volume": 5510.12, "close_time": 1643990399999}, {"open_time": 1643990400000, "open": 11.0067, "high": 11.1449, "low": 10.9676, "close": 11.0344, "volume": 2960.67, "close_time": 1643993999999}, {"open_time": 1643994000000, "open": 11.04, "high": 11.04, "low": 10.9245, "close": 10.9825, "volume": 1536.09, "close_time": 1643997599999}, {"open_time": 1643997600000, "open": 10.9976, "high": 11.0053, "low": 10.9801, "close": 10.9901, "volume": 573.48, "close_time": 1644001199999}, {"open_time": 1644001200000, "open": 10.9968, "high": 11.0852, "low": 10.9968, "close": 11.0635, "volume": 1556.3, "close_time": 1644004799999}, {"open_time": 1644004800000, "open": 11.081, "high": 11.081, "low": 11.0376, "close": 11.0376, "volume": 27.15, "close_time": 1644008399999}, {"open_time": 1644008400000, "open": 11.0267, "high": 11.0288, "low": 10.9858, "close": 11.0152, "volume": 1090.56, "close_time": 1644011999999}, {"open_time": 1644012000000, "open": 11.0144, "high": 11.0144, "low": 10.888, "close": 10.9397, "volume": 1848.34, "close_time": 1644015599999}, {"open_time": 1644015600000, "open": 10.9518, "high": 11.2068, "low": 10.9518, "close": 11.2068, "volume": 5963.42, "close_time": 1644019199999}, {"open_time": 1644019200000, "open": 11.1587, "high": 11.3348, "low": 11.1399, "close": 11.2602, "volume": 1122.73, "close_time": 1644022799999}, {"open_time": 1644022800000, "open": 11.2902, "high": 11.3696, "low": 11.2688, "close": 11.3159, "volume": 1537.0, "close_time": 1644026399999}, {"open_time": 1644026400000, "open": 11.2936, "high": 11.3997, "low": 11.2936, "close": 11.3997, "volume": 127.21, "close_time": 1644029999999}, {"open_time": 1644030000000, "open": 11.4211, "high": 11.4823, "low": 11.3823, "close": 11.4823, "volume": 1700.29, "close_time": 1644033599999}, {"open_time": 1644033600000, "open": 11.4796, "high": 11.5962, "low": 11.46, "close": 11.4768, "volume": 656.95, "close_time": 1644037199999}, {"open_time": 1644037200000, "open": 11.5146, "high": 11.8237, "low": 11.5146, "close": 11.6602, "volume": 1894.46, "close_time": 1644040799999}, {"open_time": 1644040800000, "open": 11.7162, "high": 11.7692, "low": 11.5505, "close": 11.5505, "volume": 2382.14, "close_time": 1644044399999}, {"open_time": 1644044400000, "open": 11.535, "high": 11.5942, "low": 11.4504, "close": 11.4504, "volume": 1916.38, "close_time": 1644047999999}, {"open_time": 1644048000000, "open": 11.5059, "high": 11.5622, "low": 11.5059, "close": 11.5622, "volume": 415.15, "close_time": 1644051599999}, {"open_time": 1644051600000, "open": 11.5761, "high": 11.5761, "low": 11.4277, "close": 11.5332, "volume": 310.88, "close_time": 1644055199999}, {"open_time": 1644055200000, "open": 11.5104, "high": 11.572, "low": 11.4882, "close": 11.572, "volume": 270.95, "close_time": 1644058799999}, {"open_time": 1644058800000, "open": 11.6306, "high": 12.0, "low": 11.6306, "close": 11.8093, "volume": 4337.2, "close_time": 1644062399999}, {"open_time": 1644062400000, "open": 11.8455, "high": 11.8643, "low": 11.6746, "close": 11.7294, "volume": 1942.51, "close_time": 1644065999999}, {"open_time": 1644066000000, "open": 11.6908, "high": 11.7082, "low": 11.6713, "close": 11.7078, "volume": 1032.74, "close_time": 1644069599999}, {"open_time": 1644069600000, "open": 11.653, "high": 11.822, "low": 11.624, "close": 11.7494, "volume": 1874.33, "close_time": 1644073199999}, {"open_time": 1644073200000, "open": 11.6746, "high": 11.7954, "low": 11.624, "close": 11.6961, "volume": 443.02, "close_time": 1644076799999}, {"open_time": 1644076800000, "open": 11.6571, "high": 11.684, "low": 11.3062, "close": 11.3062, "volume": 4881.01, "close_time": 1644080399999}, {"open_time": 1644080400000, "open": 11.3503, "high": 11.4512, "low": 11.1652, "close": 11.4103, "volume": 996.98, "close_time": 1644083999999}, {"open_time": 1644084000000, "open": 11.3803, "high": 11.43, "low": 11.2855, "close": 11.2855, "volume": 780.19, "close_time": 1644087599999}, {"open_time": 1644087600000, "open": 11.2661, "high": 11.2661, "low": 11.2089, "close": 11.2435, "volume": 729.55, "close_time": 1644091199999}, {"open_time": 1644091200000, "open": 11.186, "high": 11.2001, "low": 11.1263, "close": 11.1734, "volume": 250.65, "close_time": 1644094799999}, {"open_time": 1644094800000, "open": 11.2884, "high": 11.3272, "low": 11.2884, "close": 11.32, "volume": 148.15, "close_time": 1644098399999}, {"open_time": 1644098400000, "open": 11.308, "high": 11.3485, "low": 11.3023, "close": 11.3485, "volume": 58.65, "close_time": 1644101999999}, {"open_time": 1644102000000, "open": 11.307, "high": 11.307, "low": 11.307, "close": 11.307, "volume": 3.27, "close_time": 1644105599999}, {"open_time": 1644105600000, "open": 11.2884, "high": 11.3904, "low": 11.2884, "close": 11.3723, "volume": 421.77, "close_time": 1644109199999}, {"open_time": 1644109200000, "open": 11.4489, "high": 11.5317, "low": 11.41, "close": 11.4965, "volume": 832.42, "close_time": 1644112799999}, {"open_time": 1644112800000, "open": 11.4731, "high": 11.5004, "low": 11.368, "close": 11.401, "volume": 737.77, "close_time": 1644116399999}, {"open_time": 1644116400000, "open": 11.4197, "high": 11.5383, "low": 11.4197, "close": 11.5129, "volume": 1469.86, "close_time": 1644119999999}, {"open_time": 1644120000000, "open": 11.4683, "high": 11.4753, "low": 11.23, "close": 11.3863, "volume": 1479.69, "close_time": 1644123599999}, {"open_time": 1644123600000, "open": 11.3963, "high": 11.4489, "low": 11.3763, "close": 11.4106, "volume": 299.87, "close_time": 1644127199999}, {"open_time": 1644127200000, "open": 11.3452, "high": 11.3452, "low": 11.2661, "close": 11.2661, "volume": 30.7, "close_time": 1644130799999}, {"open_time": 1644130800000, "open": 11.2864, "high": 11.4197, "low": 11.2864, "close": 11.4097, "volume": 49.78, "close_time": 1644134399999}, {"open_time": 1644134400000, "open": 11.3794, "high": 11.4489, "low": 11.3794, "close": 11.4362, "volume": 127.08, "close_time": 1644137999999}, {"open_time": 1644138000000, "open": 11.4262, "high": 11.4409, "low": 11.4052, "close": 11.431, "volume": 692.6, "close_time": 1644141599999}, {"open_time": 1644141600000, "open": 11.4363, "high": 11.4363, "low": 11.3265, "close": 11.3265, "volume": 21.19, "close_time": 1644145199999}, {"open_time": 1644145200000, "open": 11.3062, "high": 11.3062, "low": 11.3062, "close": 11.3062, "volume": 5.3, "close_time": 1644148799999}, {"open_time": 1644148800000, "open": 11.3463, "high": 11.3863, "low": 11.3165, "close": 11.3165, "volume": 735.07, "close_time": 1644152399999}, {"open_time": 1644152400000, "open": 11.3664, "high": 11.4262, "low": 11.3153, "close": 11.4049, "volume": 5226.3, "close_time": 1644155999999}, {"open_time": 1644156000000, "open": 11.3524, "high": 11.604, "low": 11.11, "close": 11.1601, "volume": 7199.99, "close_time": 1644159599999}, {"open_time": 1644159600000, "open": 11.1601, "high": 11.2141, "low": 11.0192, "close": 11.2047, "volume": 1465.27, "close_time": 1644163199999}, {"open_time": 1644163200000, "open": 11.2427, "high": 11.3348, "low": 11.1734, "close": 11.2664, "volume": 1338.54, "close_time": 1644166799999}, {"open_time": 1644166800000, "open": 11.2964, "high": 11.2964, "low": 11.2764, "close": 11.2764, "volume": 95.27, "close_time": 1644170399999}, {"open_time": 1644170400000, "open": 11.2764, "high": 11.2764, "low": 11.1369, "close": 11.15, "volume": 164.27, "close_time": 1644173999999}, {"open_time": 1644174000000, "open": 11.1802, "high": 11.2148, "low": 11.175, "close": 11.1924, "volume": 124.74, "close_time": 1644177599999}, {"open_time": 1644177600000, "open": 11.222, "high": 11.3108, "low": 11.1813, "close": 11.2335, "volume": 6592.82, "close_time": 1644181199999}, {"open_time": 1644181200000, "open": 11.3104, "high": 11.3119, "low": 11.3104, "close": 11.3119, "volume": 7.31, "close_time": 1644184799999}, {"open_time": 1644184800000, "open": 11.3119, "high": 11.3119, "low": 11.3119, "close": 11.3119, "volume": 0.0, "close_time": 1644188399999}, {"open_time": 1644188400000, "open": 11.2802, "high": 11.7225, "low": 11.2802, "close": 11.7194, "volume": 4150.09, "close_time": 1644191999999}, {"open_time": 1644192000000, "open": 11.7, "high": 11.7377, "low": 11.3877, "close": 11.4662, "volume": 1034.31, "close_time": 1644195599999}, {"open_time": 1644195600000, "open": 11.4176, "high": 11.5577, "low": 11.4176, "close": 11.5008, "volume": 965.78, "close_time": 1644199199999}, {"open_time": 1644199200000, "open": 11.5688, "high": 11.6483, "low": 11.5404, "close": 11.5404, "volume": 713.32, "close_time": 1644202799999}, {"open_time": 1644202800000, "open": 11.5404, "high": 11.8537, "low": 11.5404, "close": 11.8046, "volume": 2491.48, "close_time": 1644206399999}, {"open_time": 1644206400000, "open": 11.8577, "high": 11.9101, "low": 11.7194, "close": 11.871, "volume": 3459.48, "close_time": 1644209999999}, {"open_time": 1644210000000, "open": 11.8807, "high": 12.0015, "low": 11.8546, "close": 11.9782, "volume": 1359.99, "close_time": 1644213599999}, {"open_time": 1644213600000, "open": 11.9667, "high": 12.0265, "low": 11.8945, "close": 11.9043, "volume": 7559.67, "close_time": 1644217199999}, {"open_time": 1644217200000, "open": 11.9595, "high": 11.9595, "low": 11.8117, "close": 11.8117, "volume": 696.68, "close_time": 1644220799999}, {"open_time": 1644220800000, "open": 11.8616, "high": 11.8749, "low": 11.7787, "close": 11.8487, "volume": 269.86, "close_time": 1644224399999}, {"open_time": 1644224400000, "open": 11.8583, "high": 11.8757, "low": 11.6204, "close": 11.7608, "volume": 2359.49, "close_time": 1644227999999}, {"open_time": 1644228000000, "open": 11.76, "high": 11.822, "low": 11.7586, "close": 11.7836, "volume": 5885.11, "close_time": 1644231599999}, {"open_time": 1644231600000, "open": 11.7766, "high": 11.8746, "low": 11.7658, "close": 11.849, "volume": 4083.76, "close_time": 1644235199999}, {"open_time": 1644235200000, "open": 11.8543, "high": 11.8565, "low": 11.7574, "close": 11.7708, "volume": 251.44, "close_time": 1644238799999}, {"open_time": 1644238800000, "open": 11.8391, "high": 12.2631, "low": 11.8391, "close": 12.1753, "volume": 19043.22, "close_time": 1644242399999}, {"open_time": 1644242400000, "open": 12.1354, "high": 12.2395, "low": 12.0902, "close": 12.209, "volume": 2409.68, "close_time": 1644245999999}, {"open_time": 1644246000000, "open": 12.221, "high": 12.3328, "low": 12.1055, "close": 12.326, "volume": 781.92, "close_time": 1644249599999}, {"open_time": 1644249600000, "open": 12.3384, "high": 12.3746, "low": 12.154, "close": 12.2537, "volume": 10693.15, "close_time": 1644253199999}, {"open_time": 1644253200000, "open": 12.2093, "high": 12.589, "low": 12.2091, "close": 12.542, "volume": 7437.21, "close_time": 1644256799999}, {"open_time": 1644256800000, "open": 12.5727, "high": 12.5782, "low": 12.3155, "close": 12.3977, "volume": 845.37, "close_time": 1644260399999}, {"open_time": 1644260400000, "open": 12.42, "high": 12.451, "low": 12.3182, "close": 12.3182, "volume": 503.06, "close_time": 1644263999999}, {"open_time": 1644264000000, "open": 12.3028, "high": 12.4355, "low": 12.2429, "close": 12.4355, "volume": 8504.03, "close_time": 1644267599999}, {"open_time": 1644267600000, "open": 12.3491, "high": 12.4912, "low": 12.2886, "close": 12.4522, "volume": 6950.11, "close_time": 1644271199999}, {"open_time": 1644271200000, "open": 12.4463, "high": 12.5184, "low": 12.3555, "close": 12.3555, "volume": 1184.03, "close_time": 1644274799999}, {"open_time": 1644274800000, "open": 12.3736, "high": 12.5765, "low": 12.2953, "close": 12.3436, "volume": 8414.36, "close_time": 1644278399999}, {"open_time": 1644278400000, "open": 12.3977, "high": 12.4462, "low": 12.0802, "close": 12.3381, "volume": 4650.69, "close_time": 1644281999999}, {"open_time": 1644282000000, "open": 12.2561, "high": 12.5771, "low": 12.2561, "close": 12.534, "volume": 1543.55, "close_time": 1644285599999}, {"open_time": 1644285600000, "open": 12.5236, "high": 12.5572, "low": 12.4149, "close": 12.5407, "volume": 1114.86, "close_time": 1644289199999}, {"open_time": 1644289200000, "open": 12.5409, "high": 12.5409, "low": 12.4092, "close": 12.4092, "volume": 77.17, "close_time": 1644292799999}, {"open_time": 1644292800000, "open": 12.4614, "high": 12.8468, "low": 12.4614, "close": 12.8078, "volume": 9534.07, "close_time": 1644296399999}, {"open_time": 1644296400000, "open": 12.7498, "high": 12.9082, "low": 12.7352, "close": 12.7866, "volume": 6803.71, "close_time": 1644299999999}, {"open_time": 1644300000000, "open": 12.7807, "high": 12.9241, "low": 12.471, "close": 12.62, "volume": 13229.25, "close_time": 1644303599999}, {"open_time": 1644303600000, "open": 12.5331, "high": 12.5581, "low": 12.4297, "close": 12.5581, "volume": 841.75, "close_time": 1644307199999}, {"open_time": 1644307200000, "open": 12.5373, "high": 12.5373, "low": 11.9787, "close": 12.0832, "volume": 4252.89, "close_time": 1644310799999}, {"open_time": 1644310800000, "open": 12.0197, "high": 12.0955, "low": 11.8153, "close": 11.9492, "volume": 1404.87, "close_time": 1644314399999}, {"open_time": 1644314400000, "open": 11.9992, "high": 12.0832, "low": 11.9018, "close": 12.0832, "volume": 846.21, "close_time": 1644317999999}, {"open_time": 1644318000000, "open": 12.0707, "high": 12.1596, "low": 12.026, "close": 12.0608, "volume": 2073.67, "close_time": 1644321599999}, {"open_time": 1644321600000, "open": 12.0077, "high": 12.0077, "low": 11.7084, "close": 11.7694, "volume": 7654.95, "close_time": 1644325199999}, {"open_time": 1644325200000, "open": 11.8273, "high": 11.845, "low": 11.6998, "close": 11.8397, "volume": 650.48, "close_time": 1644328799999}, {"open_time": 1644328800000, "open": 11.8781, "high": 11.899, "low": 11.7659, "close": 11.7907, "volume": 8849.77, "close_time": 1644332399999}, {"open_time": 1644332400000, "open": 11.7574, "high": 11.7574, "low": 11.5169, "close": 11.7265, "volume": 490.78, "close_time": 1644335999999}, {"open_time": 1644336000000, "open": 11.7768, "high": 11.7768, "low": 11.5484, "close": 11.582, "volume": 463.83, "close_time": 1644339599999}, {"open_time": 1644339600000, "open": 11.6049, "high": 11.6665, "low": 11.5287, "close": 11.6094, "volume": 752.2, "close_time": 1644343199999}, {"open_time": 1644343200000, "open": 11.6265, "high": 11.6763, "low": 11.5798, "close": 11.629, "volume": 90.68, "close_time": 1644346799999}, {"open_time": 1644346800000, "open": 11.6665, "high": 11.6665, "low": 11.5287, "close": 11.6265, "volume": 2828.56, "close_time": 1644350399999}, {"open_time": 1644350400000, "open": 11.5539, "high": 11.8867, "low": 11.5539, "close": 11.8867, "volume": 1068.67, "close_time": 1644353999999}, {"open_time": 1644354000000, "open": 11.8447, "high": 11.8693, "low": 11.7942, "close": 11.8382, "volume": 205.25, "close_time": 1644357599999}, {"open_time": 1644357600000, "open": 11.8781, "high": 11.8781, "low": 11.7534, "close": 11.8397, "volume": 709.19, "close_time": 1644361199999}, {"open_time": 1644361200000, "open": 11.859, "high": 11.9565, "low": 11.859, "close": 11.934, "volume": 220.25, "close_time": 1644364799999}, {"open_time": 1644364800000, "open": 11.9608, "high": 12.0345, "low": 11.9054, "close": 11.9778, "volume": 111.68, "close_time": 1644368399999}, {"open_time": 1644368400000, "open": 12.0108, "high": 12.0314, "low": 11.9054, "close": 11.9054, "volume": 1160.43, "close_time": 1644371999999}, {"open_time": 1644372000000, "open": 11.8734, "high": 11.8734, "low": 11.6532, "close": 11.7027, "volume": 626.84, "close_time": 1644375599999}, {"open_time": 1644375600000, "open": 11.7768, "high": 11.7816, "low": 11.7658, "close": 11.7658, "volume": 27.31, "close_time": 1644379199999}, {"open_time": 1644379200000, "open": 11.822, "high": 11.8504, "low": 11.7534, "close": 11.7959, "volume": 803.23, "close_time": 1644382799999}, {"open_time": 1644382800000, "open": 11.8042, "high": 11.9491, "low": 11.61, "close": 11.9067, "volume": 436.63, "close_time": 1644386399999}, {"open_time": 1644386400000, "open": 11.9491, "high": 12.273, "low": 11.9491, "close": 12.2202, "volume": 3139.63, "close_time": 1644389999999}, {"open_time": 1644390000000, "open": 12.2453, "high": 12.2706, "low": 12.0455, "close": 12.1379, "volume": 1738.26, "close_time": 1644393599999}, {"open_time": 1644393600000, "open": 12.1546, "high": 12.1936, "low": 12.0251, "close": 12.099, "volume": 8715.9, "close_time": 1644397199999}, {"open_time": 1644397200000, "open": 12.1871, "high": 12.348, "low": 12.1871, "close": 12.2289, "volume": 1180.72, "close_time": 1644400799999}, {"open_time": 1644400800000, "open": 12.2674, "high": 12.348, "low": 12.265, "close": 12.2981, "volume": 205.93, "close_time": 1644404399999}, {"open_time": 1644404400000, "open": 12.3089, "high": 12.42, "low": 12.2676, "close": 12.3634, "volume": 936.99, "close_time": 1644407999999}, {"open_time": 1644408000000, "open": 12.3851, "high": 12.5422, "low": 12.383, "close": 12.4512, "volume": 389.66, "close_time": 1644411599999}, {"open_time": 1644411600000, "open": 12.4702, "high": 12.6376, "low": 12.4262, "close": 12.4496, "volume": 3534.45, "close_time": 1644415199999}, {"open_time": 1644415200000, "open": 12.4496, "high": 12.5113, "low": 12.3693, "close": 12.4399, "volume": 285.22, "close_time": 1644418799999}, {"open_time": 1644418800000, "open": 12.4699, "high": 12.4699, "low": 12.2457, "close": 12.2748, "volume": 4435.03, "close_time": 1644422399999}, {"open_time": 1644422400000, "open": 12.2284, "high": 12.3298, "low": 12.1846, "close": 12.3003, "volume": 210.27, "close_time": 1644425999999}, {"open_time": 1644426000000, "open": 12.3248, "high": 12.3447, "low": 12.2624, "close": 12.3167, "volume": 1093.25, "close_time": 1644429599999}, {"open_time": 1644429600000, "open": 12.3167, "high": 12.3167, "low": 12.3167, "close": 12.3167, "volume": 0.0, "close_time": 1644433199999}, {"open_time": 1644433200000, "open": 12.2969, "high": 12.3977, "low": 12.2969, "close": 12.376, "volume": 2529.59, "close_time": 1644436799999}, {"open_time": 1644436800000, "open": 12.3369, "high": 12.4421, "low": 12.3203, "close": 12.3485, "volume": 1299.6, "close_time": 1644440399999}, {"open_time": 1644440400000, "open": 12.3663, "high": 12.3861, "low": 12.3203, "close": 12.3327, "volume": 1995.69, "close_time": 1644443999999}, {"open_time": 1644444000000, "open": 12.381, "high": 12.381, "low": 12.2886, "close": 12.3348, "volume": 75.43, "close_time": 1644447599999}, {"open_time": 1644447600000, "open": 12.3442, "high": 12.3569, "low": 12.3372, "close": 12.3569, "volume": 148.86, "close_time": 1644451199999}, {"open_time": 1644451200000, "open": 12.2676, "high": 12.2771, "low": 12.2104, "close": 12.2241, "volume": 581.14, "close_time": 1644454799999}, {"open_time": 1644454800000, "open": 12.2347, "high": 12.2347, "low": 12.1451, "close": 12.2126, "volume": 269.71, "close_time": 1644458399999}, {"open_time": 1644458400000, "open": 12.1773, "high": 12.2395, "low": 11.9729, "close": 11.9956, "volume": 1559.41, "close_time": 1644461999999}, {"open_time": 1644462000000, "open": 11.9564, "high": 12.0963, "low": 11.8934, "close": 12.0911, "volume": 730.6, "close_time": 1644465599999}, {"open_time": 1644465600000, "open": 12.1158, "high": 12.1351, "low": 12.0322, "close": 12.0322, "volume": 1317.63, "close_time": 1644469199999}, {"open_time": 1644469200000, "open": 12.07, "high": 12.07, "low": 12.0055, "close": 12.0286, "volume": 2744.28, "close_time": 1644472799999}, {"open_time": 1644472800000, "open": 12.0386, "high": 12.0747, "low": 12.0357, "close": 12.0357, "volume": 409.83, "close_time": 1644476399999}, {"open_time": 1644476400000, "open": 12.0377, "high": 12.0832, "low": 12.0355, "close": 12.0832, "volume": 914.38, "close_time": 1644479999999}, {"open_time": 1644480000000, "open": 12.1339, "high": 12.1936, "low": 12.1339, "close": 12.1936, "volume": 2470.0, "close_time": 1644483599999}, {"open_time": 1644483600000, "open": 12.2001, "high": 12.2001, "low": 12.1137, "close": 12.1429, "volume": 64.97, "close_time": 1644487199999}, {"open_time": 1644487200000, "open": 12.1825, "high": 12.3219, "low": 12.1825, "close": 12.2151, "volume": 5846.97, "close_time": 1644490799999}, {"open_time": 1644490800000, "open": 12.2821, "high": 12.3252, "low": 12.2151, "close": 12.24, "volume": 216.35, "close_time": 1644494399999}, {"open_time": 1644494400000, "open": 12.2919, "high": 12.2919, "low": 12.1, "close": 12.1655, "volume": 104.09, "close_time": 1644497999999}, {"open_time": 1644498000000, "open": 12.1507, "high": 12.1936, "low": 11.5346, "close": 11.6417, "volume": 4060.25, "close_time": 1644501599999}, {"open_time": 1644501600000, "open": 11.5539, "high": 11.7306, "low": 11.347, "close": 11.7306, "volume": 15124.12, "close_time": 1644505199999}, {"open_time": 1644505200000, "open": 11.7627, "high": 12.0316, "low": 11.6963, "close": 11.7993, "volume": 7884.01, "close_time": 1644508799999}, {"open_time": 1644508800000, "open": 11.8397, "high": 11.9108, "low": 11.7695, "close": 11.8807, "volume": 2699.0, "close_time": 1644512399999}, {"open_time": 1644512400000, "open": 11.8794, "high": 11.9802, "low": 11.8357, "close": 11.8357, "volume": 966.41, "close_time": 1644515999999}, {"open_time": 1644516000000, "open": 11.8755, "high": 11.8755, "low": 11.7846, "close": 11.7846, "volume": 7349.73, "close_time": 1644519599999}, {"open_time": 1644519600000, "open": 11.7846, "high": 11.7846, "low": 11.6035, "close": 11.6035, "volume": 12573.29, "close_time": 1644523199999}, {"open_time": 1644523200000, "open": 11.6034, "high": 11.6034, "low": 11.468, "close": 11.5624, "volume": 305.13, "close_time": 1644526799999}, {"open_time": 1644526800000, "open": 11.5318, "high": 11.6094, "low": 11.4762, "close": 11.571, "volume": 517.74, "close_time": 1644530399999}, {"open_time": 1644530400000, "open": 11.5045, "high": 11.6665, "low": 11.5045, "close": 11.6665, "volume": 110.1, "close_time": 1644533999999}, {"open_time": 1644534000000, "open": 11.5855, "high": 11.586, "low": 11.3741, "close": 11.427, "volume": 381.83, "close_time": 1644537599999}, {"open_time": 1644537600000, "open": 11.3708, "high": 11.4013, "low": 11.1398, "close": 11.2833, "volume": 801.08, "close_time": 1644541199999}, {"open_time": 1644541200000, "open": 11.3202, "high": 11.4291, "low": 11.3092, "close": 11.3092, "volume": 2074.3, "close_time": 1644544799999}, {"open_time": 1644544800000, "open": 11.2609, "high": 11.2864, "low": 11.2609, "close": 11.2864, "volume": 13.88, "close_time": 1644548399999}, {"open_time": 1644548400000, "open": 11.3317, "high": 11.3548, "low": 11.2964, "close": 11.3497, "volume": 171.05, "close_time": 1644551999999}, {"open_time": 1644552000000, "open": 11.3803, "high": 11.3803, "low": 11.3564, "close": 11.3564, "volume": 40.58, "close_time": 1644555599999}, {"open_time": 1644555600000, "open": 11.3092, "high": 11.3092, "low": 11.2398, "close": 11.2895, "volume": 209.81, "close_time": 1644559199999}, {"open_time": 1644559200000, "open": 11.2572, "high": 11.3803, "low": 11.2572, "close": 11.3803, "volume": 52.26, "close_time": 1644562799999}, {"open_time": 1644562800000, "open": 11.4178, "high": 11.5274, "low": 11.4178, "close": 11.5274, "volume": 223.17, "close_time": 1644566399999}, {"open_time": 1644566400000, "open": 11.4851, "high": 11.5274, "low": 11.4064, "close": 11.4064, "volume": 95.24, "close_time": 1644569999999}, {"open_time": 1644570000000, "open": 11.3577, "high": 11.563, "low": 11.3577, "close": 11.563, "volume": 4101.13, "close_time": 1644573599999}, {"open_time": 1644573600000, "open": 11.5537, "high": 11.5969, "low": 11.4831, "close": 11.5969, "volume": 145.97, "close_time": 1644577199999}, {"open_time": 1644577200000, "open": 11.6026, "high": 11.6094, "low": 11.475, "close": 11.4908, "volume": 61.68, "close_time": 1644580799999}, {"open_time": 1644580800000, "open": 11.5768, "high": 11.6265, "low": 11.5768, "close": 11.5996, "volume": 158.32, "close_time": 1644584399999}, {"open_time": 1644584400000, "open": 11.5912, "high": 11.6564, "low": 11.5912, "close": 11.6564, "volume": 135.48, "close_time": 1644587999999}, {"open_time": 1644588000000, "open": 11.5561, "high": 11.6265, "low": 11.4554, "close": 11.5595, "volume": 347.48, "close_time": 1644591599999}, {"open_time": 1644591600000, "open": 11.5302, "high": 11.5302, "low": 11.5045, "close": 11.5256, "volume": 15.54, "close_time": 1644595199999}, {"open_time": 1644595200000, "open": 11.5461, "high": 11.5461, "low": 11.4064, "close": 11.5343, "volume": 287.91, "close_time": 1644598799999}, {"open_time": 1644598800000, "open": 11.4554, "high": 11.4581, "low": 11.4201, "close": 11.4276, "volume": 265.26, "close_time": 1644602399999}, {"open_time": 1644602400000, "open": 11.4222, "high": 11.4438, "low": 11.0219, "close": 11.0567, "volume": 8300.13, "close_time": 1644605999999}, {"open_time": 1644606000000, "open": 11.0548, "high": 11.0673, "low": 10.9155, "close": 10.9842, "volume": 924.97, "close_time": 1644609599999}, {"open_time": 1644609600000, "open": 10.9701, "high": 10.9701, "low": 10.7179, "close": 10.7728, "volume": 1505.73, "close_time": 1644613199999}, {"open_time": 1644613200000, "open": 10.773, "high": 10.803, "low": 10.6592, "close": 10.7031, "volume": 3337.68, "close_time": 1644616799999}, {"open_time": 1644616800000, "open": 10.6974, "high": 10.6974, "low": 10.4292, "close": 10.4292, "volume": 5770.52, "close_time": 1644620399999}, {"open_time": 1644620400000, "open": 10.4741, "high": 10.6682, "low": 10.4613, "close": 10.6682, "volume": 541.69, "close_time": 1644623999999}, {"open_time": 1644624000000, "open": 10.6399, "high": 10.8151, "low": 10.6399, "close": 10.7711, "volume": 274.15, "close_time": 1644627599999}, {"open_time": 1644627600000, "open": 10.7898, "high": 10.843, "low": 10.7737, "close": 10.843, "volume": 226.2, "close_time": 1644631199999}, {"open_time": 1644631200000, "open": 10.843, "high": 10.9594, "low": 10.843, "close": 10.9278, "volume": 3807.61, "close_time": 1644634799999}, {"open_time": 1644634800000, "open": 10.9485, "high": 10.9485, "low": 10.8143, "close": 10.827, "volume": 221.17, "close_time": 1644638399999}, {"open_time": 1644638400000, "open": 10.851, "high": 10.9201, "low": 10.851, "close": 10.8556, "volume": 1293.35, "close_time": 1644641999999}, {"open_time": 1644642000000, "open": 10.8314, "high": 10.8314, "low": 10.7928, "close": 10.7939, "volume": 88.47, "close_time": 1644645599999}, {"open_time": 1644645600000, "open": 10.7972, "high": 10.7972, "low": 10.5255, "close": 10.7171, "volume": 608.51, "close_time": 1644649199999}, {"open_time": 1644649200000, "open": 10.7189, "high": 10.7708, "low": 10.6396, "close": 10.6703, "volume": 752.64, "close_time": 1644652799999}, {"open_time": 1644652800000, "open": 10.8018, "high": 10.8098, "low": 10.7747, "close": 10.793, "volume": 45.46, "close_time": 1644656399999}, {"open_time": 1644656400000, "open": 10.7974, "high": 10.7974, "low": 10.7974, "close": 10.7974, "volume": 1.11, "close_time": 1644659999999}, {"open_time": 1644660000000, "open": 10.807, "high": 10.807, "low": 10.6372, "close": 10.661, "volume": 4614.79, "close_time": 1644663599999}, {"open_time": 1644663600000, "open": 10.7073, "high": 10.7196, "low": 10.5733, "close": 10.7196, "volume": 153.6, "close_time": 1644667199999}, {"open_time": 1644667200000, "open": 10.7497, "high": 10.7497, "low": 10.7497, "close": 10.7497, "volume": 4.7, "close_time": 1644670799999}, {"open_time": 1644670800000, "open": 10.7497, "high": 10.7497, "low": 10.7497, "close": 10.7497, "volume": 0.0, "close_time": 1644674399999}, {"open_time": 1644674400000, "open": 10.5773, "high": 10.5773, "low": 10.4365, "close": 10.5302, "volume": 113.23, "close_time": 1644677999999}, {"open_time": 1644678000000, "open": 10.5026, "high": 10.5978, "low": 10.4805, "close": 10.5941, "volume": 2096.87, "close_time": 1644681599999}, {"open_time": 1644681600000, "open": 10.5972, "high": 10.8568, "low": 10.5972, "close": 10.8568, "volume": 160.21, "close_time": 1644685199999}, {"open_time": 1644685200000, "open": 10.813, "high": 10.813, "low": 10.813, "close": 10.813, "volume": 1.29, "close_time": 1644688799999}, {"open_time": 1644688800000, "open": 10.8474, "high": 10.8584, "low": 10.8474, "close": 10.8584, "volume": 25.49, "close_time": 1644692399999}, {"open_time": 1644692400000, "open": 10.827, "high": 10.827, "low": 10.827, "close": 10.827, "volume": 18.51, "close_time": 1644695999999}, {"open_time": 1644696000000, "open": 10.777, "high": 10.777, "low": 10.7381, "close": 10.767, "volume": 74.23, "close_time": 1644699599999}, {"open_time": 1644699600000, "open": 10.6673, "high": 10.6673, "low": 10.4935, "close": 10.5174, "volume": 4594.45, "close_time": 1644703199999}, {"open_time": 1644703200000, "open": 10.5195, "high": 10.5642, "low": 10.5195, "close": 10.5642, "volume": 35.9, "close_time": 1644706799999}, {"open_time": 1644706800000, "open": 10.6362, "high": 10.6514, "low": 10.6329, "close": 10.6329, "volume": 35.31, "close_time": 1644710399999}, {"open_time": 1644710400000, "open": 10.619, "high": 10.7703, "low": 10.619, "close": 10.7597, "volume": 475.65, "close_time": 1644713999999}, {"open_time": 1644714000000, "open": 10.7498, "high": 10.7498, "low": 10.7498, "close": 10.7498, "volume": 2.34, "close_time": 1644717599999}, {"open_time": 1644717600000, "open": 10.7498, "high": 10.7498, "low": 10.7498, "close": 10.7498, "volume": 0.0, "close_time": 1644721199999}, {"open_time": 1644721200000, "open": 10.6671, "high": 10.7025, "low": 10.6671, "close": 10.6688, "volume": 30.11, "close_time": 1644724799999}, {"open_time": 1644724800000, "open": 10.6782, "high": 10.6782, "low": 10.6782, "close": 10.6782, "volume": 18.0, "close_time": 1644728399999}, {"open_time": 1644728400000, "open": 10.6392, "high": 10.6392, "low": 10.5844, "close": 10.6172, "volume": 130.41, "close_time": 1644731999999}, {"open_time": 1644732000000, "open": 10.6538, "high": 10.6538, "low": 10.6307, "close": 10.6307, "volume": 32.31, "close_time": 1644735599999}, {"open_time": 1644735600000, "open": 10.7071, "high": 10.7123, "low": 10.7039, "close": 10.7123, "volume": 11.86, "close_time": 1644739199999}, {"open_time": 1644739200000, "open": 10.7449, "high": 10.7449, "low": 10.7449, "close": 10.7449, "volume": 3.7, "close_time": 1644742799999}, {"open_time": 1644742800000, "open": 10.7449, "high": 10.7449, "low": 10.7449, "close": 10.7449, "volume": 0.0, "close_time": 1644746399999}, {"open_time": 1644746400000, "open": 10.8204, "high": 10.8204, "low": 10.8204, "close": 10.8204, "volume": 9.24, "close_time": 1644749999999}, {"open_time": 1644750000000, "open": 10.757, "high": 10.803, "low": 10.757, "close": 10.7987, "volume": 40.48, "close_time": 1644753599999}, {"open_time": 1644753600000, "open": 10.7987, "high": 10.7987, "low": 10.7987, "close": 10.7987, "volume": 0.0, "close_time": 1644757199999}, {"open_time": 1644757200000, "open": 10.7653, "high": 10.7653, "low": 10.7653, "close": 10.7653, "volume": 90.47, "close_time": 1644760799999}, {"open_time": 1644760800000, "open": 10.7825, "high": 10.8084, "low": 10.6472, "close": 10.7018, "volume": 48.9, "close_time": 1644764399999}, {"open_time": 1644764400000, "open": 10.722, "high": 10.7554, "low": 10.7205, "close": 10.7205, "volume": 1469.89, "close_time": 1644767999999}, {"open_time": 1644768000000, "open": 10.6349, "high": 10.6349, "low": 10.5, "close": 10.5595, "volume": 709.67, "close_time": 1644771599999}, {"open_time": 1644771600000, "open": 10.4867, "high": 10.5515, "low": 10.444, "close": 10.5241, "volume": 11164.98, "close_time": 1644775199999}, {"open_time": 1644775200000, "open": 10.5436, "high": 10.5653, "low": 10.2711, "close": 10.3806, "volume": 5574.32, "close_time": 1644778799999}, {"open_time": 1644778800000, "open": 10.3479, "high": 10.3637, "low": 10.2674, "close": 10.3331, "volume": 6503.07, "close_time": 1644782399999}, {"open_time": 1644782400000, "open": 10.3326, "high": 10.4692, "low": 10.3176, "close": 10.4687, "volume": 3941.95, "close_time": 1644785999999}, {"open_time": 1644786000000, "open": 10.4762, "high": 10.4762, "low": 10.3255, "close": 10.3825, "volume": 3171.7, "close_time": 1644789599999}, {"open_time": 1644789600000, "open": 10.3673, "high": 10.4281, "low": 10.3644, "close": 10.3913, "volume": 644.52, "close_time": 1644793199999}, {"open_time": 1644793200000, "open": 10.3481, "high": 10.4074, "low": 10.3292, "close": 10.3992, "volume": 302.47, "close_time": 1644796799999}, {"open_time": 1644796800000, "open": 10.3477, "high": 10.3824, "low": 10.2735, "close": 10.2879, "volume": 908.66, "close_time": 1644800399999}, {"open_time": 1644800400000, "open": 10.3208, "high": 10.3348, "low": 10.116, "close": 10.1516, "volume": 5968.72, "close_time": 1644803999999}, {"open_time": 1644804000000, "open": 10.1631, "high": 10.2756, "low": 10.153, "close": 10.153, "volume": 1460.13, "close_time": 1644807599999}, {"open_time": 1644807600000, "open": 10.1752, "high": 10.2875, "low": 10.1752, "close": 10.2875, "volume": 989.2, "close_time": 1644811199999}, {"open_time": 1644811200000, "open": 10.2587, "high": 10.3316, "low": 10.2587, "close": 10.2712, "volume": 447.28, "close_time": 1644814799999}, {"open_time": 1644814800000, "open": 10.3123, "high": 10.3309, "low": 10.2567, "close": 10.2567, "volume": 446.78, "close_time": 1644818399999}, {"open_time": 1644818400000, "open": 10.249, "high": 10.3994, "low": 10.249, "close": 10.3554, "volume": 860.47, "close_time": 1644821999999}, {"open_time": 1644822000000, "open": 10.3563, "high": 10.4079, "low": 10.3268, "close": 10.4079, "volume": 1196.04, "close_time": 1644825599999}, {"open_time": 1644825600000, "open": 10.4068, "high": 10.4682, "low": 10.348, "close": 10.348, "volume": 326.65, "close_time": 1644829199999}, {"open_time": 1644829200000, "open": 10.3376, "high": 10.3376, "low": 10.2986, "close": 10.2986, "volume": 5908.27, "close_time": 1644832799999}, {"open_time": 1644832800000, "open": 10.2672, "high": 10.3835, "low": 10.2672, "close": 10.3665, "volume": 374.78, "close_time": 1644836399999}, {"open_time": 1644836400000, "open": 10.3763, "high": 10.3763, "low": 10.3681, "close": 10.3681, "volume": 57.91, "close_time": 1644839999999}, {"open_time": 1644840000000, "open": 10.3479, "high": 10.5487, "low": 10.3288, "close": 10.5487, "volume": 3580.63, "close_time": 1644843599999}, {"open_time": 1644843600000, "open": 10.6438, "high": 10.6438, "low": 10.5978, "close": 10.5978, "volume": 209.89, "close_time": 1644847199999}, {"open_time": 1644847200000, "open": 10.6225, "high": 10.6927, "low": 10.5973, "close": 10.6538, "volume": 64.88, "close_time": 1644850799999}, {"open_time": 1644850800000, "open": 10.6234, "high": 10.6234, "low": 10.5542, "close": 10.5542, "volume": 123.7, "close_time": 1644854399999}, {"open_time": 1644854400000, "open": 10.6544, "high": 10.6599, "low": 10.6247, "close": 10.6263, "volume": 85.95, "close_time": 1644857999999}, {"open_time": 1644858000000, "open": 10.6317, "high": 10.6739, "low": 10.6163, "close": 10.6464, "volume": 2325.5, "close_time": 1644861599999}, {"open_time": 1644861600000, "open": 10.6094, "high": 10.6094, "low": 10.5333, "close": 10.5333, "volume": 202.47, "close_time": 1644865199999}, {"open_time": 1644865200000, "open": 10.5078, "high": 10.5078, "low": 10.2812, "close": 10.3242, "volume": 1322.01, "close_time": 1644868799999}, {"open_time": 1644868800000, "open": 10.2925, "high": 10.3537, "low": 10.2925, "close": 10.3389, "volume": 590.26, "close_time": 1644872399999}, {"open_time": 1644872400000, "open": 10.3585, "high": 10.4187, "low": 10.3551, "close": 10.4187, "volume": 3784.77, "close_time": 1644875999999}, {"open_time": 1644876000000, "open": 10.478, "high": 10.6159, "low": 10.478, "close": 10.6157, "volume": 755.88, "close_time": 1644879599999}, {"open_time": 1644879600000, "open": 10.6396, "high": 10.6718, "low": 10.5967, "close": 10.5967, "volume": 91.9, "close_time": 1644883199999}, {"open_time": 1644883200000, "open": 10.6895, "high": 10.797, "low": 10.6532, "close": 10.6723, "volume": 8987.28, "close_time": 1644886799999}, {"open_time": 1644886800000, "open": 10.6351, "high": 11.0371, "low": 10.6335, "close": 11.0093, "volume": 9235.44, "close_time": 1644890399999}, {"open_time": 1644890400000, "open": 11.0146, "high": 11.0443, "low": 10.9663, "close": 10.9694, "volume": 2143.2, "close_time": 1644893999999}, {"open_time": 1644894000000, "open": 10.9634, "high": 11.0103, "low": 10.9162, "close": 10.9502, "volume": 613.06, "close_time": 1644897599999}, {"open_time": 1644897600000, "open": 10.9346, "high": 10.938, "low": 10.8949, "close": 10.9114, "volume": 2498.27, "close_time": 1644901199999}, {"open_time": 1644901200000, "open": 10.8853, "high": 10.8853, "low": 10.8584, "close": 10.8618, "volume": 182.54, "close_time": 1644904799999}, {"open_time": 1644904800000, "open": 10.8487, "high": 10.8727, "low": 10.8487, "close": 10.8628, "volume": 615.6, "close_time": 1644908399999}, {"open_time": 1644908400000, "open": 10.8905, "high": 10.9042, "low": 10.8861, "close": 10.8983, "volume": 280.17, "close_time": 1644911999999}, {"open_time": 1644912000000, "open": 10.9365, "high": 11.0236, "low": 10.9231, "close": 10.9774, "volume": 978.67, "close_time": 1644915599999}, {"open_time": 1644915600000, "open": 11.0361, "high": 11.0682, "low": 10.9924, "close": 11.0285, "volume": 646.22, "close_time": 1644919199999}, {"open_time": 1644919200000, "open": 11.0701, "high": 11.1598, "low": 11.0701, "close": 11.1155, "volume": 1067.51, "close_time": 1644922799999}, {"open_time": 1644922800000, "open": 11.137, "high": 11.137, "low": 11.0068, "close": 11.0068, "volume": 3136.45, "close_time": 1644926399999}, {"open_time": 1644926400000, "open": 11.0226, "high": 11.0534, "low": 11.0226, "close": 11.0461, "volume": 101.03, "close_time": 1644929999999}, {"open_time": 1644930000000, "open": 10.9929, "high": 11.0234, "low": 10.9842, "close": 11.0234, "volume": 4.21, "close_time": 1644933599999}, {"open_time": 1644933600000, "open": 11.053, "high": 11.1504, "low": 11.0441, "close": 11.1504, "volume": 364.29, "close_time": 1644937199999}, {"open_time": 1644937200000, "open": 11.0963, "high": 11.0978, "low": 11.0224, "close": 11.0917, "volume": 780.47, "close_time": 1644940799999}, {"open_time": 1644940800000, "open": 11.0699, "high": 11.0982, "low": 11.0465, "close": 11.059, "volume": 477.64, "close_time": 1644944399999}, {"open_time": 1644944400000, "open": 11.0224, "high": 11.0224, "low": 10.9504, "close": 10.9691, "volume": 604.91, "close_time": 1644947999999}, {"open_time": 1644948000000, "open": 10.9693, "high": 11.0315, "low": 10.9693, "close": 11.017, "volume": 1240.2, "close_time": 1644951599999}, {"open_time": 1644951600000, "open": 10.9995, "high": 11.0443, "low": 10.9995, "close": 11.0443, "volume": 426.29, "close_time": 1644955199999}, {"open_time": 1644955200000, "open": 11.0375, "high": 11.1181, "low": 11.0375, "close": 11.1034, "volume": 431.75, "close_time": 1644958799999}, {"open_time": 1644958800000, "open": 11.0807, "high": 11.2514, "low": 11.0633, "close": 11.2514, "volume": 2295.49, "close_time": 1644962399999}, {"open_time": 1644962400000, "open": 11.194, "high": 11.4098, "low": 11.1754, "close": 11.3002, "volume": 4370.5, "close_time": 1644965999999}, {"open_time": 1644966000000, "open": 11.2946, "high": 11.5157, "low": 11.2758, "close": 11.4959, "volume": 2332.48, "close_time": 1644969599999}, {"open_time": 1644969600000, "open": 11.4553, "high": 11.5274, "low": 11.3092, "close": 11.3092, "volume": 2059.17, "close_time": 1644973199999}, {"open_time": 1644973200000, "open": 11.3334, "high": 11.3737, "low": 11.2684, "close": 11.2684, "volume": 863.33, "close_time": 1644976799999}, {"open_time": 1644976800000, "open": 11.2805, "high": 11.2818, "low": 11.2004, "close": 11.2169, "volume": 1815.73, "close_time": 1644980399999}, {"open_time": 1644980400000, "open": 11.2833, "high": 11.2948, "low": 11.176, "close": 11.1841, "volume": 2411.49, "close_time": 1644983999999}, {"open_time": 1644984000000, "open": 11.1752, "high": 11.1871, "low": 11.0608, "close": 11.1871, "volume": 3339.07, "close_time": 1644987599999}, {"open_time": 1644987600000, "open": 11.2068, "high": 11.2427, "low": 11.1837, "close": 11.1983, "volume": 227.01, "close_time": 1644991199999}, {"open_time": 1644991200000, "open": 11.1882, "high": 11.2457, "low": 11.1853, "close": 11.187, "volume": 966.88, "close_time": 1644994799999}, {"open_time": 1644994800000, "open": 11.2042, "high": 11.2442, "low": 11.1194, "close": 11.2065, "volume": 1195.1, "close_time": 1644998399999}, {"open_time": 1644998400000, "open": 11.2461, "high": 11.3278, "low": 11.2461, "close": 11.2491, "volume": 226.61, "close_time": 1645001999999}, {"open_time": 1645002000000, "open": 11.3063, "high": 11.3149, "low": 11.237, "close": 11.237, "volume": 976.68, "close_time": 1645005599999}, {"open_time": 1645005600000, "open": 11.2128, "high": 11.2351, "low": 11.1649, "close": 11.2351, "volume": 110.74, "close_time": 1645009199999}, {"open_time": 1645009200000, "open": 11.2452, "high": 11.3141, "low": 11.2452, "close": 11.3141, "volume": 1818.33, "close_time": 1645012799999}, {"open_time": 1645012800000, "open": 11.2822, "high": 11.2822, "low": 11.1865, "close": 11.1865, "volume": 353.54, "close_time": 1645016399999}, {"open_time": 1645016400000, "open": 11.1649, "high": 11.1649, "low": 10.8558, "close": 10.9008, "volume": 1185.37, "close_time": 1645019999999}, {"open_time": 1645020000000, "open": 10.9013, "high": 10.9082, "low": 10.8004, "close": 10.8004, "volume": 1035.98, "close_time": 1645023599999}, {"open_time": 1645023600000, "open": 10.8741, "high": 10.8836, "low": 10.8502, "close": 10.8836, "volume": 613.49, "close_time": 1645027199999}, {"open_time": 1645027200000, "open": 10.7959, "high": 10.8932, "low": 10.7959, "close": 10.8932, "volume": 328.03, "close_time": 1645030799999}, {"open_time": 1645030800000, "open": 10.8761, "high": 10.9022, "low": 10.8588, "close": 10.8588, "volume": 63.08, "close_time": 1645034399999}, {"open_time": 1645034400000, "open": 10.8235, "high": 11.0626, "low": 10.8234, "close": 11.033, "volume": 2758.52, "close_time": 1645037999999}, {"open_time": 1645038000000, "open": 11.05, "high": 11.3836, "low": 11.0224, "close": 11.3592, "volume": 3144.94, "close_time": 1645041599999}, {"open_time": 1645041600000, "open": 11.3803, "high": 11.4874, "low": 11.3577, "close": 11.3577, "volume": 1033.42, "close_time": 1645045199999}, {"open_time": 1645045200000, "open": 11.3622, "high": 11.4046, "low": 11.3, "close": 11.327, "volume": 2883.41, "close_time": 1645048799999}, {"open_time": 1645048800000, "open": 11.266, "high": 11.3334, "low": 11.266, "close": 11.3142, "volume": 1568.14, "close_time": 1645052399999}, {"open_time": 1645052400000, "open": 11.3532, "high": 11.4184, "low": 11.2282, "close": 11.2288, "volume": 8758.23, "close_time": 1645055999999}, {"open_time": 1645056000000, "open": 11.2614, "high": 11.356, "low": 11.2614, "close": 11.356, "volume": 46.88, "close_time": 1645059599999}, {"open_time": 1645059600000, "open": 11.3429, "high": 11.3553, "low": 11.3003, "close": 11.3003, "volume": 227.82, "close_time": 1645063199999}, {"open_time": 1645063200000, "open": 11.2835, "high": 11.2935, "low": 11.2095, "close": 11.2361, "volume": 745.0, "close_time": 1645066799999}, {"open_time": 1645066800000, "open": 11.1994, "high": 11.2041, "low": 10.9945, "close": 10.9945, "volume": 3570.65, "close_time": 1645070399999}, {"open_time": 1645070400000, "open": 10.9915, "high": 11.0112, "low": 10.8334, "close": 11.0112, "volume": 1389.62, "close_time": 1645073999999}, {"open_time": 1645074000000, "open": 10.9284, "high": 10.9971, "low": 10.9284, "close": 10.9753, "volume": 231.57, "close_time": 1645077599999}, {"open_time": 1645077600000, "open": 11.0443, "high": 11.1251, "low": 11.0443, "close": 11.1073, "volume": 544.13, "close_time": 1645081199999}, {"open_time": 1645081200000, "open": 11.0224, "high": 11.0917, "low": 11.0224, "close": 11.0917, "volume": 19.66, "close_time": 1645084799999}, {"open_time": 1645084800000, "open": 11.1393, "high": 11.1871, "low": 10.8582, "close": 10.9147, "volume": 12055.01, "close_time": 1645088399999}, {"open_time": 1645088400000, "open": 10.9574, "high": 10.9574, "low": 10.8013, "close": 10.8973, "volume": 3713.3, "close_time": 1645091999999}, {"open_time": 1645092000000, "open": 10.9033, "high": 10.9501, "low": 10.8352, "close": 10.8352, "volume": 140.71, "close_time": 1645095599999}, {"open_time": 1645095600000, "open": 10.9033, "high": 10.9043, "low": 10.8832, "close": 10.8832, "volume": 67.91, "close_time": 1645099199999}, {"open_time": 1645099200000, "open": 10.9159, "high": 10.9512, "low": 10.8725, "close": 10.8725, "volume": 173.11, "close_time": 1645102799999}, {"open_time": 1645102800000, "open": 10.8875, "high": 10.8875, "low": 10.6554, "close": 10.6554, "volume": 1398.24, "close_time": 1645106399999}, {"open_time": 1645106400000, "open": 10.7867, "high": 10.7867, "low": 10.7227, "close": 10.7566, "volume": 333.32, "close_time": 1645109999999}, {"open_time": 1645110000000, "open": 10.7566, "high": 10.7566, "low": 10.7566, "close": 10.7566, "volume": 0.0, "close_time": 1645113599999}, {"open_time": 1645113600000, "open": 10.7889, "high": 10.8488, "low": 10.7243, "close": 10.7539, "volume": 3683.67, "close_time": 1645117199999}, {"open_time": 1645117200000, "open": 10.7505, "high": 10.7505, "low": 10.5408, "close": 10.591, "volume": 824.99, "close_time": 1645120799999}, {"open_time": 1645120800000, "open": 10.6189, "high": 10.6328, "low": 10.3109, "close": 10.4291, "volume": 2189.65, "close_time": 1645124399999}, {"open_time": 1645124400000, "open": 10.4487, "high": 10.4487, "low": 10.3541, "close": 10.3541, "volume": 88.44, "close_time": 1645127999999}, {"open_time": 1645128000000, "open": 10.3993, "high": 10.4345, "low": 10.3089, "close": 10.4345, "volume": 358.69, "close_time": 1645131599999}, {"open_time": 1645131600000, "open": 10.4256, "high": 10.4319, "low": 10.25, "close": 10.3788, "volume": 718.36, "close_time": 1645135199999}, {"open_time": 1645135200000, "open": 10.3994, "high": 10.4679, "low": 10.3805, "close": 10.4679, "volume": 1014.23, "close_time": 1645138799999}, {"open_time": 1645138800000, "open": 10.3652, "high": 10.3652, "low": 10.3652, "close": 10.3652, "volume": 21.36, "close_time": 1645142399999}, {"open_time": 1645142400000, "open": 10.3832, "high": 10.4235, "low": 10.3364, "close": 10.3708, "volume": 320.49, "close_time": 1645145999999}, {"open_time": 1645146000000, "open": 10.3404, "high": 10.4679, "low": 10.3404, "close": 10.4548, "volume": 391.33, "close_time": 1645149599999}, {"open_time": 1645149600000, "open": 10.4327, "high": 10.4395, "low": 10.3946, "close": 10.3946, "volume": 51.93, "close_time": 1645153199999}, {"open_time": 1645153200000, "open": 10.3939, "high": 10.4385, "low": 10.3807, "close": 10.3813, "volume": 720.78, "close_time": 1645156799999}, {"open_time": 1645156800000, "open": 10.4299, "high": 10.4312, "low": 10.3595, "close": 10.3602, "volume": 190.04, "close_time": 1645160399999}, {"open_time": 1645160400000, "open": 10.3831, "high": 10.4214, "low": 10.3789, "close": 10.4112, "volume": 438.81, "close_time": 1645163999999}, {"open_time": 1645164000000, "open": 10.4692, "high": 10.5339, "low": 10.4692, "close": 10.5339, "volume": 2261.48, "close_time": 1645167599999}, {"open_time": 1645167600000, "open": 10.5293, "high": 10.5293, "low": 10.4744, "close": 10.5157, "volume": 494.23, "close_time": 1645171199999}, {"open_time": 1645171200000, "open": 10.5153, "high": 10.6327, "low": 10.5153, "close": 10.6327, "volume": 1267.98, "close_time": 1645174799999}, {"open_time": 1645174800000, "open": 10.6219, "high": 10.6983, "low": 10.6219, "close": 10.6695, "volume": 77.95, "close_time": 1645178399999}, {"open_time": 1645178400000, "open": 10.6609, "high": 10.6609, "low": 10.6281, "close": 10.6428, "volume": 237.95, "close_time": 1645181999999}, {"open_time": 1645182000000, "open": 10.5816, "high": 10.5816, "low": 10.4672, "close": 10.5118, "volume": 1538.55, "close_time": 1645185599999}, {"open_time": 1645185600000, "open": 10.507, "high": 10.6023, "low": 10.5038, "close": 10.5827, "volume": 1237.84, "close_time": 1645189199999}, {"open_time": 1645189200000, "open": 10.5235, "high": 10.547, "low": 10.4978, "close": 10.547, "volume": 649.26, "close_time": 1645192799999}, {"open_time": 1645192800000, "open": 10.476, "high": 10.6023, "low": 10.1965, "close": 10.4265, "volume": 10034.77, "close_time": 1645196399999}, {"open_time": 1645196400000, "open": 10.4947, "high": 10.5447, "low": 10.2172, "close": 10.273, "volume": 9131.69, "close_time": 1645199999999}, {"open_time": 1645200000000, "open": 10.2507, "high": 10.4227, "low": 10.1596, "close": 10.2683, "volume": 5184.69, "close_time": 1645203599999}, {"open_time": 1645203600000, "open": 10.3114, "high": 10.3277, "low": 10.2178, "close": 10.2178, "volume": 3875.72, "close_time": 1645207199999}, {"open_time": 1645207200000, "open": 10.2033, "high": 10.2928, "low": 10.1222, "close": 10.2928, "volume": 366.7, "close_time": 1645210799999}, {"open_time": 1645210800000, "open": 10.2757, "high": 10.2757, "low": 10.2757, "close": 10.2757, "volume": 39.69, "close_time": 1645214399999}, {"open_time": 1645214400000, "open": 10.166, "high": 10.166, "low": 10.1148, "close": 10.154, "volume": 1040.08, "close_time": 1645217999999}, {"open_time": 1645218000000, "open": 10.1622, "high": 10.2435, "low": 10.1622, "close": 10.2435, "volume": 23.4, "close_time": 1645221599999}, {"open_time": 1645221600000, "open": 10.1366, "high": 10.1458, "low": 10.0507, "close": 10.0685, "volume": 192.1, "close_time": 1645225199999}, {"open_time": 1645225200000, "open": 10.1413, "high": 10.1861, "low": 10.1413, "close": 10.1755, "volume": 138.66, "close_time": 1645228799999}, {"open_time": 1645228800000, "open": 10.2068, "high": 10.236, "low": 10.2068, "close": 10.2219, "volume": 125.35, "close_time": 1645232399999}, {"open_time": 1645232400000, "open": 10.2745, "high": 10.3308, "low": 10.2745, "close": 10.3308, "volume": 308.98, "close_time": 1645235999999}, {"open_time": 1645236000000, "open": 10.2713, "high": 10.2713, "low": 10.2713, "close": 10.2713, "volume": 89.3, "close_time": 1645239599999}, {"open_time": 1645239600000, "open": 10.3332, "high": 10.3332, "low": 10.2863, "close": 10.2863, "volume": 75.91, "close_time": 1645243199999}, {"open_time": 1645243200000, "open": 10.3389, "high": 10.3389, "low": 10.3132, "close": 10.3321, "volume": 107.84, "close_time": 1645246799999}, {"open_time": 1645246800000, "open": 10.3333, "high": 10.3333, "low": 10.3333, "close": 10.3333, "volume": 53.15, "close_time": 1645250399999}, {"open_time": 1645250400000, "open": 10.3204, "high": 10.3921, "low": 10.3204, "close": 10.3921, "volume": 5.87, "close_time": 1645253999999}, {"open_time": 1645254000000, "open": 10.3686, "high": 10.3686, "low": 10.3686, "close": 10.3686, "volume": 52.98, "close_time": 1645257599999}, {"open_time": 1645257600000, "open": 10.3645, "high": 10.3666, "low": 10.2351, "close": 10.2533, "volume": 439.57, "close_time": 1645261199999}, {"open_time": 1645261200000, "open": 10.2141, "high": 10.2536, "low": 10.1919, "close": 10.1919, "volume": 176.66, "close_time": 1645264799999}, {"open_time": 1645264800000, "open": 10.2135, "high": 10.2135, "low": 10.1028, "close": 10.1555, "volume": 566.83, "close_time": 1645268399999}, {"open_time": 1645268400000, "open": 10.0934, "high": 10.0934, "low": 9.8865, "close": 9.9262, "volume": 4718.34, "close_time": 1645271999999}, {"open_time": 1645272000000, "open": 9.9443, "high": 9.9443, "low": 9.8218, "close": 9.8739, "volume": 1067.62, "close_time": 1645275599999}, {"open_time": 1645275600000, "open": 9.7869, "high": 10.0141, "low": 9.7667, "close": 10.0141, "volume": 1626.26, "close_time": 1645279199999}, {"open_time": 1645279200000, "open": 10.0084, "high": 10.0297, "low": 9.9375, "close": 10.0287, "volume": 7539.49, "close_time": 1645282799999}, {"open_time": 1645282800000, "open": 10.0596, "high": 10.0596, "low": 10.0406, "close": 10.0406, "volume": 56.74, "close_time": 1645286399999}, {"open_time": 1645286400000, "open": 10.0536, "high": 10.1861, "low": 9.9819, "close": 10.0095, "volume": 966.82, "close_time": 1645289999999}, {"open_time": 1645290000000, "open": 10.0703, "high": 10.0703, "low": 10.0289, "close": 10.0289, "volume": 4.49, "close_time": 1645293599999}, {"open_time": 1645293600000, "open": 10.0557, "high": 10.0557, "low": 9.9937, "close": 10.0091, "volume": 243.06, "close_time": 1645297199999}, {"open_time": 1645297200000, "open": 9.98, "high": 9.98, "low": 9.9281, "close": 9.9281, "volume": 12.37, "close_time": 1645300799999}, {"open_time": 1645300800000, "open": 9.968, "high": 9.968, "low": 9.958, "close": 9.9646, "volume": 302.3, "close_time": 1645304399999}, {"open_time": 1645304400000, "open": 9.959, "high": 9.959, "low": 9.8784, "close": 9.9193, "volume": 227.16, "close_time": 1645307999999}, {"open_time": 1645308000000, "open": 9.9699, "high": 9.9941, "low": 9.9699, "close": 9.9941, "volume": 73.56, "close_time": 1645311599999}, {"open_time": 1645311600000, "open": 9.989, "high": 10.0389, "low": 9.989, "close": 10.0179, "volume": 198.98, "close_time": 1645315199999}, {"open_time": 1645315200000, "open": 10.032, "high": 10.032, "low": 9.91, "close": 9.9108, "volume": 129.08, "close_time": 1645318799999}, {"open_time": 1645318800000, "open": 9.8686, "high": 9.9398, "low": 9.8377, "close": 9.9398, "volume": 635.57, "close_time": 1645322399999}, {"open_time": 1645322400000, "open": 9.8003, "high": 9.8003, "low": 9.7883, "close": 9.7934, "volume": 98.39, "close_time": 1645325999999}, {"open_time": 1645326000000, "open": 9.7803, "high": 9.8151, "low": 9.7341, "close": 9.7644, "volume": 1031.78, "close_time": 1645329599999}, {"open_time": 1645329600000, "open": 9.741, "high": 9.7709, "low": 9.603, "close": 9.7017, "volume": 4059.35, "close_time": 1645333199999}, {"open_time": 1645333200000, "open": 9.6882, "high": 9.7312, "low": 9.5773, "close": 9.6039, "volume": 1157.95, "close_time": 1645336799999}, {"open_time": 1645336800000, "open": 9.5955, "high": 9.5955, "low": 9.3514, "close": 9.3929, "volume": 9027.58, "close_time": 1645340399999}, {"open_time": 1645340400000, "open": 9.3716, "high": 9.4522, "low": 9.3715, "close": 9.4458, "volume": 3752.27, "close_time": 1645343999999}, {"open_time": 1645344000000, "open": 9.406, "high": 9.406, "low": 9.2579, "close": 9.2888, "volume": 9510.23, "close_time": 1645347599999}, {"open_time": 1645347600000, "open": 9.2415, "high": 9.3749, "low": 9.233, "close": 9.3297, "volume": 634.86, "close_time": 1645351199999}, {"open_time": 1645351200000, "open": 9.3812, "high": 9.4049, "low": 9.3289, "close": 9.3503, "volume": 937.95, "close_time": 1645354799999}, {"open_time": 1645354800000, "open": 9.4198, "high": 9.422, "low": 9.4198, "close": 9.422, "volume": 50.0, "close_time": 1645358399999}, {"open_time": 1645358400000, "open": 9.4666, "high": 9.4863, "low": 9.398, "close": 9.398, "volume": 474.24, "close_time": 1645361999999}, {"open_time": 1645362000000, "open": 9.3514, "high": 9.3514, "low": 9.3315, "close": 9.3353, "volume": 420.49, "close_time": 1645365599999}, {"open_time": 1645365600000, "open": 9.3521, "high": 9.3521, "low": 9.18, "close": 9.3187, "volume": 1546.69, "close_time": 1645369199999}, {"open_time": 1645369200000, "open": 9.3187, "high": 9.411, "low": 9.3031, "close": 9.3971, "volume": 354.87, "close_time": 1645372799999}, {"open_time": 1645372800000, "open": 9.4035, "high": 9.4237, "low": 9.3033, "close": 9.3304, "volume": 715.83, "close_time": 1645376399999}, {"open_time": 1645376400000, "open": 9.3704, "high": 9.4039, "low": 9.3688, "close": 9.383, "volume": 821.71, "close_time": 1645379999999}, {"open_time": 1645380000000, "open": 9.3861, "high": 9.4413, "low": 9.3787, "close": 9.4413, "volume": 579.67, "close_time": 1645383599999}, {"open_time": 1645383600000, "open": 9.3932, "high": 9.3932, "low": 9.3922, "close": 9.3922, "volume": 45.71, "close_time": 1645387199999}, {"open_time": 1645387200000, "open": 9.3708, "high": 9.3708, "low": 9.3211, "close": 9.3286, "volume": 156.74, "close_time": 1645390799999}, {"open_time": 1645390800000, "open": 9.3541, "high": 9.3541, "low": 9.2147, "close": 9.2777, "volume": 749.65, "close_time": 1645394399999}, {"open_time": 1645394400000, "open": 9.2999, "high": 9.5022, "low": 9.2999, "close": 9.5022, "volume": 1135.39, "close_time": 1645397999999}, {"open_time": 1645398000000, "open": 9.5272, "high": 9.5272, "low": 9.3231, "close": 9.3231, "volume": 689.2, "close_time": 1645401599999}, {"open_time": 1645401600000, "open": 9.3671, "high": 9.3671, "low": 9.2881, "close": 9.3514, "volume": 197.73, "close_time": 1645405199999}, {"open_time": 1645405200000, "open": 9.5222, "high": 9.7216, "low": 9.5222, "close": 9.6449, "volume": 765.14, "close_time": 1645408799999}, {"open_time": 1645408800000, "open": 9.6598, "high": 9.6899, "low": 9.6525, "close": 9.6703, "volume": 1172.32, "close_time": 1645412399999}, {"open_time": 1645412400000, "open": 9.6588, "high": 9.6588, "low": 9.6136, "close": 9.6136, "volume": 147.19, "close_time": 1645415999999}, {"open_time": 1645416000000, "open": 9.6413, "high": 9.7432, "low": 9.6413, "close": 9.7432, "volume": 1271.66, "close_time": 1645419599999}, {"open_time": 1645419600000, "open": 9.701, "high": 9.7317, "low": 9.6816, "close": 9.6893, "volume": 622.21, "close_time": 1645423199999}, {"open_time": 1645423200000, "open": 9.6707, "high": 9.6707, "low": 9.6286, "close": 9.6286, "volume": 344.58, "close_time": 1645426799999}, {"open_time": 1645426800000, "open": 9.7098, "high": 9.7098, "low": 9.7098, "close": 9.7098, "volume": 56.56, "close_time": 1645430399999}, {"open_time": 1645430400000, "open": 9.7148, "high": 9.7148, "low": 9.694, "close": 9.694, "volume": 81.3, "close_time": 1645433999999}, {"open_time": 1645434000000, "open": 9.6303, "high": 9.6417, "low": 9.6274, "close": 9.6274, "volume": 131.11, "close_time": 1645437599999}, {"open_time": 1645437600000, "open": 9.5681, "high": 9.5681, "low": 9.4714, "close": 9.4824, "volume": 60.54, "close_time": 1645441199999}, {"open_time": 1645441200000, "open": 9.4868, "high": 9.4868, "low": 9.1253, "close": 9.1253, "volume": 2853.1, "close_time": 1645444799999}, {"open_time": 1645444800000, "open": 9.192, "high": 9.2218, "low": 9.0322, "close": 9.0717, "volume": 2642.66, "close_time": 1645448399999}, {"open_time": 1645448400000, "open": 9.0428, "high": 9.0618, "low": 8.9281, "close": 9.0187, "volume": 1920.9, "close_time": 1645451999999}, {"open_time": 1645452000000, "open": 9.1278, "high": 9.469, "low": 9.1278, "close": 9.4514, "volume": 5188.1, "close_time": 1645455599999}, {"open_time": 1645455600000, "open": 9.4815, "high": 9.5714, "low": 9.4415, "close": 9.4764, "volume": 2386.55, "close_time": 1645459199999}, {"open_time": 1645459200000, "open": 9.4678, "high": 9.4678, "low": 9.377, "close": 9.377, "volume": 966.18, "close_time": 1645462799999}, {"open_time": 1645462800000, "open": 9.3778, "high": 9.4012, "low": 9.3371, "close": 9.3371, "volume": 759.06, "close_time": 1645466399999}, {"open_time": 1645466400000, "open": 9.3188, "high": 9.3188, "low": 9.0196, "close": 9.0925, "volume": 2393.02, "close_time": 1645469999999}, {"open_time": 1645470000000, "open": 9.0918, "high": 9.172, "low": 9.0375, "close": 9.1404, "volume": 2499.29, "close_time": 1645473599999}, {"open_time": 1645473600000, "open": 9.1379, "high": 9.1625, "low": 9.1211, "close": 9.1625, "volume": 490.59, "close_time": 1645477199999}, {"open_time": 1645477200000, "open": 9.1743, "high": 9.1796, "low": 8.6732, "close": 8.7349, "volume": 7024.89, "close_time": 1645480799999}, {"open_time": 1645480800000, "open": 8.682, "high": 8.8866, "low": 8.6752, "close": 8.8681, "volume": 7315.01, "close_time": 1645484399999}, {"open_time": 1645484400000, "open": 8.8313, "high": 8.8398, "low": 8.5059, "close": 8.5152, "volume": 5336.52, "close_time": 1645487999999}, {"open_time": 1645488000000, "open": 8.5282, "high": 8.651, "low": 8.4523, "close": 8.6175, "volume": 1940.24, "close_time": 1645491599999}, {"open_time": 1645491600000, "open": 8.5978, "high": 8.6555, "low": 8.4983, "close": 8.5815, "volume": 2024.38, "close_time": 1645495199999}, {"open_time": 1645495200000, "open": 8.5447, "high": 8.5568, "low": 8.4747, "close": 8.4982, "volume": 240.5, "close_time": 1645498799999}, {"open_time": 1645498800000, "open": 8.4756, "high": 8.4756, "low": 8.1236, "close": 8.2223, "volume": 6472.34, "close_time": 1645502399999}, {"open_time": 1645502400000, "open": 8.2942, "high": 8.4015, "low": 8.2942, "close": 8.33, "volume": 5769.93, "close_time": 1645505999999}, {"open_time": 1645506000000, "open": 8.3374, "high": 8.5131, "low": 8.3374, "close": 8.3706, "volume": 1402.79, "close_time": 1645509599999}, {"open_time": 1645509600000, "open": 8.394, "high": 8.469, "low": 8.3786, "close": 8.469, "volume": 399.67, "close_time": 1645513199999}, {"open_time": 1645513200000, "open": 8.459, "high": 8.5001, "low": 8.3934, "close": 8.4187, "volume": 477.9, "close_time": 1645516799999}, {"open_time": 1645516800000, "open": 8.4859, "high": 8.5276, "low": 8.4491, "close": 8.4908, "volume": 237.95, "close_time": 1645520399999}, {"open_time": 1645520400000, "open": 8.5498, "high": 8.5503, "low": 8.4967, "close": 8.5503, "volume": 625.3, "close_time": 1645523999999}, {"open_time": 1645524000000, "open": 8.4698, "high": 8.7796, "low": 8.4626, "close": 8.7514, "volume": 3192.97, "close_time": 1645527599999}, {"open_time": 1645527600000, "open": 8.7067, "high": 8.7067, "low": 8.6144, "close": 8.6144, "volume": 1055.15, "close_time": 1645531199999}, {"open_time": 1645531200000, "open": 8.6517, "high": 8.798, "low": 8.6517, "close": 8.7318, "volume": 1370.82, "close_time": 1645534799999}, {"open_time": 1645534800000, "open": 8.6804, "high": 8.6813, "low": 8.68, "close": 8.68, "volume": 73.2, "close_time": 1645538399999}, {"open_time": 1645538400000, "open": 8.7595, "high": 8.938, "low": 8.7113, "close": 8.9105, "volume": 4330.41, "close_time": 1645541999999}, {"open_time": 1645542000000, "open": 8.8964, "high": 8.9508, "low": 8.852, "close": 8.852, "volume": 155.07, "close_time": 1645545599999}, {"open_time": 1645545600000, "open": 8.8579, "high": 8.8579, "low": 8.7366, "close": 8.7562, "volume": 242.34, "close_time": 1645549199999}, {"open_time": 1645549200000, "open": 8.7507, "high": 8.7507, "low": 8.6717, "close": 8.7402, "volume": 236.92, "close_time": 1645552799999}, {"open_time": 1645552800000, "open": 8.6758, "high": 8.7705, "low": 8.6758, "close": 8.7459, "volume": 144.88, "close_time": 1645556399999}, {"open_time": 1645556400000, "open": 8.7202, "high": 8.7565, "low": 8.7202, "close": 8.7495, "volume": 467.62, "close_time": 1645559999999}, {"open_time": 1645560000000, "open": 8.8071, "high": 8.8137, "low": 8.7081, "close": 8.7081, "volume": 200.91, "close_time": 1645563599999}, {"open_time": 1645563600000, "open": 8.7706, "high": 8.7706, "low": 8.7455, "close": 8.7455, "volume": 25.6, "close_time": 1645567199999}, {"open_time": 1645567200000, "open": 8.7455, "high": 8.7455, "low": 8.7455, "close": 8.7455, "volume": 0.0, "close_time": 1645570799999}, {"open_time": 1645570800000, "open": 8.7983, "high": 8.8986, "low": 8.7983, "close": 8.8774, "volume": 1103.86, "close_time": 1645574399999}, {"open_time": 1645574400000, "open": 8.8332, "high": 8.925, "low": 8.819, "close": 8.819, "volume": 365.57, "close_time": 1645577999999}, {"open_time": 1645578000000, "open": 8.7985, "high": 8.8103, "low": 8.7301, "close": 8.7301, "volume": 127.95, "close_time": 1645581599999}, {"open_time": 1645581600000, "open": 8.7438, "high": 8.9019, "low": 8.7438, "close": 8.7501, "volume": 876.65, "close_time": 1645585199999}, {"open_time": 1645585200000, "open": 8.7589, "high": 8.8111, "low": 8.7443, "close": 8.8111, "volume": 3073.53, "close_time": 1645588799999}, {"open_time": 1645588800000, "open": 8.8456, "high": 8.8839, "low": 8.8456, "close": 8.8839, "volume": 86.22, "close_time": 1645592399999}, {"open_time": 1645592400000, "open": 8.9025, "high": 8.9154, "low": 8.8277, "close": 8.888, "volume": 740.62, "close_time": 1645595999999}, {"open_time": 1645596000000, "open": 8.9282, "high": 8.9282, "low": 8.9282, "close": 8.9282, "volume": 1.18, "close_time": 1645599599999}, {"open_time": 1645599600000, "open": 8.9796, "high": 9.0836, "low": 8.9796, "close": 8.9947, "volume": 3694.8, "close_time": 1645603199999}, {"open_time": 1645603200000, "open": 9.0568, "high": 9.1593, "low": 9.0451, "close": 9.1293, "volume": 847.73, "close_time": 1645606799999}, {"open_time": 1645606800000, "open": 9.1138, "high": 9.195, "low": 9.1138, "close": 9.195, "volume": 1036.56, "close_time": 1645610399999}, {"open_time": 1645610400000, "open": 9.2129, "high": 9.2921, "low": 9.1983, "close": 9.2921, "volume": 939.62, "close_time": 1645613999999}, {"open_time": 1645614000000, "open": 9.297, "high": 9.297, "low": 9.2211, "close": 9.2268, "volume": 1161.39, "close_time": 1645617599999}, {"open_time": 1645617600000, "open": 9.2712, "high": 9.365, "low": 9.2712, "close": 9.365, "volume": 612.95, "close_time": 1645621199999}, {"open_time": 1645621200000, "open": 9.3889, "high": 9.4499, "low": 9.3029, "close": 9.3411, "volume": 1263.37, "close_time": 1645624799999}, {"open_time": 1645624800000, "open": 9.2788, "high": 9.284, "low": 9.1949, "close": 9.284, "volume": 988.57, "close_time": 1645628399999}, {"open_time": 1645628400000, "open": 9.1783, "high": 9.1783, "low": 9.1783, "close": 9.1783, "volume": 16.39, "close_time": 1645631999999}, {"open_time": 1645632000000, "open": 9.1731, "high": 9.1908, "low": 9.0908, "close": 9.1908, "volume": 224.11, "close_time": 1645635599999}, {"open_time": 1645635600000, "open": 9.2489, "high": 9.344, "low": 9.1263, "close": 9.1263, "volume": 636.73, "close_time": 1645639199999}, {"open_time": 1645639200000, "open": 9.0553, "high": 9.1576, "low": 9.0225, "close": 9.1329, "volume": 303.55, "close_time": 1645642799999}, {"open_time": 1645642800000, "open": 9.0995, "high": 9.158, "low": 9.0313, "close": 9.0313, "volume": 56.76, "close_time": 1645646399999}, {"open_time": 1645646400000, "open": 8.9696, "high": 9.064, "low": 8.9696, "close": 9.0581, "volume": 257.67, "close_time": 1645649999999}, {"open_time": 1645650000000, "open": 9.099, "high": 9.099, "low": 9.0564, "close": 9.0564, "volume": 608.07, "close_time": 1645653599999}, {"open_time": 1645653600000, "open": 8.8667, "high": 8.8768, "low": 8.8534, "close": 8.862, "volume": 591.71, "close_time": 1645657199999}, {"open_time": 1645657200000, "open": 8.9335, "high": 8.9335, "low": 8.7348, "close": 8.7348, "volume": 473.54, "close_time": 1645660799999}, {"open_time": 1645660800000, "open": 8.717, "high": 8.717, "low": 8.5498, "close": 8.5498, "volume": 507.57, "close_time": 1645664399999}, {"open_time": 1645664400000, "open": 8.568, "high": 8.6127, "low": 8.4894, "close": 8.6127, "volume": 519.62, "close_time": 1645667999999}, {"open_time": 1645668000000, "open": 8.6532, "high": 8.6532, "low": 8.3007, "close": 8.3007, "volume": 3546.01, "close_time": 1645671599999}, {"open_time": 1645671600000, "open": 8.2815, "high": 8.308, "low": 7.8432, "close": 7.9572, "volume": 9614.44, "close_time": 1645675199999}, {"open_time": 1645675200000, "open": 7.9932, "high": 8.021, "low": 7.7706, "close": 7.8771, "volume": 6708.86, "close_time": 1645678799999}, {"open_time": 1645678800000, "open": 7.9272, "high": 7.9372, "low": 7.529, "close": 7.6553, "volume": 2264.67, "close_time": 1645682399999}, {"open_time": 1645682400000, "open": 7.6708, "high": 7.7587, "low": 7.6668, "close": 7.7233, "volume": 974.01, "close_time": 1645685999999}, {"open_time": 1645686000000, "open": 7.7389, "high": 7.8505, "low": 7.5335, "close": 7.8142, "volume": 4970.29, "close_time": 1645689599999}, {"open_time": 1645689600000, "open": 7.7945, "high": 7.9529, "low": 7.7531, "close": 7.8071, "volume": 2508.29, "close_time": 1645693199999}, {"open_time": 1645693200000, "open": 7.7995, "high": 7.8595, "low": 7.7571, "close": 7.7571, "volume": 599.13, "close_time": 1645696799999}, {"open_time": 1645696800000, "open": 7.723, "high": 7.7618, "low": 7.6131, "close": 7.7615, "volume": 1414.42, "close_time": 1645700399999}, {"open_time": 1645700400000, "open": 7.7191, "high": 7.8471, "low": 7.7021, "close": 7.8294, "volume": 353.36, "close_time": 1645703999999}, {"open_time": 1645704000000, "open": 7.7557, "high": 7.8199, "low": 7.7285, "close": 7.7976, "volume": 1038.11, "close_time": 1645707599999}, {"open_time": 1645707600000, "open": 7.734, "high": 7.8929, "low": 7.7307, "close": 7.8905, "volume": 354.57, "close_time": 1645711199999}, {"open_time": 1645711200000, "open": 7.8808, "high": 8.3112, "low": 7.8363, "close": 8.1974, "volume": 6963.39, "close_time": 1645714799999}, {"open_time": 1645714800000, "open": 8.2088, "high": 8.3025, "low": 8.1335, "close": 8.2875, "volume": 2254.69, "close_time": 1645718399999}, {"open_time": 1645718400000, "open": 8.3063, "high": 8.3989, "low": 8.28, "close": 8.3374, "volume": 2606.19, "close_time": 1645721999999}, {"open_time": 1645722000000, "open": 8.3492, "high": 8.3492, "low": 8.232, "close": 8.2824, "volume": 202.51, "close_time": 1645725599999}, {"open_time": 1645725600000, "open": 8.3123, "high": 8.579, "low": 8.3033, "close": 8.4923, "volume": 5231.09, "close_time": 1645729199999}, {"open_time": 1645729200000, "open": 8.4677, "high": 8.7142, "low": 8.4623, "close": 8.7142, "volume": 4242.39, "close_time": 1645732799999}, {"open_time": 1645732800000, "open": 8.7129, "high": 9.0402, "low": 8.706, "close": 8.9152, "volume": 6439.08, "close_time": 1645736399999}, {"open_time": 1645736400000, "open": 8.8919, "high": 8.8919, "low": 8.7997, "close": 8.8425, "volume": 1915.68, "close_time": 1645739999999}, {"open_time": 1645740000000, "open": 8.7098, "high": 8.7098, "low": 8.5985, "close": 8.5985, "volume": 965.82, "close_time": 1645743599999}, {"open_time": 1645743600000, "open": 8.696, "high": 8.817, "low": 8.696, "close": 8.817, "volume": 16.79, "close_time": 1645747199999}, {"open_time": 1645747200000, "open": 8.7755, "high": 8.8928, "low": 8.7694, "close": 8.7994, "volume": 659.62, "close_time": 1645750799999}, {"open_time": 1645750800000, "open": 8.7276, "high": 9.0181, "low": 8.7276, "close": 8.9022, "volume": 2004.21, "close_time": 1645754399999}, {"open_time": 1645754400000, "open": 8.9192, "high": 8.968, "low": 8.8967, "close": 8.9565, "volume": 790.46, "close_time": 1645757999999}, {"open_time": 1645758000000, "open": 8.8849, "high": 8.9375, "low": 8.8405, "close": 8.9089, "volume": 344.43, "close_time": 1645761599999}, {"open_time": 1645761600000, "open": 8.8776, "high": 8.8776, "low": 8.8116, "close": 8.8116, "volume": 675.28, "close_time": 1645765199999}, {"open_time": 1645765200000, "open": 8.7862, "high": 8.8374, "low": 8.6596, "close": 8.6596, "volume": 2492.35, "close_time": 1645768799999}, {"open_time": 1645768800000, "open": 8.6596, "high": 8.7282, "low": 8.647, "close": 8.7282, "volume": 642.12, "close_time": 1645772399999}, {"open_time": 1645772400000, "open": 8.7067, "high": 8.7067, "low": 8.7067, "close": 8.7067, "volume": 32.0, "close_time": 1645775999999}, {"open_time": 1645776000000, "open": 8.6711, "high": 8.6711, "low": 8.559, "close": 8.6017, "volume": 150.12, "close_time": 1645779599999}, {"open_time": 1645779600000, "open": 8.583, "high": 8.6667, "low": 8.4735, "close": 8.6667, "volume": 4626.9, "close_time": 1645783199999}, {"open_time": 1645783200000, "open": 8.6089, "high": 8.6089, "low": 8.5776, "close": 8.5776, "volume": 65.92, "close_time": 1645786799999}, {"open_time": 1645786800000, "open": 8.5481, "high": 8.6862, "low": 8.5481, "close": 8.6862, "volume": 366.87, "close_time": 1645790399999}, {"open_time": 1645790400000, "open": 8.7167, "high": 9.0305, "low": 8.7167, "close": 9.0305, "volume": 1162.27, "close_time": 1645793999999}, {"open_time": 1645794000000, "open": 9.0359, "high": 9.2333, "low": 9.0359, "close": 9.0761, "volume": 8534.51, "close_time": 1645797599999}, {"open_time": 1645797600000, "open": 9.0981, "high": 9.1221, "low": 8.9681, "close": 8.9681, "volume": 964.53, "close_time": 1645801199999}, {"open_time": 1645801200000, "open": 8.9779, "high": 9.1082, "low": 8.9073, "close": 9.1082, "volume": 287.49, "close_time": 1645804799999}, {"open_time": 1645804800000, "open": 9.1361, "high": 9.141, "low": 9.0753, "close": 9.0753, "volume": 218.76, "close_time": 1645808399999}, {"open_time": 1645808400000, "open": 9.079, "high": 9.0929, "low": 9.0281, "close": 9.0448, "volume": 1586.35, "close_time": 1645811999999}, {"open_time": 1645812000000, "open": 9.0035, "high": 9.039, "low": 8.9142, "close": 9.0102, "volume": 487.2, "close_time": 1645815599999}, {"open_time": 1645815600000, "open": 9.0375, "high": 9.0472, "low": 9.0375, "close": 9.0472, "volume": 63.98, "close_time": 1645819199999}, {"open_time": 1645819200000, "open": 9.0986, "high": 9.1916, "low": 9.0891, "close": 9.1614, "volume": 1457.76, "close_time": 1645822799999}, {"open_time": 1645822800000, "open": 9.154, "high": 9.2129, "low": 9.154, "close": 9.1857, "volume": 276.06, "close_time": 1645826399999}, {"open_time": 1645826400000, "open": 9.1685, "high": 9.3889, "low": 9.1685, "close": 9.3889, "volume": 1983.71, "close_time": 1645829999999}, {"open_time": 1645830000000, "open": 9.4022, "high": 9.4301, "low": 9.217, "close": 9.2408, "volume": 2598.47, "close_time": 1645833599999}, {"open_time": 1645833600000, "open": 9.2445, "high": 9.5432, "low": 9.2382, "close": 9.4525, "volume": 2947.65, "close_time": 1645837199999}, {"open_time": 1645837200000, "open": 9.4668, "high": 9.4771, "low": 9.3589, "close": 9.3589, "volume": 2257.18, "close_time": 1645840799999}, {"open_time": 1645840800000, "open": 9.3703, "high": 9.3893, "low": 9.3584, "close": 9.3893, "volume": 1985.48, "close_time": 1645844399999}, {"open_time": 1645844400000, "open": 9.3175, "high": 9.3269, "low": 9.2616, "close": 9.3007, "volume": 2039.59, "close_time": 1645847999999}, {"open_time": 1645848000000, "open": 9.286, "high": 9.3252, "low": 9.281, "close": 9.3252, "volume": 263.92, "close_time": 1645851599999}, {"open_time": 1645851600000, "open": 9.2542, "high": 9.2542, "low": 9.0772, "close": 9.1398, "volume": 3951.84, "close_time": 1645855199999}, {"open_time": 1645855200000, "open": 9.1687, "high": 9.1687, "low": 9.14, "close": 9.14, "volume": 34.94, "close_time": 1645858799999}, {"open_time": 1645858800000, "open": 9.0726, "high": 9.0949, "low": 9.0519, "close": 9.0949, "volume": 272.37, "close_time": 1645862399999}, {"open_time": 1645862400000, "open": 9.2701, "high": 9.2782, "low": 9.0225, "close": 9.0391, "volume": 1984.74, "close_time": 1645865999999}, {"open_time": 1645866000000, "open": 9.0491, "high": 9.0955, "low": 8.9611, "close": 9.0436, "volume": 1420.04, "close_time": 1645869599999}, {"open_time": 1645869600000, "open": 9.0912, "high": 9.0912, "low": 9.09, "close": 9.09, "volume": 12.67, "close_time": 1645873199999}, {"open_time": 1645873200000, "open": 9.0808, "high": 9.0809, "low": 9.0321, "close": 9.052, "volume": 617.9, "close_time": 1645876799999}, {"open_time": 1645876800000, "open": 9.0724, "high": 9.0929, "low": 9.0724, "close": 9.0929, "volume": 315.54, "close_time": 1645880399999}, {"open_time": 1645880400000, "open": 9.0781, "high": 9.1301, "low": 9.0781, "close": 9.1237, "volume": 186.86, "close_time": 1645883999999}, {"open_time": 1645884000000, "open": 9.148, "high": 9.1667, "low": 9.148, "close": 9.1667, "volume": 63.88, "close_time": 1645887599999}, {"open_time": 1645887600000, "open": 9.2129, "high": 9.2218, "low": 9.1366, "close": 9.1366, "volume": 162.13, "close_time": 1645891199999}, {"open_time": 1645891200000, "open": 9.1494, "high": 9.1494, "low": 9.1213, "close": 9.1213, "volume": 42.47, "close_time": 1645894799999}, {"open_time": 1645894800000, "open": 9.1191, "high": 9.1689, "low": 9.1191, "close": 9.1603, "volume": 105.46, "close_time": 1645898399999}, {"open_time": 1645898400000, "open": 9.1372, "high": 9.1372, "low": 8.978, "close": 9.0056, "volume": 2725.44, "close_time": 1645901999999}, {"open_time": 1645902000000, "open": 9.1042, "high": 9.2129, "low": 9.1042, "close": 9.1781, "volume": 2005.57, "close_time": 1645905599999}, {"open_time": 1645905600000, "open": 9.1781, "high": 9.1781, "low": 9.1781, "close": 9.1781, "volume": 138.85, "close_time": 1645909199999}, {"open_time": 1645909200000, "open": 9.1811, "high": 9.2683, "low": 9.1562, "close": 9.1686, "volume": 695.38, "close_time": 1645912799999}, {"open_time": 1645912800000, "open": 9.1803, "high": 9.1803, "low": 9.0515, "close": 9.0738, "volume": 726.58, "close_time": 1645916399999}, {"open_time": 1645916400000, "open": 9.0691, "high": 9.0691, "low": 8.9424, "close": 9.0562, "volume": 2974.73, "close_time": 1645919999999}, {"open_time": 1645920000000, "open": 9.0842, "high": 9.0842, "low": 8.7906, "close": 8.8233, "volume": 2540.39, "close_time": 1645923599999}, {"open_time": 1645923600000, "open": 8.8205, "high": 8.8222, "low": 8.6808, "close": 8.6808, "volume": 2476.88, "close_time": 1645927199999}, {"open_time": 1645927200000, "open": 8.6522, "high": 8.8152, "low": 8.6522, "close": 8.8054, "volume": 402.02, "close_time": 1645930799999}, {"open_time": 1645930800000, "open": 8.8707, "high": 8.8983, "low": 8.8312, "close": 8.8312, "volume": 264.61, "close_time": 1645934399999}, {"open_time": 1645934400000, "open": 8.808, "high": 8.8694, "low": 8.8054, "close": 8.8435, "volume": 1090.32, "close_time": 1645937999999}, {"open_time": 1645938000000, "open": 8.8435, "high": 8.8435, "low": 8.8435, "close": 8.8435, "volume": 0.0, "close_time": 1645941599999}, {"open_time": 1645941600000, "open": 8.9434, "high": 8.9713, "low": 8.9434, "close": 8.9713, "volume": 136.35, "close_time": 1645945199999}, {"open_time": 1645945200000, "open": 8.9736, "high": 8.9853, "low": 8.9255, "close": 8.9255, "volume": 285.65, "close_time": 1645948799999}, {"open_time": 1645948800000, "open": 8.9073, "high": 8.9189, "low": 8.8532, "close": 8.9189, "volume": 122.61, "close_time": 1645952399999}, {"open_time": 1645952400000, "open": 8.9487, "high": 9.0402, "low": 8.9487, "close": 9.0402, "volume": 261.03, "close_time": 1645955999999}, {"open_time": 1645956000000, "open": 9.0436, "high": 9.2129, "low": 9.0436, "close": 9.1468, "volume": 1972.55, "close_time": 1645959599999}, {"open_time": 1645959600000, "open": 9.1883, "high": 9.5335, "low": 9.168, "close": 9.5335, "volume": 3678.16, "close_time": 1645963199999}, {"open_time": 1645963200000, "open": 9.5157, "high": 9.5871, "low": 9.376, "close": 9.5499, "volume": 7517.82, "close_time": 1645966799999}, {"open_time": 1645966800000, "open": 9.5515, "high": 9.5515, "low": 9.1149, "close": 9.3862, "volume": 5225.77, "close_time": 1645970399999}, {"open_time": 1645970400000, "open": 9.4213, "high": 9.941, "low": 9.2993, "close": 9.8289, "volume": 30798.69, "close_time": 1645973999999}, {"open_time": 1645974000000, "open": 9.839, "high": 10.073, "low": 9.742, "close": 10.0617, "volume": 9080.77, "close_time": 1645977599999}, {"open_time": 1645977600000, "open": 10.0771, "high": 10.1421, "low": 9.9083, "close": 10.1078, "volume": 11916.77, "close_time": 1645981199999}, {"open_time": 1645981200000, "open": 10.0835, "high": 10.106, "low": 9.991, "close": 10.0709, "volume": 3127.96, "close_time": 1645984799999}, {"open_time": 1645984800000, "open": 10.0379, "high": 10.0715, "low": 9.9598, "close": 10.0507, "volume": 2604.51, "close_time": 1645988399999}, {"open_time": 1645988400000, "open": 10.058, "high": 10.0879, "low": 9.6461, "close": 9.6852, "volume": 16186.61, "close_time": 1645991999999}, {"open_time": 1645992000000, "open": 9.677, "high": 9.944, "low": 9.6107, "close": 9.7512, "volume": 4153.81, "close_time": 1645995599999}, {"open_time": 1645995600000, "open": 9.8011, "high": 9.8365, "low": 9.667, "close": 9.7767, "volume": 11660.88, "close_time": 1645999199999}, {"open_time": 1645999200000, "open": 9.759, "high": 9.7988, "low": 9.7512, "close": 9.7988, "volume": 4900.31, "close_time": 1646002799999}, {"open_time": 1646002800000, "open": 9.7836, "high": 9.7962, "low": 9.5682, "close": 9.7712, "volume": 4028.21, "close_time": 1646006399999}, {"open_time": 1646006400000, "open": 9.7312, "high": 9.8021, "low": 9.5759, "close": 9.6151, "volume": 3229.3, "close_time": 1646009999999}, {"open_time": 1646010000000, "open": 9.6253, "high": 10.2012, "low": 9.6253, "close": 10.008, "volume": 11404.63, "close_time": 1646013599999}, {"open_time": 1646013600000, "open": 10.0009, "high": 10.1358, "low": 9.6343, "close": 9.7503, "volume": 6502.61, "close_time": 1646017199999}, {"open_time": 1646017200000, "open": 9.7617, "high": 9.7989, "low": 9.6285, "close": 9.7227, "volume": 4638.45, "close_time": 1646020799999}, {"open_time": 1646020800000, "open": 9.7512, "high": 9.8619, "low": 9.4825, "close": 9.5371, "volume": 17584.08, "close_time": 1646024399999}, {"open_time": 1646024400000, "open": 9.5258, "high": 9.6076, "low": 9.4888, "close": 9.5887, "volume": 7044.22, "close_time": 1646027999999}, {"open_time": 1646028000000, "open": 9.5954, "high": 9.6274, "low": 9.374, "close": 9.5665, "volume": 2838.55, "close_time": 1646031599999}, {"open_time": 1646031600000, "open": 9.5178, "high": 9.7722, "low": 9.5178, "close": 9.6413, "volume": 2958.99, "close_time": 1646035199999}, {"open_time": 1646035200000, "open": 9.71, "high": 9.892, "low": 9.71, "close": 9.7838, "volume": 1628.58, "close_time": 1646038799999}, {"open_time": 1646038800000, "open": 9.7889, "high": 9.8671, "low": 9.7227, "close": 9.7288, "volume": 2206.87, "close_time": 1646042399999}, {"open_time": 1646042400000, "open": 9.7588, "high": 9.8097, "low": 9.7112, "close": 9.7726, "volume": 1034.59, "close_time": 1646045999999}, {"open_time": 1646046000000, "open": 9.7776, "high": 9.8319, "low": 9.6773, "close": 9.792, "volume": 670.31, "close_time": 1646049599999}, {"open_time": 1646049600000, "open": 9.8021, "high": 9.8887, "low": 9.6932, "close": 9.7821, "volume": 881.33, "close_time": 1646053199999}, {"open_time": 1646053200000, "open": 9.7524, "high": 9.7722, "low": 9.5178, "close": 9.5656, "volume": 13116.74, "close_time": 1646056799999}, {"open_time": 1646056800000, "open": 9.5356, "high": 10.1358, "low": 9.526, "close": 10.1009, "volume": 7510.95, "close_time": 1646060399999}, {"open_time": 1646060400000, "open": 10.0844, "high": 10.2971, "low": 9.9799, "close": 10.2336, "volume": 4035.23, "close_time": 1646063999999}, {"open_time": 1646064000000, "open": 10.2393, "high": 10.3018, "low": 10.146, "close": 10.2009, "volume": 4324.41, "close_time": 1646067599999}, {"open_time": 1646067600000, "open": 10.1769, "high": 10.2072, "low": 10.0232, "close": 10.1358, "volume": 1961.42, "close_time": 1646071199999}, {"open_time": 1646071200000, "open": 10.1667, "high": 10.1832, "low": 10.1043, "close": 10.1283, "volume": 1454.96, "close_time": 1646074799999}, {"open_time": 1646074800000, "open": 10.0844, "high": 10.1032, "low": 10.0844, "close": 10.0921, "volume": 754.77, "close_time": 1646078399999}, {"open_time": 1646078400000, "open": 10.0856, "high": 10.1667, "low": 10.0713, "close": 10.1667, "volume": 1030.4, "close_time": 1646081999999}, {"open_time": 1646082000000, "open": 10.1389, "high": 10.1858, "low": 10.1349, "close": 10.1858, "volume": 323.77, "close_time": 1646085599999}, {"open_time": 1646085600000, "open": 10.1872, "high": 10.5436, "low": 10.1872, "close": 10.3597, "volume": 5011.79, "close_time": 1646089199999}, {"open_time": 1646089200000, "open": 10.3793, "high": 10.5213, "low": 10.3661, "close": 10.5213, "volume": 1038.99, "close_time": 1646092799999}, {"open_time": 1646092800000, "open": 10.5248, "high": 10.8095, "low": 10.5152, "close": 10.73, "volume": 4215.19, "close_time": 1646096399999}, {"open_time": 1646096400000, "open": 10.6982, "high": 10.7113, "low": 10.5877, "close": 10.6042, "volume": 742.79, "close_time": 1646099999999}, {"open_time": 1646100000000, "open": 10.6051, "high": 10.6051, "low": 10.4885, "close": 10.5125, "volume": 1650.0, "close_time": 1646103599999}, {"open_time": 1646103600000, "open": 10.4797, "high": 10.4797, "low": 10.3116, "close": 10.4068, "volume": 1813.21, "close_time": 1646107199999}, {"open_time": 1646107200000, "open": 10.4063, "high": 10.4491, "low": 10.3605, "close": 10.4423, "volume": 220.38, "close_time": 1646110799999}, {"open_time": 1646110800000, "open": 10.4423, "high": 10.4625, "low": 10.333, "close": 10.3696, "volume": 941.36, "close_time": 1646114399999}, {"open_time": 1646114400000, "open": 10.3354, "high": 10.3445, "low": 10.2017, "close": 10.3306, "volume": 2734.53, "close_time": 1646117999999}, {"open_time": 1646118000000, "open": 10.3541, "high": 10.4108, "low": 10.333, "close": 10.333, "volume": 123.66, "close_time": 1646121599999}, {"open_time": 1646121600000, "open": 10.3856, "high": 10.424, "low": 10.3016, "close": 10.4025, "volume": 740.33, "close_time": 1646125199999}, {"open_time": 1646125200000, "open": 10.333, "high": 10.3607, "low": 10.1616, "close": 10.2217, "volume": 450.16, "close_time": 1646128799999}, {"open_time": 1646128800000, "open": 10.1845, "high": 10.2913, "low": 10.0043, "close": 10.2913, "volume": 2975.71, "close_time": 1646132399999}, {"open_time": 1646132400000, "open": 10.2836, "high": 10.5696, "low": 10.2391, "close": 10.559, "volume": 6016.84, "close_time": 1646135999999}, {"open_time": 1646136000000, "open": 10.5718, "high": 10.6569, "low": 10.415, "close": 10.5219, "volume": 3707.95, "close_time": 1646139599999}, {"open_time": 1646139600000, "open": 10.5225, "high": 10.8198, "low": 10.4914, "close": 10.7733, "volume": 5831.42, "close_time": 1646143199999}, {"open_time": 1646143200000, "open": 10.7314, "high": 10.8048, "low": 10.3113, "close": 10.3856, "volume": 3168.12, "close_time": 1646146799999}, {"open_time": 1646146800000, "open": 10.3506, "high": 10.4173, "low": 10.1641, "close": 10.2757, "volume": 1602.28, "close_time": 1646150399999}, {"open_time": 1646150400000, "open": 10.2566, "high": 10.3927, "low": 10.11, "close": 10.1373, "volume": 2975.58, "close_time": 1646153999999}, {"open_time": 1646154000000, "open": 10.1569, "high": 10.2913, "low": 10.0945, "close": 10.2006, "volume": 874.59, "close_time": 1646157599999}, {"open_time": 1646157600000, "open": 10.2376, "high": 10.2712, "low": 10.146, "close": 10.2527, "volume": 1183.74, "close_time": 1646161199999}, {"open_time": 1646161200000, "open": 10.2459, "high": 10.4277, "low": 10.2194, "close": 10.333, "volume": 4033.71, "close_time": 1646164799999}, {"open_time": 1646164800000, "open": 10.3856, "high": 10.4173, "low": 10.3016, "close": 10.3541, "volume": 714.44, "close_time": 1646168399999}, {"open_time": 1646168400000, "open": 10.3749, "high": 10.3856, "low": 10.2376, "close": 10.2588, "volume": 869.8, "close_time": 1646171999999}, {"open_time": 1646172000000, "open": 10.2391, "high": 10.2998, "low": 10.2318, "close": 10.2923, "volume": 205.37, "close_time": 1646175599999}, {"open_time": 1646175600000, "open": 10.2391, "high": 10.3541, "low": 10.2391, "close": 10.3324, "volume": 142.28, "close_time": 1646179199999}, {"open_time": 1646179200000, "open": 10.3016, "high": 10.3541, "low": 10.0483, "close": 10.1977, "volume": 222.47, "close_time": 1646182799999}, {"open_time": 1646182800000, "open": 10.2288, "high": 10.2599, "low": 10.076, "close": 10.1977, "volume": 455.24, "close_time": 1646186399999}, {"open_time": 1646186400000, "open": 10.1627, "high": 10.2523, "low": 10.1627, "close": 10.2523, "volume": 297.8, "close_time": 1646189999999}, {"open_time": 1646190000000, "open": 10.2599, "high": 10.5052, "low": 10.2599, "close": 10.4417, "volume": 1552.88, "close_time": 1646193599999}, {"open_time": 1646193600000, "open": 10.4695, "high": 10.577, "low": 10.3606, "close": 10.369, "volume": 1097.93, "close_time": 1646197199999}, {"open_time": 1646197200000, "open": 10.3694, "high": 10.3856, "low": 10.2931, "close": 10.3856, "volume": 237.53, "close_time": 1646200799999}, {"open_time": 1646200800000, "open": 10.333, "high": 10.3579, "low": 10.1615, "close": 10.1664, "volume": 105.87, "close_time": 1646204399999}, {"open_time": 1646204400000, "open": 10.1492, "high": 10.207, "low": 10.0914, "close": 10.1935, "volume": 539.0, "close_time": 1646207999999}, {"open_time": 1646208000000, "open": 10.2288, "high": 10.3348, "low": 10.1143, "close": 10.2079, "volume": 262.81, "close_time": 1646211599999}, {"open_time": 1646211600000, "open": 10.1769, "high": 10.4108, "low": 10.1769, "close": 10.3498, "volume": 1047.7, "close_time": 1646215199999}, {"open_time": 1646215200000, "open": 10.333, "high": 10.4632, "low": 10.333, "close": 10.3951, "volume": 369.51, "close_time": 1646218799999}, {"open_time": 1646218800000, "open": 10.4025, "high": 10.4311, "low": 10.333, "close": 10.4173, "volume": 633.35, "close_time": 1646222399999}, {"open_time": 1646222400000, "open": 10.4491, "high": 10.5527, "low": 10.3521, "close": 10.4278, "volume": 918.42, "close_time": 1646225999999}, {"open_time": 1646226000000, "open": 10.4432, "high": 10.4532, "low": 10.1152, "close": 10.2167, "volume": 625.26, "close_time": 1646229599999}, {"open_time": 1646229600000, "open": 10.216, "high": 10.4177, "low": 10.1553, "close": 10.3357, "volume": 2502.59, "close_time": 1646233199999}, {"open_time": 1646233200000, "open": 10.4006, "high": 10.4505, "low": 10.0639, "close": 10.1152, "volume": 8574.52, "close_time": 1646236799999}, {"open_time": 1646236800000, "open": 10.0844, "high": 10.1798, "low": 10.0844, "close": 10.1152, "volume": 954.16, "close_time": 1646240399999}, {"open_time": 1646240400000, "open": 10.1667, "high": 10.1667, "low": 9.9909, "close": 10.0019, "volume": 3356.66, "close_time": 1646243999999}, {"open_time": 1646244000000, "open": 10.0424, "high": 10.105, "low": 9.9869, "close": 9.9879, "volume": 685.93, "close_time": 1646247599999}, {"open_time": 1646247600000, "open": 10.0437, "high": 10.0437, "low": 9.9624, "close": 10.0437, "volume": 105.82, "close_time": 1646251199999}, {"open_time": 1646251200000, "open": 10.032, "high": 10.032, "low": 10.032, "close": 10.032, "volume": 9.79, "close_time": 1646254799999}, {"open_time": 1646254800000, "open": 9.9928, "high": 10.105, "low": 9.9928, "close": 10.1045, "volume": 283.41, "close_time": 1646258399999}, {"open_time": 1646258400000, "open": 10.1148, "high": 10.1667, "low": 10.0844, "close": 10.1376, "volume": 193.27, "close_time": 1646261999999}, {"open_time": 1646262000000, "open": 10.0844, "high": 10.0844, "low": 10.0232, "close": 10.0232, "volume": 6.61, "close_time": 1646265599999}, {"open_time": 1646265600000, "open": 9.9928, "high": 10.1071, "low": 9.9679, "close": 10.1071, "volume": 128.71, "close_time": 1646269199999}, {"open_time": 1646269200000, "open": 10.0538, "high": 10.105, "low": 9.9928, "close": 9.9928, "volume": 174.0, "close_time": 1646272799999}, {"open_time": 1646272800000, "open": 9.9624, "high": 9.9624, "low": 9.8321, "close": 9.884, "volume": 267.65, "close_time": 1646276399999}, {"open_time": 1646276400000, "open": 9.8418, "high": 9.8418, "low": 9.711, "close": 9.8035, "volume": 4324.93, "close_time": 1646279999999}, {"open_time": 1646280000000, "open": 9.839, "high": 9.8645, "low": 9.8338, "close": 9.8348, "volume": 90.68, "close_time": 1646283599999}, {"open_time": 1646283600000, "open": 9.8797, "high": 9.9119, "low": 9.8596, "close": 9.9119, "volume": 1555.8, "close_time": 1646287199999}, {"open_time": 1646287200000, "open": 9.8379, "high": 9.9426, "low": 9.7847, "close": 9.9426, "volume": 2715.6, "close_time": 1646290799999}, {"open_time": 1646290800000, "open": 9.9712, "high": 9.9712, "low": 9.9666, "close": 9.9666, "volume": 5.09, "close_time": 1646294399999}, {"open_time": 1646294400000, "open": 9.911, "high": 9.938, "low": 9.911, "close": 9.9186, "volume": 32.17, "close_time": 1646297999999}, {"open_time": 1646298000000, "open": 9.9283, "high": 9.9689, "low": 9.8781, "close": 9.9689, "volume": 1189.73, "close_time": 1646301599999}, {"open_time": 1646301600000, "open": 9.9072, "high": 10.0007, "low": 9.9041, "close": 10.0007, "volume": 303.32, "close_time": 1646305199999}, {"open_time": 1646305200000, "open": 10.0028, "high": 10.0808, "low": 9.9909, "close": 10.0808, "volume": 54.4, "close_time": 1646308799999}, {"open_time": 1646308800000, "open": 10.0272, "high": 10.0478, "low": 10.0207, "close": 10.0207, "volume": 26.68, "close_time": 1646312399999}, {"open_time": 1646312400000, "open": 10.0319, "high": 10.0662, "low": 10.0319, "close": 10.0564, "volume": 5.97, "close_time": 1646315999999}, {"open_time": 1646316000000, "open": 10.0054, "high": 10.0054, "low": 9.8987, "close": 9.9612, "volume": 4246.9, "close_time": 1646319599999}, {"open_time": 1646319600000, "open": 9.9242, "high": 9.9242, "low": 9.6229, "close": 9.7338, "volume": 1713.84, "close_time": 1646323199999}, {"open_time": 1646323200000, "open": 9.6313, "high": 9.732, "low": 9.6094, "close": 9.6155, "volume": 593.29, "close_time": 1646326799999}, {"open_time": 1646326800000, "open": 9.6162, "high": 9.617, "low": 9.5153, "close": 9.5835, "volume": 420.62, "close_time": 1646330399999}, {"open_time": 1646330400000, "open": 9.5583, "high": 9.5601, "low": 9.522, "close": 9.5598, "volume": 4573.29, "close_time": 1646333999999}, {"open_time": 1646334000000, "open": 9.5446, "high": 9.5446, "low": 9.4687, "close": 9.4687, "volume": 339.45, "close_time": 1646337599999}, {"open_time": 1646337600000, "open": 9.4612, "high": 9.5114, "low": 9.4458, "close": 9.4848, "volume": 500.91, "close_time": 1646341199999}, {"open_time": 1646341200000, "open": 9.4611, "high": 9.4864, "low": 9.4611, "close": 9.4864, "volume": 42.6, "close_time": 1646344799999}, {"open_time": 1646344800000, "open": 9.5474, "high": 9.6079, "low": 9.5474, "close": 9.6079, "volume": 598.18, "close_time": 1646348399999}, {"open_time": 1646348400000, "open": 9.5556, "high": 9.5556, "low": 9.5556, "close": 9.5556, "volume": 159.67, "close_time": 1646351999999}, {"open_time": 1646352000000, "open": 9.5424, "high": 9.5438, "low": 9.2267, "close": 9.2422, "volume": 924.6, "close_time": 1646355599999}, {"open_time": 1646355600000, "open": 9.2635, "high": 9.2635, "low": 9.0776, "close": 9.1361, "volume": 1298.85, "close_time": 1646359199999}, {"open_time": 1646359200000, "open": 9.1635, "high": 9.2058, "low": 9.143, "close": 9.1756, "volume": 570.83, "close_time": 1646362799999}, {"open_time": 1646362800000, "open": 9.1723, "high": 9.1815, "low": 9.072, "close": 9.1208, "volume": 560.66, "close_time": 1646366399999}, {"open_time": 1646366400000, "open": 9.1757, "high": 9.1757, "low": 9.0971, "close": 9.0971, "volume": 683.73, "close_time": 1646369999999}, {"open_time": 1646370000000, "open": 9.1483, "high": 9.1557, "low": 9.1483, "close": 9.1557, "volume": 8.0, "close_time": 1646373599999}, {"open_time": 1646373600000, "open": 9.1839, "high": 9.1839, "low": 9.1839, "close": 9.1839, "volume": 1.63, "close_time": 1646377199999}, {"open_time": 1646377200000, "open": 9.2042, "high": 9.2229, "low": 9.203, "close": 9.203, "volume": 9.58, "close_time": 1646380799999}, {"open_time": 1646380800000, "open": 9.2621, "high": 9.2777, "low": 9.1167, "close": 9.2489, "volume": 281.18, "close_time": 1646384399999}, {"open_time": 1646384400000, "open": 9.2311, "high": 9.2311, "low": 9.2244, "close": 9.2244, "volume": 33.13, "close_time": 1646387999999}, {"open_time": 1646388000000, "open": 9.296, "high": 9.3509, "low": 9.296, "close": 9.3197, "volume": 271.69, "close_time": 1646391599999}, {"open_time": 1646391600000, "open": 9.3624, "high": 9.3953, "low": 9.346, "close": 9.3953, "volume": 173.06, "close_time": 1646395199999}, {"open_time": 1646395200000, "open": 9.3346, "high": 9.3362, "low": 9.2501, "close": 9.2501, "volume": 1021.23, "close_time": 1646398799999}, {"open_time": 1646398800000, "open": 9.2827, "high": 9.2827, "low": 9.2827, "close": 9.2827, "volume": 2.15, "close_time": 1646402399999}, {"open_time": 1646402400000, "open": 9.2217, "high": 9.2261, "low": 9.1018, "close": 9.1117, "volume": 381.15, "close_time": 1646405999999}, {"open_time": 1646406000000, "open": 9.1362, "high": 9.1579, "low": 9.1163, "close": 9.1579, "volume": 822.74, "close_time": 1646409599999}, {"open_time": 1646409600000, "open": 9.0926, "high": 9.0926, "low": 9.0262, "close": 9.0262, "volume": 187.69, "close_time": 1646413199999}, {"open_time": 1646413200000, "open": 9.1416, "high": 9.1777, "low": 9.1294, "close": 9.1294, "volume": 49.44, "close_time": 1646416799999}, {"open_time": 1646416800000, "open": 9.0664, "high": 9.0808, "low": 9.0565, "close": 9.0565, "volume": 131.56, "close_time": 1646420399999}, {"open_time": 1646420400000, "open": 9.0, "high": 9.0272, "low": 8.8125, "close": 8.8125, "volume": 529.65, "close_time": 1646423999999}, {"open_time": 1646424000000, "open": 8.8323, "high": 8.8663, "low": 8.7584, "close": 8.8393, "volume": 758.85, "close_time": 1646427599999}, {"open_time": 1646427600000, "open": 8.9007, "high": 8.9072, "low": 8.8366, "close": 8.868, "volume": 804.83, "close_time": 1646431199999}, {"open_time": 1646431200000, "open": 8.7857, "high": 8.8305, "low": 8.6615, "close": 8.8305, "volume": 522.43, "close_time": 1646434799999}, {"open_time": 1646434800000, "open": 8.7917, "high": 8.7917, "low": 8.7917, "close": 8.7917, "volume": 74.75, "close_time": 1646438399999}, {"open_time": 1646438400000, "open": 8.7904, "high": 8.8816, "low": 8.6862, "close": 8.6862, "volume": 1934.85, "close_time": 1646441999999}, {"open_time": 1646442000000, "open": 8.7199, "high": 8.798, "low": 8.6869, "close": 8.798, "volume": 368.03, "close_time": 1646445599999}, {"open_time": 1646445600000, "open": 8.8177, "high": 8.831, "low": 8.8177, "close": 8.831, "volume": 124.02, "close_time": 1646449199999}, {"open_time": 1646449200000, "open": 8.8067, "high": 8.8781, "low": 8.8067, "close": 8.8781, "volume": 136.36, "close_time": 1646452799999}, {"open_time": 1646452800000, "open": 8.8541, "high": 8.8541, "low": 8.8094, "close": 8.8094, "volume": 491.66, "close_time": 1646456399999}, {"open_time": 1646456400000, "open": 8.8303, "high": 8.92, "low": 8.8303, "close": 8.92, "volume": 273.58, "close_time": 1646459999999}, {"open_time": 1646460000000, "open": 8.982, "high": 8.982, "low": 8.8899, "close": 8.8899, "volume": 43.24, "close_time": 1646463599999}, {"open_time": 1646463600000, "open": 8.8899, "high": 8.8899, "low": 8.8899, "close": 8.8899, "volume": 0.0, "close_time": 1646467199999}, {"open_time": 1646467200000, "open": 9.0281, "high": 9.0281, "low": 8.989, "close": 8.989, "volume": 206.09, "close_time": 1646470799999}, {"open_time": 1646470800000, "open": 8.9765, "high": 9.0144, "low": 8.9765, "close": 9.0144, "volume": 89.39, "close_time": 1646474399999}, {"open_time": 1646474400000, "open": 8.9256, "high": 8.9969, "low": 8.9256, "close": 8.9969, "volume": 53.8, "close_time": 1646477999999}, {"open_time": 1646478000000, "open": 9.0186, "high": 9.0341, "low": 9.0186, "close": 9.0273, "volume": 263.34, "close_time": 1646481599999}, {"open_time": 1646481600000, "open": 9.0636, "high": 9.0636, "low": 9.0016, "close": 9.0311, "volume": 3795.75, "close_time": 1646485199999}, {"open_time": 1646485200000, "open": 8.9477, "high": 8.9477, "low": 8.888, "close": 8.888, "volume": 63.19, "close_time": 1646488799999}, {"open_time": 1646488800000, "open": 8.8582, "high": 8.97, "low": 8.8582, "close": 8.9693, "volume": 1342.85, "close_time": 1646492399999}, {"open_time": 1646492400000, "open": 8.9934, "high": 8.9935, "low": 8.9672, "close": 8.9852, "volume": 181.72, "close_time": 1646495999999}, {"open_time": 1646496000000, "open": 9.0104, "high": 9.0932, "low": 9.0104, "close": 9.0932, "volume": 109.09, "close_time": 1646499599999}, {"open_time": 1646499600000, "open": 9.0669, "high": 9.0669, "low": 9.0638, "close": 9.0638, "volume": 104.19, "close_time": 1646503199999}, {"open_time": 1646503200000, "open": 9.023, "high": 9.023, "low": 9.0229, "close": 9.0229, "volume": 12.65, "close_time": 1646506799999}, {"open_time": 1646506800000, "open": 9.0766, "high": 9.0776, "low": 9.0766, "close": 9.0776, "volume": 100.0, "close_time": 1646510399999}, {"open_time": 1646510400000, "open": 9.0665, "high": 9.0665, "low": 9.0274, "close": 9.0274, "volume": 652.04, "close_time": 1646513999999}, {"open_time": 1646514000000, "open": 9.0308, "high": 9.0308, "low": 9.0308, "close": 9.0308, "volume": 1.12, "close_time": 1646517599999}, {"open_time": 1646517600000, "open": 8.9979, "high": 9.0004, "low": 8.9979, "close": 9.0004, "volume": 96.21, "close_time": 1646521199999}, {"open_time": 1646521200000, "open": 8.9966, "high": 8.9966, "low": 8.9886, "close": 8.9886, "volume": 84.07, "close_time": 1646524799999}, {"open_time": 1646524800000, "open": 9.0158, "high": 9.0158, "low": 9.0158, "close": 9.0158, "volume": 20.8, "close_time": 1646528399999}, {"open_time": 1646528400000, "open": 8.9746, "high": 8.9746, "low": 8.9735, "close": 8.9735, "volume": 43.0, "close_time": 1646531999999}, {"open_time": 1646532000000, "open": 8.9699, "high": 8.9902, "low": 8.9699, "close": 8.9735, "volume": 14.22, "close_time": 1646535599999}, {"open_time": 1646535600000, "open": 8.9076, "high": 8.9076, "low": 8.7965, "close": 8.8372, "volume": 1568.3, "close_time": 1646539199999}, {"open_time": 1646539200000, "open": 8.8025, "high": 8.8025, "low": 8.6442, "close": 8.7858, "volume": 252.25, "close_time": 1646542799999}, {"open_time": 1646542800000, "open": 8.7858, "high": 8.7858, "low": 8.7005, "close": 8.7204, "volume": 3007.38, "close_time": 1646546399999}, {"open_time": 1646546400000, "open": 8.7552, "high": 8.7552, "low": 8.7405, "close": 8.7405, "volume": 53.73, "close_time": 1646549999999}, {"open_time": 1646550000000, "open": 8.7476, "high": 8.7632, "low": 8.7476, "close": 8.7632, "volume": 805.18, "close_time": 1646553599999}, {"open_time": 1646553600000, "open": 8.7632, "high": 8.7632, "low": 8.7632, "close": 8.7632, "volume": 0.0, "close_time": 1646557199999}, {"open_time": 1646557200000, "open": 8.651, "high": 8.7179, "low": 8.5835, "close": 8.6303, "volume": 6186.74, "close_time": 1646560799999}, {"open_time": 1646560800000, "open": 8.5923, "high": 8.5923, "low": 8.5197, "close": 8.5197, "volume": 980.12, "close_time": 1646564399999}, {"open_time": 1646564400000, "open": 8.4995, "high": 8.4995, "low": 8.462, "close": 8.4801, "volume": 99.36, "close_time": 1646567999999}, {"open_time": 1646568000000, "open": 8.5702, "high": 8.5702, "low": 8.5622, "close": 8.5622, "volume": 5310.17, "close_time": 1646571599999}, {"open_time": 1646571600000, "open": 8.6752, "high": 8.7447, "low": 8.6752, "close": 8.7447, "volume": 216.19, "close_time": 1646575199999}, {"open_time": 1646575200000, "open": 8.6437, "high": 8.6763, "low": 8.636, "close": 8.6667, "volume": 43.89, "close_time": 1646578799999}, {"open_time": 1646578800000, "open": 8.5889, "high": 8.6243, "low": 8.5889, "close": 8.6243, "volume": 137.96, "close_time": 1646582399999}, {"open_time": 1646582400000, "open": 8.7086, "high": 8.7086, "low": 8.7086, "close": 8.7086, "volume": 5.5, "close_time": 1646585999999}, {"open_time": 1646586000000, "open": 8.7154, "high": 8.7154, "low": 8.7154, "close": 8.7154, "volume": 32.0, "close_time": 1646589599999}, {"open_time": 1646589600000, "open": 8.712, "high": 8.712, "low": 8.6849, "close": 8.6849, "volume": 264.08, "close_time": 1646593199999}, {"open_time": 1646593200000, "open": 8.6634, "high": 8.7153, "low": 8.6612, "close": 8.6612, "volume": 20.12, "close_time": 1646596799999}, {"open_time": 1646596800000, "open": 8.7049, "high": 8.7049, "low": 8.7049, "close": 8.7049, "volume": 574.04, "close_time": 1646600399999}, {"open_time": 1646600400000, "open": 8.7421, "high": 8.785, "low": 8.6526, "close": 8.785, "volume": 5878.0, "close_time": 1646603999999}, {"open_time": 1646604000000, "open": 8.7877, "high": 8.832, "low": 8.7348, "close": 8.7348, "volume": 8958.59, "close_time": 1646607599999}, {"open_time": 1646607600000, "open": 8.589, "high": 8.589, "low": 8.4473, "close": 8.4744, "volume": 1156.03, "close_time": 1646611199999}, {"open_time": 1646611200000, "open": 8.4637, "high": 8.4637, "low": 8.2916, "close": 8.3474, "volume": 2951.2, "close_time": 1646614799999}, {"open_time": 1646614800000, "open": 8.3597, "high": 8.3676, "low": 8.3597, "close": 8.3657, "volume": 337.24, "close_time": 1646618399999}, {"open_time": 1646618400000, "open": 8.3448, "high": 8.3573, "low": 8.2005, "close": 8.2099, "volume": 1337.77, "close_time": 1646621999999}, {"open_time": 1646622000000, "open": 8.2339, "high": 8.2776, "low": 8.2231, "close": 8.2401, "volume": 550.68, "close_time": 1646625599999}, {"open_time": 1646625600000, "open": 8.2375, "high": 8.2705, "low": 8.2201, "close": 8.2552, "volume": 189.01, "close_time": 1646629199999}, {"open_time": 1646629200000, "open": 8.2552, "high": 8.2552, "low": 8.2552, "close": 8.2552, "volume": 0.0, "close_time": 1646632799999}, {"open_time": 1646632800000, "open": 8.26, "high": 8.3075, "low": 8.26, "close": 8.2986, "volume": 862.2, "close_time": 1646636399999}, {"open_time": 1646636400000, "open": 8.274, "high": 8.274, "low": 8.1754, "close": 8.2099, "volume": 181.91, "close_time": 1646639999999}, {"open_time": 1646640000000, "open": 8.1776, "high": 8.2891, "low": 8.143, "close": 8.279, "volume": 375.05, "close_time": 1646643599999}, {"open_time": 1646643600000, "open": 8.2865, "high": 8.2865, "low": 8.279, "close": 8.279, "volume": 55.46, "close_time": 1646647199999}, {"open_time": 1646647200000, "open": 8.2633, "high": 8.2857, "low": 8.2614, "close": 8.2857, "volume": 49.27, "close_time": 1646650799999}, {"open_time": 1646650800000, "open": 8.2857, "high": 8.2857, "low": 8.2857, "close": 8.2857, "volume": 0.0, "close_time": 1646654399999}, {"open_time": 1646654400000, "open": 8.3753, "high": 8.4721, "low": 8.3753, "close": 8.4645, "volume": 138.32, "close_time": 1646657999999}, {"open_time": 1646658000000, "open": 8.4727, "high": 8.6657, "low": 8.4727, "close": 8.6657, "volume": 3939.55, "close_time": 1646661599999}, {"open_time": 1646661600000, "open": 8.7269, "high": 8.7554, "low": 8.699, "close": 8.7038, "volume": 3807.38, "close_time": 1646665199999}, {"open_time": 1646665200000, "open": 8.7609, "high": 8.7792, "low": 8.6672, "close": 8.7444, "volume": 2495.11, "close_time": 1646668799999}, {"open_time": 1646668800000, "open": 8.7775, "high": 8.7775, "low": 8.637, "close": 8.637, "volume": 365.91, "close_time": 1646672399999}, {"open_time": 1646672400000, "open": 8.6084, "high": 8.6304, "low": 8.5989, "close": 8.5989, "volume": 4771.71, "close_time": 1646675999999}, {"open_time": 1646676000000, "open": 8.5571, "high": 8.5571, "low": 8.3741, "close": 8.4252, "volume": 627.5, "close_time": 1646679599999}, {"open_time": 1646679600000, "open": 8.4087, "high": 8.4111, "low": 8.2001, "close": 8.238, "volume": 5313.33, "close_time": 1646683199999}, {"open_time": 1646683200000, "open": 8.1446, "high": 8.2539, "low": 8.1081, "close": 8.1973, "volume": 264.62, "close_time": 1646686799999}, {"open_time": 1646686800000, "open": 8.2773, "high": 8.3099, "low": 8.2203, "close": 8.2203, "volume": 227.91, "close_time": 1646690399999}, {"open_time": 1646690400000, "open": 8.2499, "high": 8.365, "low": 8.2499, "close": 8.365, "volume": 1179.71, "close_time": 1646693999999}, {"open_time": 1646694000000, "open": 8.3435, "high": 8.4396, "low": 8.3208, "close": 8.3208, "volume": 268.57, "close_time": 1646697599999}, {"open_time": 1646697600000, "open": 8.3125, "high": 8.4627, "low": 8.2986, "close": 8.4627, "volume": 478.35, "close_time": 1646701199999}, {"open_time": 1646701200000, "open": 8.4788, "high": 8.5382, "low": 8.4716, "close": 8.4809, "volume": 1067.75, "close_time": 1646704799999}, {"open_time": 1646704800000, "open": 8.5092, "high": 8.6019, "low": 8.4901, "close": 8.6019, "volume": 500.92, "close_time": 1646708399999}, {"open_time": 1646708400000, "open": 8.5703, "high": 8.5729, "low": 8.5316, "close": 8.5636, "volume": 1255.54, "close_time": 1646711999999}, {"open_time": 1646712000000, "open": 8.5703, "high": 8.6276, "low": 8.5576, "close": 8.5576, "volume": 431.65, "close_time": 1646715599999}, {"open_time": 1646715600000, "open": 8.4903, "high": 8.4903, "low": 8.4373, "close": 8.4373, "volume": 551.56, "close_time": 1646719199999}, {"open_time": 1646719200000, "open": 8.4265, "high": 8.4265, "low": 8.3802, "close": 8.4026, "volume": 208.91, "close_time": 1646722799999}, {"open_time": 1646722800000, "open": 8.3865, "high": 8.4828, "low": 8.3865, "close": 8.4664, "volume": 236.06, "close_time": 1646726399999}, {"open_time": 1646726400000, "open": 8.4727, "high": 8.6211, "low": 8.4727, "close": 8.6211, "volume": 874.59, "close_time": 1646729999999}, {"open_time": 1646730000000, "open": 8.6381, "high": 8.6381, "low": 8.6381, "close": 8.6381, "volume": 32.0, "close_time": 1646733599999}, {"open_time": 1646733600000, "open": 8.6272, "high": 8.6272, "low": 8.5899, "close": 8.5899, "volume": 927.02, "close_time": 1646737199999}, {"open_time": 1646737200000, "open": 8.5837, "high": 8.5837, "low": 8.5789, "close": 8.5789, "volume": 97.77, "close_time": 1646740799999}, {"open_time": 1646740800000, "open": 8.5457, "high": 8.5984, "low": 8.524, "close": 8.5984, "volume": 922.24, "close_time": 1646744399999}, {"open_time": 1646744400000, "open": 8.6805, "high": 8.6889, "low": 8.6805, "close": 8.6889, "volume": 50.17, "close_time": 1646747999999}, {"open_time": 1646748000000, "open": 8.7258, "high": 8.7642, "low": 8.6757, "close": 8.6757, "volume": 418.88, "close_time": 1646751599999}, {"open_time": 1646751600000, "open": 8.6817, "high": 8.6877, "low": 8.5517, "close": 8.5517, "volume": 236.26, "close_time": 1646755199999}, {"open_time": 1646755200000, "open": 8.6413, "high": 8.6413, "low": 8.5218, "close": 8.5423, "volume": 273.44, "close_time": 1646758799999}, {"open_time": 1646758800000, "open": 8.6104, "high": 8.7847, "low": 8.6104, "close": 8.7847, "volume": 100.33, "close_time": 1646762399999}, {"open_time": 1646762400000, "open": 8.7786, "high": 8.8485, "low": 8.6527, "close": 8.6527, "volume": 842.02, "close_time": 1646765999999}, {"open_time": 1646766000000, "open": 8.646, "high": 8.7533, "low": 8.5906, "close": 8.7505, "volume": 54.54, "close_time": 1646769599999}, {"open_time": 1646769600000, "open": 8.7414, "high": 8.7414, "low": 8.6975, "close": 8.7124, "volume": 960.59, "close_time": 1646773199999}, {"open_time": 1646773200000, "open": 8.7124, "high": 8.7124, "low": 8.7124, "close": 8.7124, "volume": 0.0, "close_time": 1646776799999}, {"open_time": 1646776800000, "open": 8.7528, "high": 8.8006, "low": 8.7396, "close": 8.7819, "volume": 734.72, "close_time": 1646780399999}, {"open_time": 1646780400000, "open": 8.8377, "high": 8.8607, "low": 8.8227, "close": 8.8333, "volume": 516.2, "close_time": 1646783999999}, {"open_time": 1646784000000, "open": 8.8208, "high": 8.9758, "low": 8.7579, "close": 8.9734, "volume": 173.84, "close_time": 1646787599999}, {"open_time": 1646787600000, "open": 9.0205, "high": 9.1956, "low": 9.0204, "close": 9.1938, "volume": 2150.97, "close_time": 1646791199999}, {"open_time": 1646791200000, "open": 9.2089, "high": 9.2402, "low": 9.1983, "close": 9.2193, "volume": 245.55, "close_time": 1646794799999}, {"open_time": 1646794800000, "open": 9.1917, "high": 9.4312, "low": 9.1724, "close": 9.4078, "volume": 6565.44, "close_time": 1646798399999}, {"open_time": 1646798400000, "open": 9.408, "high": 9.4556, "low": 9.3865, "close": 9.4303, "volume": 528.47, "close_time": 1646801999999}, {"open_time": 1646802000000, "open": 9.3811, "high": 9.3881, "low": 9.27, "close": 9.3282, "volume": 1044.94, "close_time": 1646805599999}, {"open_time": 1646805600000, "open": 9.3151, "high": 9.3412, "low": 9.2947, "close": 9.2958, "volume": 87.37, "close_time": 1646809199999}, {"open_time": 1646809200000, "open": 9.375, "high": 9.375, "low": 9.3613, "close": 9.3614, "volume": 245.63, "close_time": 1646812799999}, {"open_time": 1646812800000, "open": 9.3212, "high": 9.3541, "low": 9.2361, "close": 9.3541, "volume": 583.39, "close_time": 1646816399999}, {"open_time": 1646816400000, "open": 9.2265, "high": 9.2265, "low": 9.1518, "close": 9.1883, "volume": 134.5, "close_time": 1646819999999}, {"open_time": 1646820000000, "open": 9.1883, "high": 9.1883, "low": 9.1883, "close": 9.1883, "volume": 0.0, "close_time": 1646823599999}, {"open_time": 1646823600000, "open": 9.1699, "high": 9.2042, "low": 9.1123, "close": 9.1123, "volume": 195.1, "close_time": 1646827199999}, {"open_time": 1646827200000, "open": 9.1871, "high": 9.2392, "low": 9.0766, "close": 9.1904, "volume": 89.73, "close_time": 1646830799999}, {"open_time": 1646830800000, "open": 9.188, "high": 9.188, "low": 9.1144, "close": 9.1314, "volume": 362.31, "close_time": 1646834399999}, {"open_time": 1646834400000, "open": 9.2007, "high": 9.294, "low": 9.1945, "close": 9.2511, "volume": 1227.93, "close_time": 1646837999999}, {"open_time": 1646838000000, "open": 9.2228, "high": 9.3086, "low": 9.22, "close": 9.3086, "volume": 568.5, "close_time": 1646841599999}, {"open_time": 1646841600000, "open": 9.34, "high": 9.4368, "low": 9.2361, "close": 9.3242, "volume": 3588.98, "close_time": 1646845199999}, {"open_time": 1646845200000, "open": 9.2771, "high": 9.2771, "low": 9.2771, "close": 9.2771, "volume": 4.49, "close_time": 1646848799999}, {"open_time": 1646848800000, "open": 9.2353, "high": 9.2353, "low": 9.1309, "close": 9.142, "volume": 216.2, "close_time": 1646852399999}, {"open_time": 1646852400000, "open": 9.1187, "high": 9.1696, "low": 9.0603, "close": 9.1696, "volume": 1352.09, "close_time": 1646855999999}, {"open_time": 1646856000000, "open": 9.153, "high": 9.153, "low": 9.153, "close": 9.153, "volume": 9.5, "close_time": 1646859599999}, {"open_time": 1646859600000, "open": 9.089, "high": 9.1079, "low": 9.0382, "close": 9.1079, "volume": 260.66, "close_time": 1646863199999}, {"open_time": 1646863200000, "open": 9.1061, "high": 9.1545, "low": 9.1061, "close": 9.1463, "volume": 249.05, "close_time": 1646866799999}, {"open_time": 1646866800000, "open": 9.089, "high": 9.1838, "low": 9.089, "close": 9.1808, "volume": 931.2, "close_time": 1646870399999}, {"open_time": 1646870400000, "open": 9.2401, "high": 9.2897, "low": 9.1574, "close": 9.1574, "volume": 10.86, "close_time": 1646873999999}, {"open_time": 1646874000000, "open": 9.2315, "high": 9.2315, "low": 8.9946, "close": 9.0244, "volume": 352.51, "close_time": 1646877599999}, {"open_time": 1646877600000, "open": 8.9867, "high": 9.0554, "low": 8.9445, "close": 9.0554, "volume": 1503.85, "close_time": 1646881199999}, {"open_time": 1646881200000, "open": 8.9805, "high": 9.016, "low": 8.9805, "close": 9.0079, "volume": 412.93, "close_time": 1646884799999}, {"open_time": 1646884800000, "open": 8.9598, "high": 8.9598, "low": 8.8123, "close": 8.8123, "volume": 3900.52, "close_time": 1646888399999}, {"open_time": 1646888400000, "open": 8.8062, "high": 8.8062, "low": 8.5222, "close": 8.6618, "volume": 590.6, "close_time": 1646891999999}, {"open_time": 1646892000000, "open": 8.6149, "high": 8.6149, "low": 8.6104, "close": 8.6104, "volume": 27.01, "close_time": 1646895599999}, {"open_time": 1646895600000, "open": 8.6693, "high": 8.7231, "low": 8.6693, "close": 8.6969, "volume": 3698.38, "close_time": 1646899199999}, {"open_time": 1646899200000, "open": 8.6659, "high": 8.6745, "low": 8.5797, "close": 8.6745, "volume": 1084.77, "close_time": 1646902799999}, {"open_time": 1646902800000, "open": 8.6864, "high": 8.7549, "low": 8.6864, "close": 8.7549, "volume": 799.15, "close_time": 1646906399999}, {"open_time": 1646906400000, "open": 8.6857, "high": 8.7108, "low": 8.6769, "close": 8.6769, "volume": 296.31, "close_time": 1646909999999}, {"open_time": 1646910000000, "open": 8.6834, "high": 8.6834, "low": 8.6834, "close": 8.6834, "volume": 2.14, "close_time": 1646913599999}, {"open_time": 1646913600000, "open": 8.7191, "high": 8.7191, "low": 8.7191, "close": 8.7191, "volume": 4.48, "close_time": 1646917199999}, {"open_time": 1646917200000, "open": 8.7352, "high": 8.8819, "low": 8.5084, "close": 8.678, "volume": 10617.61, "close_time": 1646920799999}, {"open_time": 1646920800000, "open": 8.678, "high": 8.678, "low": 8.678, "close": 8.678, "volume": 0.0, "close_time": 1646924399999}, {"open_time": 1646924400000, "open": 8.7304, "high": 8.7678, "low": 8.6283, "close": 8.7321, "volume": 1524.19, "close_time": 1646927999999}, {"open_time": 1646928000000, "open": 8.6899, "high": 8.73, "low": 8.6621, "close": 8.6826, "volume": 3525.08, "close_time": 1646931599999}, {"open_time": 1646931600000, "open": 8.6578, "high": 8.6578, "low": 8.6248, "close": 8.6248, "volume": 371.62, "close_time": 1646935199999}, {"open_time": 1646935200000, "open": 8.6035, "high": 8.6474, "low": 8.6004, "close": 8.6474, "volume": 1442.68, "close_time": 1646938799999}, {"open_time": 1646938800000, "open": 8.6504, "high": 8.6548, "low": 8.593, "close": 8.6409, "volume": 1331.12, "close_time": 1646942399999}, {"open_time": 1646942400000, "open": 8.6805, "high": 8.6805, "low": 8.6805, "close": 8.6805, "volume": 19.17, "close_time": 1646945999999}, {"open_time": 1646946000000, "open": 8.6623, "high": 8.6623, "low": 8.6622, "close": 8.6622, "volume": 42.07, "close_time": 1646949599999}, {"open_time": 1646949600000, "open": 8.6603, "high": 8.6836, "low": 8.6603, "close": 8.6836, "volume": 46.52, "close_time": 1646953199999}, {"open_time": 1646953200000, "open": 8.7457, "high": 8.7457, "low": 8.7215, "close": 8.7215, "volume": 17.74, "close_time": 1646956799999}, {"open_time": 1646956800000, "open": 8.6304, "high": 8.6304, "low": 8.6168, "close": 8.6214, "volume": 3946.12, "close_time": 1646960399999}, {"open_time": 1646960400000, "open": 8.6204, "high": 8.6204, "low": 8.4733, "close": 8.4825, "volume": 79.31, "close_time": 1646963999999}, {"open_time": 1646964000000, "open": 8.4544, "high": 8.4544, "low": 8.3699, "close": 8.4327, "volume": 234.12, "close_time": 1646967599999}, {"open_time": 1646967600000, "open": 8.4201, "high": 8.5771, "low": 8.4201, "close": 8.551, "volume": 8531.26, "close_time": 1646971199999}, {"open_time": 1646971200000, "open": 8.5455, "high": 8.5455, "low": 8.5455, "close": 8.5455, "volume": 2.12, "close_time": 1646974799999}, {"open_time": 1646974800000, "open": 8.6015, "high": 8.6435, "low": 8.6015, "close": 8.6435, "volume": 261.71, "close_time": 1646978399999}, {"open_time": 1646978400000, "open": 8.6712, "high": 8.7102, "low": 8.6712, "close": 8.705, "volume": 417.83, "close_time": 1646981999999}, {"open_time": 1646982000000, "open": 8.813, "high": 8.8425, "low": 8.7858, "close": 8.8167, "volume": 1254.53, "close_time": 1646985599999}, {"open_time": 1646985600000, "open": 8.8533, "high": 8.8655, "low": 8.7984, "close": 8.8155, "volume": 631.14, "close_time": 1646989199999}, {"open_time": 1646989200000, "open": 8.7665, "high": 8.8109, "low": 8.7555, "close": 8.7689, "volume": 4444.15, "close_time": 1646992799999}, {"open_time": 1646992800000, "open": 8.8032, "high": 8.812, "low": 8.8032, "close": 8.812, "volume": 79.51, "close_time": 1646996399999}, {"open_time": 1646996400000, "open": 8.7168, "high": 9.0421, "low": 8.6901, "close": 8.9835, "volume": 6479.14, "close_time": 1646999999999}, {"open_time": 1647000000000, "open": 9.0017, "high": 9.058, "low": 8.958, "close": 8.958, "volume": 375.86, "close_time": 1647003599999}, {"open_time": 1647003600000, "open": 8.9623, "high": 8.9635, "low": 8.8402, "close": 8.8402, "volume": 346.85, "close_time": 1647007199999}, {"open_time": 1647007200000, "open": 8.8436, "high": 8.878, "low": 8.7525, "close": 8.7525, "volume": 5901.32, "close_time": 1647010799999}, {"open_time": 1647010800000, "open": 8.7321, "high": 8.7331, "low": 8.6496, "close": 8.7116, "volume": 527.67, "close_time": 1647014399999}, {"open_time": 1647014400000, "open": 8.6416, "high": 8.794, "low": 8.6133, "close": 8.6831, "volume": 7643.23, "close_time": 1647017999999}, {"open_time": 1647018000000, "open": 8.6715, "high": 8.6738, "low": 8.5697, "close": 8.6114, "volume": 4344.98, "close_time": 1647021599999}, {"open_time": 1647021600000, "open": 8.6129, "high": 8.6176, "low": 8.6129, "close": 8.6176, "volume": 69.34, "close_time": 1647025199999}, {"open_time": 1647025200000, "open": 8.5511, "high": 8.5606, "low": 8.5328, "close": 8.5528, "volume": 284.94, "close_time": 1647028799999}, {"open_time": 1647028800000, "open": 8.5209, "high": 8.5209, "low": 8.4112, "close": 8.4257, "volume": 249.9, "close_time": 1647032399999}, {"open_time": 1647032400000, "open": 8.4341, "high": 8.5928, "low": 8.4341, "close": 8.5717, "volume": 5511.84, "close_time": 1647035999999}, {"open_time": 1647036000000, "open": 8.5844, "high": 8.5865, "low": 8.5843, "close": 8.5865, "volume": 64.27, "close_time": 1647039599999}, {"open_time": 1647039600000, "open": 8.5007, "high": 8.5007, "low": 8.5007, "close": 8.5007, "volume": 174.5, "close_time": 1647043199999}, {"open_time": 1647043200000, "open": 8.5111, "high": 8.6766, "low": 8.5111, "close": 8.6396, "volume": 297.4, "close_time": 1647046799999}, {"open_time": 1647046800000, "open": 8.6508, "high": 8.7613, "low": 8.6508, "close": 8.7613, "volume": 4955.95, "close_time": 1647050399999}, {"open_time": 1647050400000, "open": 8.7768, "high": 8.8499, "low": 8.7768, "close": 8.8456, "volume": 295.67, "close_time": 1647053999999}, {"open_time": 1647054000000, "open": 8.775, "high": 8.8227, "low": 8.7694, "close": 8.7694, "volume": 48.59, "close_time": 1647057599999}, {"open_time": 1647057600000, "open": 8.7643, "high": 8.85, "low": 8.6941, "close": 8.8277, "volume": 2685.96, "close_time": 1647061199999}, {"open_time": 1647061200000, "open": 8.8453, "high": 8.8654, "low": 8.8453, "close": 8.8654, "volume": 57.61, "close_time": 1647064799999}, {"open_time": 1647064800000, "open": 8.8515, "high": 8.8515, "low": 8.8515, "close": 8.8515, "volume": 5.66, "close_time": 1647068399999}, {"open_time": 1647068400000, "open": 8.7864, "high": 8.8075, "low": 8.7864, "close": 8.8075, "volume": 92.65, "close_time": 1647071999999}, {"open_time": 1647072000000, "open": 8.7082, "high": 8.8119, "low": 8.7082, "close": 8.8119, "volume": 161.98, "close_time": 1647075599999}, {"open_time": 1647075600000, "open": 8.7844, "high": 8.8197, "low": 8.7844, "close": 8.7958, "volume": 9107.87, "close_time": 1647079199999}, {"open_time": 1647079200000, "open": 8.7746, "high": 8.7792, "low": 8.7746, "close": 8.7792, "volume": 105.81, "close_time": 1647082799999}, {"open_time": 1647082800000, "open": 8.7661, "high": 8.7661, "low": 8.6596, "close": 8.6596, "volume": 2177.98, "close_time": 1647086399999}, {"open_time": 1647086400000, "open": 8.6813, "high": 8.7455, "low": 8.6813, "close": 8.716, "volume": 133.63, "close_time": 1647089999999}, {"open_time": 1647090000000, "open": 8.6348, "high": 8.6377, "low": 8.6293, "close": 8.6377, "volume": 1070.94, "close_time": 1647093599999}, {"open_time": 1647093600000, "open": 8.6208, "high": 8.629, "low": 8.5588, "close": 8.5752, "volume": 1051.97, "close_time": 1647097199999}, {"open_time": 1647097200000, "open": 8.5498, "high": 8.5946, "low": 8.5022, "close": 8.5946, "volume": 130.85, "close_time": 1647100799999}, {"open_time": 1647100800000, "open": 8.5829, "high": 8.5829, "low": 8.5829, "close": 8.5829, "volume": 1510.3, "close_time": 1647104399999}, {"open_time": 1647104400000, "open": 8.5915, "high": 8.6201, "low": 8.5896, "close": 8.6029, "volume": 457.73, "close_time": 1647107999999}, {"open_time": 1647108000000, "open": 8.5226, "high": 8.5242, "low": 8.4718, "close": 8.5038, "volume": 1467.2, "close_time": 1647111599999}, {"open_time": 1647111600000, "open": 8.4763, "high": 8.4859, "low": 8.4758, "close": 8.4859, "volume": 79.71, "close_time": 1647115199999}, {"open_time": 1647115200000, "open": 8.5128, "high": 8.5343, "low": 8.5128, "close": 8.5173, "volume": 3673.12, "close_time": 1647118799999}, {"open_time": 1647118800000, "open": 8.519, "high": 8.5298, "low": 8.519, "close": 8.5297, "volume": 114.03, "close_time": 1647122399999}, {"open_time": 1647122400000, "open": 8.4972, "high": 8.5305, "low": 8.4924, "close": 8.5305, "volume": 981.8, "close_time": 1647125999999}, {"open_time": 1647126000000, "open": 8.5337, "high": 8.5337, "low": 8.5272, "close": 8.5272, "volume": 521.48, "close_time": 1647129599999}, {"open_time": 1647129600000, "open": 8.4497, "high": 8.4571, "low": 8.429, "close": 8.4571, "volume": 116.43, "close_time": 1647133199999}, {"open_time": 1647133200000, "open": 8.5774, "high": 8.6225, "low": 8.5614, "close": 8.5757, "volume": 670.22, "close_time": 1647136799999}, {"open_time": 1647136800000, "open": 8.6326, "high": 8.6615, "low": 8.6155, "close": 8.6234, "volume": 469.51, "close_time": 1647140399999}, {"open_time": 1647140400000, "open": 8.6423, "high": 8.6847, "low": 8.6394, "close": 8.6759, "volume": 419.2, "close_time": 1647143999999}, {"open_time": 1647144000000, "open": 8.6933, "high": 8.7331, "low": 8.6933, "close": 8.6952, "volume": 2623.69, "close_time": 1647147599999}, {"open_time": 1647147600000, "open": 8.7214, "high": 8.7231, "low": 8.7214, "close": 8.7231, "volume": 317.25, "close_time": 1647151199999}, {"open_time": 1647151200000, "open": 8.6967, "high": 8.7013, "low": 8.6909, "close": 8.6909, "volume": 4534.31, "close_time": 1647154799999}, {"open_time": 1647154800000, "open": 8.7179, "high": 8.7285, "low": 8.6869, "close": 8.6988, "volume": 819.49, "close_time": 1647158399999}, {"open_time": 1647158400000, "open": 8.7284, "high": 8.7329, "low": 8.6582, "close": 8.6909, "volume": 925.94, "close_time": 1647161999999}, {"open_time": 1647162000000, "open": 8.6685, "high": 8.6685, "low": 8.607, "close": 8.607, "volume": 42.24, "close_time": 1647165599999}, {"open_time": 1647165600000, "open": 8.685, "high": 8.685, "low": 8.6557, "close": 8.6557, "volume": 55.05, "close_time": 1647169199999}, {"open_time": 1647169200000, "open": 8.71, "high": 8.71, "low": 8.5817, "close": 8.5961, "volume": 207.28, "close_time": 1647172799999}, {"open_time": 1647172800000, "open": 8.5494, "high": 8.5494, "low": 8.3726, "close": 8.3726, "volume": 14737.21, "close_time": 1647176399999}, {"open_time": 1647176400000, "open": 8.3703, "high": 8.4586, "low": 8.3276, "close": 8.4033, "volume": 5589.5, "close_time": 1647179999999}, {"open_time": 1647180000000, "open": 8.3999, "high": 8.4712, "low": 8.3999, "close": 8.4712, "volume": 68.43, "close_time": 1647183599999}, {"open_time": 1647183600000, "open": 8.4727, "high": 8.5231, "low": 8.4727, "close": 8.5114, "volume": 4065.27, "close_time": 1647187199999}, {"open_time": 1647187200000, "open": 8.462, "high": 8.4804, "low": 8.4535, "close": 8.4804, "volume": 90.61, "close_time": 1647190799999}, {"open_time": 1647190800000, "open": 8.4337, "high": 8.4579, "low": 8.4337, "close": 8.4579, "volume": 77.09, "close_time": 1647194399999}, {"open_time": 1647194400000, "open": 8.4579, "high": 8.4579, "low": 8.4579, "close": 8.4579, "volume": 0.0, "close_time": 1647197999999}, {"open_time": 1647198000000, "open": 8.4489, "high": 8.4489, "low": 8.3886, "close": 8.3886, "volume": 1892.7, "close_time": 1647201599999}, {"open_time": 1647201600000, "open": 8.3783, "high": 8.3926, "low": 8.3783, "close": 8.3926, "volume": 81.01, "close_time": 1647205199999}, {"open_time": 1647205200000, "open": 8.3633, "high": 8.3969, "low": 8.3633, "close": 8.3969, "volume": 49.32, "close_time": 1647208799999}, {"open_time": 1647208800000, "open": 8.4424, "high": 8.4427, "low": 8.1308, "close": 8.1722, "volume": 730.96, "close_time": 1647212399999}, {"open_time": 1647212400000, "open": 8.1523, "high": 8.2005, "low": 8.1359, "close": 8.2005, "volume": 208.82, "close_time": 1647215999999}, {"open_time": 1647216000000, "open": 8.1822, "high": 8.2258, "low": 8.11, "close": 8.2193, "volume": 1745.98, "close_time": 1647219599999}, {"open_time": 1647219600000, "open": 8.3027, "high": 8.3575, "low": 8.2572, "close": 8.2572, "volume": 558.76, "close_time": 1647223199999}, {"open_time": 1647223200000, "open": 8.2699, "high": 8.2699, "low": 8.2436, "close": 8.2485, "volume": 4199.21, "close_time": 1647226799999}, {"open_time": 1647226800000, "open": 8.2485, "high": 8.2485, "low": 8.2485, "close": 8.2485, "volume": 0.0, "close_time": 1647230399999}, {"open_time": 1647230400000, "open": 8.2697, "high": 8.4829, "low": 8.2697, "close": 8.3966, "volume": 1132.71, "close_time": 1647233999999}, {"open_time": 1647234000000, "open": 8.3966, "high": 8.3966, "low": 8.3966, "close": 8.3966, "volume": 0.0, "close_time": 1647237599999}, {"open_time": 1647237600000, "open": 8.4134, "high": 8.4134, "low": 8.4134, "close": 8.4134, "volume": 59.54, "close_time": 1647241199999}, {"open_time": 1647241200000, "open": 8.4615, "high": 8.5096, "low": 8.4615, "close": 8.5096, "volume": 174.82, "close_time": 1647244799999}, {"open_time": 1647244800000, "open": 8.5214, "high": 8.5686, "low": 8.4872, "close": 8.4872, "volume": 632.31, "close_time": 1647248399999}, {"open_time": 1647248400000, "open": 8.5234, "high": 8.5766, "low": 8.5234, "close": 8.5691, "volume": 199.52, "close_time": 1647251999999}, {"open_time": 1647252000000, "open": 8.5173, "high": 8.5173, "low": 8.5173, "close": 8.5173, "volume": 14.68, "close_time": 1647255599999}, {"open_time": 1647255600000, "open": 8.5173, "high": 8.5173, "low": 8.5173, "close": 8.5173, "volume": 0.0, "close_time": 1647259199999}, {"open_time": 1647259200000, "open": 8.4134, "high": 8.4927, "low": 8.3817, "close": 8.4927, "volume": 1228.48, "close_time": 1647262799999}, {"open_time": 1647262800000, "open": 8.4866, "high": 8.4866, "low": 8.4199, "close": 8.4199, "volume": 85.97, "close_time": 1647266399999}, {"open_time": 1647266400000, "open": 8.4811, "high": 8.5527, "low": 8.4304, "close": 8.4304, "volume": 1885.49, "close_time": 1647269999999}, {"open_time": 1647270000000, "open": 8.4855, "high": 8.5616, "low": 8.4855, "close": 8.5063, "volume": 15898.83, "close_time": 1647273599999}, {"open_time": 1647273600000, "open": 8.4673, "high": 8.4889, "low": 8.4385, "close": 8.4551, "volume": 463.52, "close_time": 1647277199999}, {"open_time": 1647277200000, "open": 8.4286, "high": 8.4286, "low": 8.3369, "close": 8.3638, "volume": 199.13, "close_time": 1647280799999}, {"open_time": 1647280800000, "open": 8.3383, "high": 8.3383, "low": 8.2472, "close": 8.2937, "volume": 147.68, "close_time": 1647284399999}, {"open_time": 1647284400000, "open": 8.2724, "high": 8.2846, "low": 8.2303, "close": 8.2846, "volume": 4328.04, "close_time": 1647287999999}, {"open_time": 1647288000000, "open": 8.3082, "high": 8.3082, "low": 8.276, "close": 8.2892, "volume": 2767.76, "close_time": 1647291599999}, {"open_time": 1647291600000, "open": 8.2574, "high": 8.2833, "low": 8.2574, "close": 8.2681, "volume": 657.17, "close_time": 1647295199999}, {"open_time": 1647295200000, "open": 8.2892, "high": 8.4461, "low": 8.2892, "close": 8.4035, "volume": 5866.78, "close_time": 1647298799999}, {"open_time": 1647298800000, "open": 8.4699, "high": 8.5009, "low": 8.4699, "close": 8.4845, "volume": 22.1, "close_time": 1647302399999}, {"open_time": 1647302400000, "open": 8.4929, "high": 8.5716, "low": 8.47, "close": 8.5716, "volume": 404.51, "close_time": 1647305999999}, {"open_time": 1647306000000, "open": 8.5812, "high": 8.5941, "low": 8.3793, "close": 8.4015, "volume": 5243.97, "close_time": 1647309599999}, {"open_time": 1647309600000, "open": 8.4045, "high": 8.4045, "low": 8.4045, "close": 8.4045, "volume": 114.49, "close_time": 1647313199999}, {"open_time": 1647313200000, "open": 8.4563, "high": 8.4563, "low": 8.3371, "close": 8.3371, "volume": 34.4, "close_time": 1647316799999}, {"open_time": 1647316800000, "open": 8.3371, "high": 8.3371, "low": 8.3371, "close": 8.3371, "volume": 0.0, "close_time": 1647320399999}, {"open_time": 1647320400000, "open": 8.3229, "high": 8.3325, "low": 8.3229, "close": 8.3325, "volume": 5.43, "close_time": 1647323999999}, {"open_time": 1647324000000, "open": 8.3682, "high": 8.3682, "low": 8.3682, "close": 8.3682, "volume": 4.51, "close_time": 1647327599999}, {"open_time": 1647327600000, "open": 8.293, "high": 8.293, "low": 8.1477, "close": 8.2107, "volume": 345.52, "close_time": 1647331199999}, {"open_time": 1647331200000, "open": 8.1917, "high": 8.193, "low": 8.1911, "close": 8.193, "volume": 488.63, "close_time": 1647334799999}, {"open_time": 1647334800000, "open": 8.2378, "high": 8.2378, "low": 8.2378, "close": 8.2378, "volume": 3069.97, "close_time": 1647338399999}, {"open_time": 1647338400000, "open": 8.233, "high": 8.233, "low": 8.2242, "close": 8.2242, "volume": 29.94, "close_time": 1647341999999}, {"open_time": 1647342000000, "open": 8.2242, "high": 8.2242, "low": 8.2242, "close": 8.2242, "volume": 0.0, "close_time": 1647345599999}, {"open_time": 1647345600000, "open": 8.2402, "high": 8.307, "low": 8.2402, "close": 8.307, "volume": 6.85, "close_time": 1647349199999}, {"open_time": 1647349200000, "open": 8.2917, "high": 8.2917, "low": 8.2102, "close": 8.2102, "volume": 3.35, "close_time": 1647352799999}, {"open_time": 1647352800000, "open": 8.3562, "high": 8.3689, "low": 8.3562, "close": 8.368, "volume": 50.05, "close_time": 1647356399999}, {"open_time": 1647356400000, "open": 8.3591, "high": 8.5428, "low": 8.3566, "close": 8.4742, "volume": 1823.87, "close_time": 1647359999999}, {"open_time": 1647360000000, "open": 8.4877, "high": 8.577, "low": 8.4877, "close": 8.5671, "volume": 1101.02, "close_time": 1647363599999}, {"open_time": 1647363600000, "open": 8.535, "high": 8.535, "low": 8.4798, "close": 8.501, "volume": 386.38, "close_time": 1647367199999}, {"open_time": 1647367200000, "open": 8.5188, "high": 8.668, "low": 8.5188, "close": 8.6448, "volume": 3553.65, "close_time": 1647370799999}, {"open_time": 1647370800000, "open": 8.6691, "high": 8.7921, "low": 8.6691, "close": 8.6878, "volume": 13793.1, "close_time": 1647374399999}, {"open_time": 1647374400000, "open": 8.6722, "high": 8.6833, "low": 8.6622, "close": 8.6622, "volume": 31.98, "close_time": 1647377999999}, {"open_time": 1647378000000, "open": 8.6777, "high": 8.7071, "low": 8.6284, "close": 8.7071, "volume": 194.57, "close_time": 1647381599999}, {"open_time": 1647381600000, "open": 8.7532, "high": 8.7744, "low": 8.6727, "close": 8.6727, "volume": 11533.28, "close_time": 1647385199999}, {"open_time": 1647385200000, "open": 8.6727, "high": 8.6727, "low": 8.6727, "close": 8.6727, "volume": 0.0, "close_time": 1647388799999}, {"open_time": 1647388800000, "open": 8.7178, "high": 8.7553, "low": 8.6166, "close": 8.6166, "volume": 7808.49, "close_time": 1647392399999}, {"open_time": 1647392400000, "open": 8.6711, "high": 8.8518, "low": 8.6711, "close": 8.7715, "volume": 7693.82, "close_time": 1647395999999}, {"open_time": 1647396000000, "open": 8.8599, "high": 9.0819, "low": 8.8599, "close": 8.8954, "volume": 1097.58, "close_time": 1647399599999}, {"open_time": 1647399600000, "open": 8.9093, "high": 8.9093, "low": 8.6291, "close": 8.63, "volume": 3659.1, "close_time": 1647403199999}, {"open_time": 1647403200000, "open": 8.5907, "high": 8.6275, "low": 8.5907, "close": 8.6008, "volume": 36.69, "close_time": 1647406799999}, {"open_time": 1647406800000, "open": 8.6471, "high": 8.8019, "low": 8.6471, "close": 8.7083, "volume": 15131.84, "close_time": 1647410399999}, {"open_time": 1647410400000, "open": 8.8013, "high": 8.8013, "low": 8.7843, "close": 8.7917, "volume": 807.41, "close_time": 1647413999999}, {"open_time": 1647414000000, "open": 8.8002, "high": 8.8002, "low": 8.7624, "close": 8.7795, "volume": 4209.88, "close_time": 1647417599999}, {"open_time": 1647417600000, "open": 8.8601, "high": 8.9301, "low": 8.8194, "close": 8.9066, "volume": 3524.67, "close_time": 1647421199999}, {"open_time": 1647421200000, "open": 8.9019, "high": 8.9019, "low": 8.8248, "close": 8.8595, "volume": 370.93, "close_time": 1647424799999}, {"open_time": 1647424800000, "open": 8.7906, "high": 8.8128, "low": 8.7906, "close": 8.8128, "volume": 175.11, "close_time": 1647428399999}, {"open_time": 1647428400000, "open": 8.8246, "high": 8.839, "low": 8.8167, "close": 8.8167, "volume": 1041.95, "close_time": 1647431999999}, {"open_time": 1647432000000, "open": 8.8178, "high": 8.8178, "low": 8.7429, "close": 8.7429, "volume": 11.91, "close_time": 1647435599999}, {"open_time": 1647435600000, "open": 8.6703, "high": 8.6898, "low": 8.6703, "close": 8.6819, "volume": 72.4, "close_time": 1647439199999}, {"open_time": 1647439200000, "open": 8.7336, "high": 8.7746, "low": 8.6969, "close": 8.7069, "volume": 685.33, "close_time": 1647442799999}, {"open_time": 1647442800000, "open": 8.7635, "high": 8.7711, "low": 8.7329, "close": 8.7329, "volume": 891.41, "close_time": 1647446399999}, {"open_time": 1647446400000, "open": 8.7943, "high": 8.8036, "low": 8.6687, "close": 8.7221, "volume": 1829.74, "close_time": 1647449999999}, {"open_time": 1647450000000, "open": 8.7004, "high": 8.7915, "low": 8.7004, "close": 8.7829, "volume": 33.24, "close_time": 1647453599999}, {"open_time": 1647453600000, "open": 8.7794, "high": 8.7952, "low": 8.5253, "close": 8.7952, "volume": 5044.06, "close_time": 1647457199999}, {"open_time": 1647457200000, "open": 8.8215, "high": 9.0587, "low": 8.8215, "close": 9.048, "volume": 4440.19, "close_time": 1647460799999}, {"open_time": 1647460800000, "open": 9.0669, "high": 9.2193, "low": 9.0669, "close": 9.1232, "volume": 3333.55, "close_time": 1647464399999}, {"open_time": 1647464400000, "open": 9.1035, "high": 9.1035, "low": 9.0457, "close": 9.0736, "volume": 143.05, "close_time": 1647467999999}, {"open_time": 1647468000000, "open": 9.0746, "high": 9.0746, "low": 9.001, "close": 9.0302, "volume": 146.19, "close_time": 1647471599999}, {"open_time": 1647471600000, "open": 9.0064, "high": 9.097, "low": 9.0064, "close": 9.097, "volume": 566.52, "close_time": 1647475199999}, {"open_time": 1647475200000, "open": 9.0522, "high": 9.0881, "low": 9.0522, "close": 9.0881, "volume": 15.44, "close_time": 1647478799999}, {"open_time": 1647478800000, "open": 9.0764, "high": 9.1453, "low": 9.0392, "close": 9.1165, "volume": 33.48, "close_time": 1647482399999}, {"open_time": 1647482400000, "open": 9.119, "high": 9.1675, "low": 9.0477, "close": 9.1016, "volume": 5342.19, "close_time": 1647485999999}, {"open_time": 1647486000000, "open": 9.1101, "high": 9.1137, "low": 9.1088, "close": 9.1121, "volume": 64.09, "close_time": 1647489599999}, {"open_time": 1647489600000, "open": 9.0612, "high": 9.2278, "low": 9.0612, "close": 9.2003, "volume": 2697.23, "close_time": 1647493199999}, {"open_time": 1647493200000, "open": 9.156, "high": 9.1728, "low": 9.138, "close": 9.1666, "volume": 175.16, "close_time": 1647496799999}, {"open_time": 1647496800000, "open": 9.171, "high": 9.2687, "low": 9.1062, "close": 9.1363, "volume": 8601.2, "close_time": 1647500399999}, {"open_time": 1647500400000, "open": 9.1288, "high": 9.1288, "low": 9.0706, "close": 9.0911, "volume": 14.88, "close_time": 1647503999999}, {"open_time": 1647504000000, "open": 9.1419, "high": 9.2038, "low": 9.1419, "close": 9.18, "volume": 3370.3, "close_time": 1647507599999}, {"open_time": 1647507600000, "open": 9.1359, "high": 9.1757, "low": 9.1359, "close": 9.1649, "volume": 19.12, "close_time": 1647511199999}, {"open_time": 1647511200000, "open": 9.095, "high": 9.1738, "low": 9.0832, "close": 9.1738, "volume": 860.73, "close_time": 1647514799999}, {"open_time": 1647514800000, "open": 9.1674, "high": 9.1895, "low": 9.1674, "close": 9.1895, "volume": 55.32, "close_time": 1647518399999}, {"open_time": 1647518400000, "open": 9.23, "high": 9.3322, "low": 9.23, "close": 9.2661, "volume": 5533.86, "close_time": 1647521999999}, {"open_time": 1647522000000, "open": 9.31, "high": 9.3844, "low": 9.3062, "close": 9.3844, "volume": 2816.61, "close_time": 1647525599999}, {"open_time": 1647525600000, "open": 9.364, "high": 9.364, "low": 9.2673, "close": 9.2673, "volume": 1766.66, "close_time": 1647529199999}, {"open_time": 1647529200000, "open": 9.2819, "high": 9.3175, "low": 9.2819, "close": 9.2929, "volume": 209.73, "close_time": 1647532799999}, {"open_time": 1647532800000, "open": 9.2754, "high": 9.2807, "low": 9.2595, "close": 9.276, "volume": 144.98, "close_time": 1647536399999}, {"open_time": 1647536400000, "open": 9.2205, "high": 9.2426, "low": 9.198, "close": 9.2127, "volume": 214.61, "close_time": 1647539999999}, {"open_time": 1647540000000, "open": 9.2115, "high": 9.2233, "low": 9.2115, "close": 9.2233, "volume": 128.26, "close_time": 1647543599999}, {"open_time": 1647543600000, "open": 9.2036, "high": 9.2237, "low": 9.2036, "close": 9.2209, "volume": 146.1, "close_time": 1647547199999}, {"open_time": 1647547200000, "open": 9.2082, "high": 9.2289, "low": 9.1736, "close": 9.1889, "volume": 1381.64, "close_time": 1647550799999}, {"open_time": 1647550800000, "open": 9.1953, "high": 9.1981, "low": 9.1657, "close": 9.1981, "volume": 160.49, "close_time": 1647554399999}, {"open_time": 1647554400000, "open": 9.1648, "high": 9.1648, "low": 9.1519, "close": 9.1519, "volume": 5.43, "close_time": 1647557999999}, {"open_time": 1647558000000, "open": 9.1767, "high": 9.2483, "low": 9.1268, "close": 9.2483, "volume": 4938.41, "close_time": 1647561599999}, {"open_time": 1647561600000, "open": 9.1542, "high": 9.1616, "low": 9.0148, "close": 9.0148, "volume": 1456.82, "close_time": 1647565199999}, {"open_time": 1647565200000, "open": 9.0103, "high": 9.1108, "low": 9.0103, "close": 9.0796, "volume": 1205.2, "close_time": 1647568799999}, {"open_time": 1647568800000, "open": 9.0617, "high": 9.0617, "low": 9.0617, "close": 9.0617, "volume": 49.22, "close_time": 1647572399999}, {"open_time": 1647572400000, "open": 9.0617, "high": 9.0617, "low": 9.0617, "close": 9.0617, "volume": 0.0, "close_time": 1647575999999}, {"open_time": 1647576000000, "open": 9.0617, "high": 9.0617, "low": 9.0617, "close": 9.0617, "volume": 0.0, "close_time": 1647579599999}, {"open_time": 1647579600000, "open": 9.1214, "high": 9.1257, "low": 9.1214, "close": 9.1228, "volume": 225.87, "close_time": 1647583199999}, {"open_time": 1647583200000, "open": 9.1527, "high": 9.182, "low": 9.1527, "close": 9.182, "volume": 104.61, "close_time": 1647586799999}, {"open_time": 1647586800000, "open": 9.1163, "high": 9.1163, "low": 9.0848, "close": 9.0848, "volume": 511.27, "close_time": 1647590399999}, {"open_time": 1647590400000, "open": 9.0393, "high": 9.1062, "low": 9.0393, "close": 9.1062, "volume": 616.86, "close_time": 1647593999999}, {"open_time": 1647594000000, "open": 9.1337, "high": 9.1337, "low": 9.1337, "close": 9.1337, "volume": 49.95, "close_time": 1647597599999}, {"open_time": 1647597600000, "open": 9.1606, "high": 9.1837, "low": 9.0755, "close": 9.077, "volume": 6236.53, "close_time": 1647601199999}, {"open_time": 1647601200000, "open": 9.1319, "high": 9.1319, "low": 9.113, "close": 9.113, "volume": 8.89, "close_time": 1647604799999}, {"open_time": 1647604800000, "open": 9.1564, "high": 9.4088, "low": 9.1406, "close": 9.3415, "volume": 4857.65, "close_time": 1647608399999}, {"open_time": 1647608400000, "open": 9.3376, "high": 9.4092, "low": 9.2106, "close": 9.286, "volume": 5551.33, "close_time": 1647611999999}, {"open_time": 1647612000000, "open": 9.3529, "high": 9.44, "low": 9.3472, "close": 9.3481, "volume": 2034.6, "close_time": 1647615599999}, {"open_time": 1647615600000, "open": 9.3724, "high": 9.5978, "low": 9.3724, "close": 9.5978, "volume": 7719.38, "close_time": 1647619199999}, {"open_time": 1647619200000, "open": 9.6043, "high": 9.7352, "low": 9.5604, "close": 9.7107, "volume": 2114.85, "close_time": 1647622799999}, {"open_time": 1647622800000, "open": 9.74, "high": 9.7433, "low": 9.6836, "close": 9.6836, "volume": 933.05, "close_time": 1647626399999}, {"open_time": 1647626400000, "open": 9.6599, "high": 9.6599, "low": 9.5949, "close": 9.6219, "volume": 726.58, "close_time": 1647629999999}, {"open_time": 1647630000000, "open": 9.5673, "high": 9.673, "low": 9.5673, "close": 9.673, "volume": 3001.75, "close_time": 1647633599999}, {"open_time": 1647633600000, "open": 9.727, "high": 9.7563, "low": 9.6872, "close": 9.6872, "volume": 108.98, "close_time": 1647637199999}, {"open_time": 1647637200000, "open": 9.6769, "high": 9.6769, "low": 9.6373, "close": 9.6565, "volume": 245.28, "close_time": 1647640799999}, {"open_time": 1647640800000, "open": 9.6314, "high": 9.6314, "low": 9.5475, "close": 9.572, "volume": 159.06, "close_time": 1647644399999}, {"open_time": 1647644400000, "open": 9.6095, "high": 9.6587, "low": 9.6095, "close": 9.6292, "volume": 1371.53, "close_time": 1647647999999}, {"open_time": 1647648000000, "open": 9.7238, "high": 9.8835, "low": 9.7053, "close": 9.7397, "volume": 7798.32, "close_time": 1647651599999}, {"open_time": 1647651600000, "open": 9.726, "high": 9.8147, "low": 9.6846, "close": 9.7204, "volume": 2973.27, "close_time": 1647655199999}, {"open_time": 1647655200000, "open": 9.7214, "high": 9.7931, "low": 9.7183, "close": 9.7183, "volume": 7498.29, "close_time": 1647658799999}, {"open_time": 1647658800000, "open": 9.7378, "high": 9.7847, "low": 9.694, "close": 9.7288, "volume": 3598.73, "close_time": 1647662399999}, {"open_time": 1647662400000, "open": 9.7283, "high": 9.7738, "low": 9.6649, "close": 9.7483, "volume": 5334.36, "close_time": 1647665999999}, {"open_time": 1647666000000, "open": 9.7494, "high": 9.7682, "low": 9.6756, "close": 9.6983, "volume": 3926.46, "close_time": 1647669599999}, {"open_time": 1647669600000, "open": 9.7149, "high": 9.7437, "low": 9.6983, "close": 9.7283, "volume": 450.91, "close_time": 1647673199999}, {"open_time": 1647673200000, "open": 9.7329, "high": 9.7329, "low": 9.6729, "close": 9.6729, "volume": 3022.96, "close_time": 1647676799999}, {"open_time": 1647676800000, "open": 9.6484, "high": 9.7072, "low": 9.6484, "close": 9.7072, "volume": 2749.62, "close_time": 1647680399999}, {"open_time": 1647680400000, "open": 9.7078, "high": 9.7086, "low": 9.6806, "close": 9.6828, "volume": 1004.25, "close_time": 1647683999999}, {"open_time": 1647684000000, "open": 9.7081, "high": 9.7081, "low": 9.6222, "close": 9.6328, "volume": 806.97, "close_time": 1647687599999}, {"open_time": 1647687600000, "open": 9.6385, "high": 9.708, "low": 9.574, "close": 9.5879, "volume": 5274.38, "close_time": 1647691199999}, {"open_time": 1647691200000, "open": 9.6033, "high": 9.7247, "low": 9.5799, "close": 9.7229, "volume": 1391.88, "close_time": 1647694799999}, {"open_time": 1647694800000, "open": 9.7383, "high": 9.7383, "low": 9.5738, "close": 9.6301, "volume": 270.43, "close_time": 1647698399999}, {"open_time": 1647698400000, "open": 9.5939, "high": 9.8344, "low": 9.5556, "close": 9.8344, "volume": 8090.33, "close_time": 1647701999999}, {"open_time": 1647702000000, "open": 9.8344, "high": 9.9263, "low": 9.7565, "close": 9.8493, "volume": 9674.69, "close_time": 1647705599999}, {"open_time": 1647705600000, "open": 9.8197, "high": 9.9479, "low": 9.7963, "close": 9.8598, "volume": 437.79, "close_time": 1647709199999}, {"open_time": 1647709200000, "open": 9.8609, "high": 9.8609, "low": 9.7673, "close": 9.8168, "volume": 5723.29, "close_time": 1647712799999}, {"open_time": 1647712800000, "open": 9.7887, "high": 9.8627, "low": 9.7208, "close": 9.8307, "volume": 350.86, "close_time": 1647716399999}, {"open_time": 1647716400000, "open": 9.8188, "high": 9.8188, "low": 9.7766, "close": 9.8024, "volume": 68.98, "close_time": 1647719999999}, {"open_time": 1647720000000, "open": 9.7465, "high": 9.7912, "low": 9.6994, "close": 9.7912, "volume": 158.95, "close_time": 1647723599999}, {"open_time": 1647723600000, "open": 9.8138, "high": 9.8334, "low": 9.81, "close": 9.8311, "volume": 157.93, "close_time": 1647727199999}, {"open_time": 1647727200000, "open": 9.7335, "high": 9.7335, "low": 9.5819, "close": 9.6433, "volume": 271.81, "close_time": 1647730799999}, {"open_time": 1647730800000, "open": 9.7222, "high": 9.7375, "low": 9.6747, "close": 9.6999, "volume": 107.86, "close_time": 1647734399999}, {"open_time": 1647734400000, "open": 9.7506, "high": 9.7826, "low": 9.5595, "close": 9.621, "volume": 7528.76, "close_time": 1647737999999}, {"open_time": 1647738000000, "open": 9.6202, "high": 9.6202, "low": 9.4708, "close": 9.5569, "volume": 3872.48, "close_time": 1647741599999}, {"open_time": 1647741600000, "open": 9.5889, "high": 9.5957, "low": 9.5303, "close": 9.5743, "volume": 6451.41, "close_time": 1647745199999}, {"open_time": 1647745200000, "open": 9.6202, "high": 9.6325, "low": 9.5981, "close": 9.5988, "volume": 256.01, "close_time": 1647748799999}, {"open_time": 1647748800000, "open": 9.6114, "high": 9.624, "low": 9.6114, "close": 9.624, "volume": 71.69, "close_time": 1647752399999}, {"open_time": 1647752400000, "open": 9.624, "high": 9.624, "low": 9.624, "close": 9.624, "volume": 0.0, "close_time": 1647755999999}, {"open_time": 1647756000000, "open": 9.6978, "high": 9.7124, "low": 9.6751, "close": 9.6751, "volume": 205.23, "close_time": 1647759599999}, {"open_time": 1647759600000, "open": 9.6617, "high": 9.6617, "low": 9.639, "close": 9.6407, "volume": 118.8, "close_time": 1647763199999}, {"open_time": 1647763200000, "open": 9.6407, "high": 9.6407, "low": 9.6407, "close": 9.6407, "volume": 0.0, "close_time": 1647766799999}, {"open_time": 1647766800000, "open": 9.6796, "high": 9.6796, "low": 9.4903, "close": 9.5612, "volume": 6826.58, "close_time": 1647770399999}, {"open_time": 1647770400000, "open": 9.5413, "high": 9.5681, "low": 9.5413, "close": 9.5681, "volume": 50.53, "close_time": 1647773999999}, {"open_time": 1647774000000, "open": 9.5165, "high": 9.5165, "low": 9.4413, "close": 9.4414, "volume": 95.35, "close_time": 1647777599999}, {"open_time": 1647777600000, "open": 9.429, "high": 9.4852, "low": 9.3547, "close": 9.4567, "volume": 512.98, "close_time": 1647781199999}, {"open_time": 1647781200000, "open": 9.3956, "high": 9.3956, "low": 9.3243, "close": 9.3243, "volume": 1238.26, "close_time": 1647784799999}, {"open_time": 1647784800000, "open": 9.3579, "high": 9.3974, "low": 9.336, "close": 9.344, "volume": 1014.79, "close_time": 1647788399999}, {"open_time": 1647788400000, "open": 9.324, "high": 9.3485, "low": 9.2512, "close": 9.2874, "volume": 7300.59, "close_time": 1647791999999}, {"open_time": 1647792000000, "open": 9.2586, "high": 9.3651, "low": 9.2586, "close": 9.2816, "volume": 466.12, "close_time": 1647795599999}, {"open_time": 1647795600000, "open": 9.2816, "high": 9.2821, "low": 9.1483, "close": 9.1491, "volume": 610.9, "close_time": 1647799199999}, {"open_time": 1647799200000, "open": 9.1531, "high": 9.2132, "low": 9.1531, "close": 9.2132, "volume": 866.86, "close_time": 1647802799999}, {"open_time": 1647802800000, "open": 9.2487, "high": 9.2918, "low": 9.2415, "close": 9.2835, "volume": 373.98, "close_time": 1647806399999}, {"open_time": 1647806400000, "open": 9.3248, "high": 9.3568, "low": 9.3248, "close": 9.3394, "volume": 99.94, "close_time": 1647809999999}, {"open_time": 1647810000000, "open": 9.2926, "high": 9.3257, "low": 9.2926, "close": 9.3252, "volume": 497.13, "close_time": 1647813599999}, {"open_time": 1647813600000, "open": 9.2392, "high": 9.2816, "low": 9.2301, "close": 9.2816, "volume": 1199.35, "close_time": 1647817199999}, {"open_time": 1647817200000, "open": 9.3274, "high": 9.3902, "low": 9.3274, "close": 9.328, "volume": 610.03, "close_time": 1647820799999}, {"open_time": 1647820800000, "open": 9.3144, "high": 9.3983, "low": 9.2746, "close": 9.3863, "volume": 320.27, "close_time": 1647824399999}, {"open_time": 1647824400000, "open": 9.4322, "high": 9.4772, "low": 9.3359, "close": 9.3761, "volume": 14990.72, "close_time": 1647827999999}, {"open_time": 1647828000000, "open": 9.3992, "high": 9.4111, "low": 9.1881, "close": 9.2134, "volume": 7970.85, "close_time": 1647831599999}, {"open_time": 1647831600000, "open": 9.2288, "high": 9.3014, "low": 9.2288, "close": 9.3014, "volume": 75.55, "close_time": 1647835199999}, {"open_time": 1647835200000, "open": 9.2378, "high": 9.2378, "low": 9.2378, "close": 9.2378, "volume": 14.17, "close_time": 1647838799999}, {"open_time": 1647838800000, "open": 9.3203, "high": 9.362, "low": 9.3197, "close": 9.362, "volume": 63.82, "close_time": 1647842399999}, {"open_time": 1647842400000, "open": 9.362, "high": 9.362, "low": 9.362, "close": 9.362, "volume": 0.0, "close_time": 1647845999999}, {"open_time": 1647846000000, "open": 9.3515, "high": 9.4867, "low": 9.3515, "close": 9.4867, "volume": 95.43, "close_time": 1647849599999}, {"open_time": 1647849600000, "open": 9.4767, "high": 9.4914, "low": 9.439, "close": 9.4769, "volume": 244.3, "close_time": 1647853199999}, {"open_time": 1647853200000, "open": 9.4074, "high": 9.5369, "low": 9.4074, "close": 9.5215, "volume": 5924.97, "close_time": 1647856799999}, {"open_time": 1647856800000, "open": 9.5398, "high": 9.5815, "low": 9.5019, "close": 9.5119, "volume": 8138.26, "close_time": 1647860399999}, {"open_time": 1647860400000, "open": 9.5132, "high": 9.5784, "low": 9.5132, "close": 9.5309, "volume": 175.01, "close_time": 1647863999999}, {"open_time": 1647864000000, "open": 9.5285, "high": 9.5285, "low": 9.3923, "close": 9.3923, "volume": 219.38, "close_time": 1647867599999}, {"open_time": 1647867600000, "open": 9.5632, "high": 9.6046, "low": 9.4673, "close": 9.4673, "volume": 306.69, "close_time": 1647871199999}, {"open_time": 1647871200000, "open": 9.454, "high": 9.465, "low": 9.356, "close": 9.3582, "volume": 1201.86, "close_time": 1647874799999}, {"open_time": 1647874800000, "open": 9.4935, "high": 9.5284, "low": 9.4586, "close": 9.5284, "volume": 784.68, "close_time": 1647878399999}, {"open_time": 1647878400000, "open": 9.5642, "high": 9.5642, "low": 9.524, "close": 9.524, "volume": 61.28, "close_time": 1647881999999}, {"open_time": 1647882000000, "open": 9.3299, "high": 9.3846, "low": 9.3246, "close": 9.3846, "volume": 24.11, "close_time": 1647885599999}, {"open_time": 1647885600000, "open": 9.4213, "high": 9.4213, "low": 9.4213, "close": 9.4213, "volume": 22.24, "close_time": 1647889199999}, {"open_time": 1647889200000, "open": 9.303, "high": 9.3101, "low": 9.2809, "close": 9.2876, "volume": 42.57, "close_time": 1647892799999}, {"open_time": 1647892800000, "open": 9.3416, "high": 9.3668, "low": 9.3347, "close": 9.3358, "volume": 491.06, "close_time": 1647896399999}, {"open_time": 1647896400000, "open": 9.2649, "high": 9.3112, "low": 9.2465, "close": 9.3112, "volume": 96.86, "close_time": 1647899999999}, {"open_time": 1647900000000, "open": 9.3184, "high": 9.3456, "low": 9.3184, "close": 9.3312, "volume": 592.35, "close_time": 1647903599999}, {"open_time": 1647903600000, "open": 9.2797, "high": 9.3306, "low": 9.2795, "close": 9.3306, "volume": 696.03, "close_time": 1647907199999}, {"open_time": 1647907200000, "open": 9.3613, "high": 9.4212, "low": 9.3288, "close": 9.4212, "volume": 261.89, "close_time": 1647910799999}, {"open_time": 1647910800000, "open": 9.4292, "high": 9.4314, "low": 9.366, "close": 9.366, "volume": 30.7, "close_time": 1647914399999}, {"open_time": 1647914400000, "open": 9.4581, "high": 9.6745, "low": 9.4581, "close": 9.6244, "volume": 9706.99, "close_time": 1647917999999}, {"open_time": 1647918000000, "open": 9.6819, "high": 9.8281, "low": 9.6661, "close": 9.7963, "volume": 14892.82, "close_time": 1647921599999}, {"open_time": 1647921600000, "open": 9.8199, "high": 9.9314, "low": 9.8199, "close": 9.887, "volume": 710.98, "close_time": 1647925199999}, {"open_time": 1647925200000, "open": 9.9314, "high": 10.1599, "low": 9.9276, "close": 10.1599, "volume": 16908.43, "close_time": 1647928799999}, {"open_time": 1647928800000, "open": 10.1603, "high": 10.1603, "low": 9.8833, "close": 9.898, "volume": 2857.66, "close_time": 1647932399999}, {"open_time": 1647932400000, "open": 9.9119, "high": 9.9549, "low": 9.8898, "close": 9.9549, "volume": 766.66, "close_time": 1647935999999}, {"open_time": 1647936000000, "open": 9.9615, "high": 10.0031, "low": 9.9615, "close": 10.002, "volume": 862.54, "close_time": 1647939599999}, {"open_time": 1647939600000, "open": 9.998, "high": 10.0077, "low": 9.998, "close": 10.0077, "volume": 98.74, "close_time": 1647943199999}, {"open_time": 1647943200000, "open": 9.9795, "high": 10.0009, "low": 9.945, "close": 9.9951, "volume": 1291.54, "close_time": 1647946799999}, {"open_time": 1647946800000, "open": 10.0244, "high": 10.0244, "low": 10.0131, "close": 10.0167, "volume": 60.8, "close_time": 1647950399999}, {"open_time": 1647950400000, "open": 9.974, "high": 9.974, "low": 9.948, "close": 9.9661, "volume": 23.55, "close_time": 1647953999999}, {"open_time": 1647954000000, "open": 9.9301, "high": 9.9559, "low": 9.8966, "close": 9.8966, "volume": 566.9, "close_time": 1647957599999}, {"open_time": 1647957600000, "open": 9.918, "high": 10.0044, "low": 9.9081, "close": 9.9659, "volume": 398.56, "close_time": 1647961199999}, {"open_time": 1647961200000, "open": 9.9659, "high": 10.0321, "low": 9.9659, "close": 10.0264, "volume": 5917.02, "close_time": 1647964799999}, {"open_time": 1647964800000, "open": 9.968, "high": 10.1011, "low": 9.968, "close": 10.0622, "volume": 6493.84, "close_time": 1647968399999}, {"open_time": 1647968400000, "open": 10.0769, "high": 10.0959, "low": 10.0758, "close": 10.0959, "volume": 170.33, "close_time": 1647971999999}, {"open_time": 1647972000000, "open": 10.071, "high": 10.0849, "low": 10.008, "close": 10.0223, "volume": 51.0, "close_time": 1647975599999}, {"open_time": 1647975600000, "open": 9.981, "high": 9.9919, "low": 9.8969, "close": 9.8982, "volume": 852.24, "close_time": 1647979199999}, {"open_time": 1647979200000, "open": 9.8949, "high": 9.9102, "low": 9.8426, "close": 9.8849, "volume": 439.21, "close_time": 1647982799999}, {"open_time": 1647982800000, "open": 9.8686, "high": 9.9393, "low": 9.8686, "close": 9.9393, "volume": 113.32, "close_time": 1647986399999}, {"open_time": 1647986400000, "open": 9.9216, "high": 9.9216, "low": 9.7992, "close": 9.7992, "volume": 275.12, "close_time": 1647989999999}, {"open_time": 1647990000000, "open": 9.7969, "high": 9.8313, "low": 9.7324, "close": 9.7511, "volume": 220.76, "close_time": 1647993599999}, {"open_time": 1647993600000, "open": 9.7734, "high": 9.8323, "low": 9.7734, "close": 9.7915, "volume": 91.72, "close_time": 1647997199999}, {"open_time": 1647997200000, "open": 9.8007, "high": 9.8007, "low": 9.6791, "close": 9.7383, "volume": 298.75, "close_time": 1648000799999}, {"open_time": 1648000800000, "open": 9.8041, "high": 9.883, "low": 9.8041, "close": 9.883, "volume": 127.2, "close_time": 1648004399999}, {"open_time": 1648004400000, "open": 9.8159, "high": 9.8159, "low": 9.8118, "close": 9.8118, "volume": 18.19, "close_time": 1648007999999}, {"open_time": 1648008000000, "open": 9.694, "high": 9.7191, "low": 9.6581, "close": 9.7191, "volume": 9.77, "close_time": 1648011599999}, {"open_time": 1648011600000, "open": 9.6846, "high": 9.7571, "low": 9.6846, "close": 9.7571, "volume": 652.08, "close_time": 1648015199999}, {"open_time": 1648015200000, "open": 9.7757, "high": 9.8041, "low": 9.7757, "close": 9.7893, "volume": 229.88, "close_time": 1648018799999}, {"open_time": 1648018800000, "open": 9.766, "high": 9.766, "low": 9.7451, "close": 9.7451, "volume": 5877.11, "close_time": 1648022399999}, {"open_time": 1648022400000, "open": 9.7421, "high": 9.8143, "low": 9.7421, "close": 9.8143, "volume": 70.71, "close_time": 1648025999999}, {"open_time": 1648026000000, "open": 9.7892, "high": 9.7892, "low": 9.7645, "close": 9.7645, "volume": 162.8, "close_time": 1648029599999}, {"open_time": 1648029600000, "open": 9.807, "high": 9.8448, "low": 9.807, "close": 9.8245, "volume": 396.27, "close_time": 1648033199999}, {"open_time": 1648033200000, "open": 9.7903, "high": 9.8144, "low": 9.7782, "close": 9.8144, "volume": 1114.57, "close_time": 1648036799999}, {"open_time": 1648036800000, "open": 9.8725, "high": 9.9143, "low": 9.8725, "close": 9.9143, "volume": 460.2, "close_time": 1648040399999}, {"open_time": 1648040400000, "open": 9.8543, "high": 9.8543, "low": 9.7881, "close": 9.8244, "volume": 530.89, "close_time": 1648043999999}, {"open_time": 1648044000000, "open": 9.8919, "high": 9.9645, "low": 9.8792, "close": 9.9645, "volume": 285.39, "close_time": 1648047599999}, {"open_time": 1648047600000, "open": 9.9897, "high": 10.2311, "low": 9.9835, "close": 10.1191, "volume": 2910.89, "close_time": 1648051199999}, {"open_time": 1648051200000, "open": 10.1481, "high": 10.2447, "low": 10.0685, "close": 10.1093, "volume": 1414.63, "close_time": 1648054799999}, {"open_time": 1648054800000, "open": 10.1165, "high": 10.1165, "low": 9.8702, "close": 9.8702, "volume": 1899.51, "close_time": 1648058399999}, {"open_time": 1648058400000, "open": 9.8747, "high": 9.9381, "low": 9.8747, "close": 9.9381, "volume": 77.87, "close_time": 1648061999999}, {"open_time": 1648062000000, "open": 9.9181, "high": 9.9216, "low": 9.7704, "close": 9.7704, "volume": 537.85, "close_time": 1648065599999}, {"open_time": 1648065600000, "open": 9.7768, "high": 9.8269, "low": 9.7391, "close": 9.8155, "volume": 621.05, "close_time": 1648069199999}, {"open_time": 1648069200000, "open": 9.7938, "high": 9.7938, "low": 9.7805, "close": 9.7805, "volume": 134.98, "close_time": 1648072799999}, {"open_time": 1648072800000, "open": 9.8178, "high": 9.8792, "low": 9.8178, "close": 9.8792, "volume": 85.08, "close_time": 1648076399999}, {"open_time": 1648076400000, "open": 9.8866, "high": 10.0057, "low": 9.8866, "close": 10.0057, "volume": 6906.72, "close_time": 1648079999999}, {"open_time": 1648080000000, "open": 10.002, "high": 10.1457, "low": 9.9539, "close": 10.1291, "volume": 525.39, "close_time": 1648083599999}, {"open_time": 1648083600000, "open": 10.0591, "high": 10.1188, "low": 9.9697, "close": 9.9998, "volume": 200.19, "close_time": 1648087199999}, {"open_time": 1648087200000, "open": 10.0966, "high": 10.1184, "low": 10.095, "close": 10.1045, "volume": 89.22, "close_time": 1648090799999}, {"open_time": 1648090800000, "open": 10.1195, "high": 10.1195, "low": 9.9996, "close": 9.9996, "volume": 6676.52, "close_time": 1648094399999}, {"open_time": 1648094400000, "open": 10.0657, "high": 10.1201, "low": 10.0657, "close": 10.1201, "volume": 868.54, "close_time": 1648097999999}, {"open_time": 1648098000000, "open": 10.1302, "high": 10.2347, "low": 10.117, "close": 10.2347, "volume": 2095.1, "close_time": 1648101599999}, {"open_time": 1648101600000, "open": 10.2447, "high": 10.2898, "low": 10.2077, "close": 10.2497, "volume": 4479.08, "close_time": 1648105199999}, {"open_time": 1648105200000, "open": 10.2493, "high": 10.33, "low": 10.2171, "close": 10.3205, "volume": 5071.27, "close_time": 1648108799999}, {"open_time": 1648108800000, "open": 10.3017, "high": 10.3798, "low": 10.3017, "close": 10.3355, "volume": 678.27, "close_time": 1648112399999}, {"open_time": 1648112400000, "open": 10.335, "high": 10.39, "low": 10.2405, "close": 10.3153, "volume": 607.09, "close_time": 1648115999999}, {"open_time": 1648116000000, "open": 10.2437, "high": 10.3906, "low": 10.2311, "close": 10.376, "volume": 688.13, "close_time": 1648119599999}, {"open_time": 1648119600000, "open": 10.4059, "high": 10.4059, "low": 10.3114, "close": 10.3637, "volume": 1773.0, "close_time": 1648123199999}, {"open_time": 1648123200000, "open": 10.3495, "high": 10.3495, "low": 10.1791, "close": 10.2212, "volume": 151.37, "close_time": 1648126799999}, {"open_time": 1648126800000, "open": 10.2168, "high": 10.2867, "low": 10.1013, "close": 10.2857, "volume": 674.91, "close_time": 1648130399999}, {"open_time": 1648130400000, "open": 10.28, "high": 10.4324, "low": 10.2108, "close": 10.4293, "volume": 4614.0, "close_time": 1648133999999}, {"open_time": 1648134000000, "open": 10.4367, "high": 10.5488, "low": 10.3854, "close": 10.5488, "volume": 8200.14, "close_time": 1648137599999}, {"open_time": 1648137600000, "open": 10.5305, "high": 10.5624, "low": 10.4721, "close": 10.5229, "volume": 7116.04, "close_time": 1648141199999}, {"open_time": 1648141200000, "open": 10.5595, "high": 10.5752, "low": 10.5021, "close": 10.5326, "volume": 951.61, "close_time": 1648144799999}, {"open_time": 1648144800000, "open": 10.5195, "high": 10.5195, "low": 10.4506, "close": 10.4935, "volume": 511.53, "close_time": 1648148399999}, {"open_time": 1648148400000, "open": 10.5093, "high": 10.6153, "low": 10.5093, "close": 10.5675, "volume": 715.68, "close_time": 1648151999999}, {"open_time": 1648152000000, "open": 10.5799, "high": 10.6332, "low": 10.5463, "close": 10.6293, "volume": 339.51, "close_time": 1648155599999}, {"open_time": 1648155600000, "open": 10.5517, "high": 10.6317, "low": 10.4908, "close": 10.6317, "volume": 132.79, "close_time": 1648159199999}, {"open_time": 1648159200000, "open": 10.6396, "high": 10.7152, "low": 10.6372, "close": 10.6993, "volume": 1134.08, "close_time": 1648162799999}, {"open_time": 1648162800000, "open": 10.7196, "high": 10.7841, "low": 10.7173, "close": 10.7814, "volume": 781.31, "close_time": 1648166399999}, {"open_time": 1648166400000, "open": 10.7904, "high": 10.8099, "low": 10.636, "close": 10.674, "volume": 1870.16, "close_time": 1648169999999}, {"open_time": 1648170000000, "open": 10.6879, "high": 10.8287, "low": 10.6809, "close": 10.7415, "volume": 8019.82, "close_time": 1648173599999}, {"open_time": 1648173600000, "open": 10.7092, "high": 10.7647, "low": 10.6696, "close": 10.7475, "volume": 7572.27, "close_time": 1648177199999}, {"open_time": 1648177200000, "open": 10.7841, "high": 10.8737, "low": 10.7481, "close": 10.7481, "volume": 295.95, "close_time": 1648180799999}, {"open_time": 1648180800000, "open": 10.7825, "high": 10.9451, "low": 10.7825, "close": 10.9451, "volume": 669.22, "close_time": 1648184399999}, {"open_time": 1648184400000, "open": 10.9228, "high": 10.9872, "low": 10.8801, "close": 10.8998, "volume": 1554.48, "close_time": 1648187999999}, {"open_time": 1648188000000, "open": 10.8969, "high": 10.9361, "low": 10.8462, "close": 10.8462, "volume": 462.23, "close_time": 1648191599999}, {"open_time": 1648191600000, "open": 10.9019, "high": 10.9568, "low": 10.8064, "close": 10.8092, "volume": 5418.97, "close_time": 1648195199999}, {"open_time": 1648195200000, "open": 10.826, "high": 10.826, "low": 10.644, "close": 10.8129, "volume": 301.48, "close_time": 1648198799999}, {"open_time": 1648198800000, "open": 10.7514, "high": 11.0243, "low": 10.7514, "close": 11.02, "volume": 771.76, "close_time": 1648202399999}, {"open_time": 1648202400000, "open": 11.0324, "high": 11.0822, "low": 10.9841, "close": 11.0822, "volume": 317.67, "close_time": 1648205999999}, {"open_time": 1648206000000, "open": 11.0823, "high": 11.1403, "low": 11.0329, "close": 11.0758, "volume": 4366.33, "close_time": 1648209599999}, {"open_time": 1648209600000, "open": 11.0858, "high": 11.1024, "low": 10.9763, "close": 11.0365, "volume": 7869.34, "close_time": 1648213199999}, {"open_time": 1648213200000, "open": 11.0102, "high": 11.0102, "low": 10.9483, "close": 10.9604, "volume": 80.82, "close_time": 1648216799999}, {"open_time": 1648216800000, "open": 10.9869, "high": 11.085, "low": 10.958, "close": 11.0148, "volume": 8266.98, "close_time": 1648220399999}, {"open_time": 1648220400000, "open": 10.9841, "high": 10.9841, "low": 10.6546, "close": 10.6984, "volume": 2189.47, "close_time": 1648223999999}, {"open_time": 1648224000000, "open": 10.6526, "high": 10.741, "low": 10.5394, "close": 10.5991, "volume": 3775.72, "close_time": 1648227599999}, {"open_time": 1648227600000, "open": 10.5784, "high": 10.6044, "low": 10.4329, "close": 10.5752, "volume": 2280.08, "close_time": 1648231199999}, {"open_time": 1648231200000, "open": 10.5922, "high": 10.7474, "low": 10.5922, "close": 10.74, "volume": 1064.66, "close_time": 1648234799999}, {"open_time": 1648234800000, "open": 10.7004, "high": 10.7004, "low": 10.5739, "close": 10.6204, "volume": 92.69, "close_time": 1648238399999}, {"open_time": 1648238400000, "open": 10.6035, "high": 10.6781, "low": 10.6035, "close": 10.6781, "volume": 53.01, "close_time": 1648241999999}, {"open_time": 1648242000000, "open": 10.6853, "high": 10.7007, "low": 10.6495, "close": 10.6495, "volume": 10915.56, "close_time": 1648245599999}, {"open_time": 1648245600000, "open": 10.6382, "high": 10.6382, "low": 10.5991, "close": 10.5991, "volume": 159.95, "close_time": 1648249199999}, {"open_time": 1648249200000, "open": 10.5752, "high": 10.5951, "low": 10.5487, "close": 10.5951, "volume": 28.04, "close_time": 1648252799999}, {"open_time": 1648252800000, "open": 10.606, "high": 10.6255, "low": 10.4924, "close": 10.4924, "volume": 5853.53, "close_time": 1648256399999}, {"open_time": 1648256400000, "open": 10.4651, "high": 10.5841, "low": 10.4647, "close": 10.5841, "volume": 100.44, "close_time": 1648259999999}, {"open_time": 1648260000000, "open": 10.589, "high": 10.589, "low": 10.4987, "close": 10.4987, "volume": 69.24, "close_time": 1648263599999}, {"open_time": 1648263600000, "open": 10.5296, "high": 10.5731, "low": 10.5296, "close": 10.5569, "volume": 26.99, "close_time": 1648267199999}, {"open_time": 1648267200000, "open": 10.578, "high": 10.5951, "low": 10.578, "close": 10.5951, "volume": 7.99, "close_time": 1648270799999}, {"open_time": 1648270800000, "open": 10.6204, "high": 10.6478, "low": 10.6204, "close": 10.6478, "volume": 6.83, "close_time": 1648274399999}, {"open_time": 1648274400000, "open": 10.671, "high": 10.6964, "low": 10.6496, "close": 10.6496, "volume": 8.79, "close_time": 1648277999999}, {"open_time": 1648278000000, "open": 10.6243, "high": 10.7309, "low": 10.6094, "close": 10.7309, "volume": 25.57, "close_time": 1648281599999}, {"open_time": 1648281600000, "open": 10.7309, "high": 10.7309, "low": 10.7309, "close": 10.7309, "volume": 0.0, "close_time": 1648285199999}, {"open_time": 1648285200000, "open": 10.6964, "high": 10.6964, "low": 10.6642, "close": 10.6642, "volume": 22.5, "close_time": 1648288799999}, {"open_time": 1648288800000, "open": 10.7011, "high": 10.7011, "low": 10.6564, "close": 10.6564, "volume": 3.03, "close_time": 1648292399999}, {"open_time": 1648292400000, "open": 10.6993, "high": 10.6993, "low": 10.6871, "close": 10.6871, "volume": 59.92, "close_time": 1648295999999}, {"open_time": 1648296000000, "open": 10.6496, "high": 10.6619, "low": 10.5487, "close": 10.6255, "volume": 138.06, "close_time": 1648299599999}, {"open_time": 1648299600000, "open": 10.5739, "high": 10.5739, "low": 10.5303, "close": 10.5303, "volume": 9.88, "close_time": 1648303199999}, {"open_time": 1648303200000, "open": 10.5237, "high": 10.5448, "low": 10.4987, "close": 10.5448, "volume": 228.6, "close_time": 1648306799999}, {"open_time": 1648306800000, "open": 10.549, "high": 10.57, "low": 10.5237, "close": 10.5237, "volume": 493.05, "close_time": 1648310399999}, {"open_time": 1648310400000, "open": 10.4987, "high": 10.5448, "low": 10.4648, "close": 10.5025, "volume": 1058.22, "close_time": 1648313999999}, {"open_time": 1648314000000, "open": 10.4842, "high": 10.4924, "low": 10.4765, "close": 10.4765, "volume": 50.26, "close_time": 1648317599999}, {"open_time": 1648317600000, "open": 10.4675, "high": 10.4809, "low": 10.3704, "close": 10.415, "volume": 18073.46, "close_time": 1648321199999}, {"open_time": 1648321200000, "open": 10.4311, "high": 10.4618, "low": 10.4311, "close": 10.4519, "volume": 352.34, "close_time": 1648324799999}, {"open_time": 1648324800000, "open": 10.4692, "high": 10.5306, "low": 10.4692, "close": 10.4737, "volume": 531.39, "close_time": 1648328399999}, {"open_time": 1648328400000, "open": 10.4587, "high": 10.4948, "low": 10.448, "close": 10.4948, "volume": 121.79, "close_time": 1648331999999}, {"open_time": 1648332000000, "open": 10.5197, "high": 10.5448, "low": 10.5146, "close": 10.5448, "volume": 51.42, "close_time": 1648335599999}, {"open_time": 1648335600000, "open": 10.5327, "high": 10.6255, "low": 10.5153, "close": 10.6158, "volume": 1267.35, "close_time": 1648339199999}, {"open_time": 1648339200000, "open": 10.6095, "high": 10.656, "low": 10.608, "close": 10.656, "volume": 92.54, "close_time": 1648342799999}, {"open_time": 1648342800000, "open": 10.6611, "high": 10.7545, "low": 10.6496, "close": 10.7375, "volume": 69.85, "close_time": 1648346399999}, {"open_time": 1648346400000, "open": 10.7375, "high": 10.7391, "low": 10.7073, "close": 10.7273, "volume": 421.64, "close_time": 1648349999999}, {"open_time": 1648350000000, "open": 10.773, "high": 10.7738, "low": 10.6999, "close": 10.7103, "volume": 1762.14, "close_time": 1648353599999}, {"open_time": 1648353600000, "open": 10.6976, "high": 10.7474, "low": 10.6243, "close": 10.7474, "volume": 4168.74, "close_time": 1648357199999}, {"open_time": 1648357200000, "open": 10.7093, "high": 10.8003, "low": 10.7093, "close": 10.7259, "volume": 130.96, "close_time": 1648360799999}, {"open_time": 1648360800000, "open": 10.7379, "high": 10.773, "low": 10.7379, "close": 10.773, "volume": 45.43, "close_time": 1648364399999}, {"open_time": 1648364400000, "open": 10.773, "high": 10.773, "low": 10.7449, "close": 10.7449, "volume": 699.18, "close_time": 1648367999999}, {"open_time": 1648368000000, "open": 10.7855, "high": 10.7907, "low": 10.6564, "close": 10.6589, "volume": 413.14, "close_time": 1648371599999}, {"open_time": 1648371600000, "open": 10.6496, "high": 10.6964, "low": 10.6443, "close": 10.6496, "volume": 2386.46, "close_time": 1648375199999}, {"open_time": 1648375200000, "open": 10.6799, "high": 10.6799, "low": 10.6799, "close": 10.6799, "volume": 9.36, "close_time": 1648378799999}, {"open_time": 1648378800000, "open": 10.6964, "high": 10.6964, "low": 10.6964, "close": 10.6964, "volume": 1.88, "close_time": 1648382399999}, {"open_time": 1648382400000, "open": 10.7129, "high": 10.7219, "low": 10.4987, "close": 10.4987, "volume": 161.44, "close_time": 1648385999999}, {"open_time": 1648386000000, "open": 10.4737, "high": 10.6313, "low": 10.4697, "close": 10.6313, "volume": 270.72, "close_time": 1648389599999}, {"open_time": 1648389600000, "open": 10.5773, "high": 10.5773, "low": 10.5487, "close": 10.5669, "volume": 68.01, "close_time": 1648393199999}, {"open_time": 1648393200000, "open": 10.5237, "high": 10.7309, "low": 10.4987, "close": 10.7309, "volume": 314.99, "close_time": 1648396799999}, {"open_time": 1648396800000, "open": 10.7474, "high": 10.8502, "low": 10.7004, "close": 10.8502, "volume": 3517.12, "close_time": 1648400399999}, {"open_time": 1648400400000, "open": 10.8487, "high": 11.0159, "low": 10.7514, "close": 11.0159, "volume": 1544.82, "close_time": 1648403999999}, {"open_time": 1648404000000, "open": 11.0238, "high": 11.1048, "low": 11.0095, "close": 11.0102, "volume": 652.5, "close_time": 1648407599999}, {"open_time": 1648407600000, "open": 11.0586, "high": 11.077, "low": 10.9429, "close": 10.9722, "volume": 13265.6, "close_time": 1648411199999}, {"open_time": 1648411200000, "open": 11.0, "high": 11.2306, "low": 10.958, "close": 11.1783, "volume": 10510.46, "close_time": 1648414799999}, {"open_time": 1648414800000, "open": 11.2177, "high": 11.37, "low": 11.1686, "close": 11.3483, "volume": 1633.65, "close_time": 1648418399999}, {"open_time": 1648418400000, "open": 11.3021, "high": 11.3881, "low": 11.2503, "close": 11.3169, "volume": 2082.23, "close_time": 1648421999999}, {"open_time": 1648422000000, "open": 11.3249, "high": 11.4307, "low": 11.2792, "close": 11.4181, "volume": 2226.44, "close_time": 1648425599999}, {"open_time": 1648425600000, "open": 11.4302, "high": 11.4803, "low": 11.2667, "close": 11.411, "volume": 1786.92, "close_time": 1648429199999}, {"open_time": 1648429200000, "open": 11.4227, "high": 11.5451, "low": 11.3704, "close": 11.5297, "volume": 3784.76, "close_time": 1648432799999}, {"open_time": 1648432800000, "open": 11.5476, "high": 11.5699, "low": 11.4821, "close": 11.5565, "volume": 1595.16, "close_time": 1648436399999}, {"open_time": 1648436400000, "open": 11.5329, "high": 11.5329, "low": 11.4544, "close": 11.4859, "volume": 6451.91, "close_time": 1648439999999}, {"open_time": 1648440000000, "open": 11.441, "high": 11.4464, "low": 11.3669, "close": 11.4332, "volume": 156.63, "close_time": 1648443599999}, {"open_time": 1648443600000, "open": 11.4605, "high": 11.4834, "low": 11.4334, "close": 11.4784, "volume": 388.23, "close_time": 1648447199999}, {"open_time": 1648447200000, "open": 11.4188, "high": 11.4489, "low": 11.3109, "close": 11.4489, "volume": 312.33, "close_time": 1648450799999}, {"open_time": 1648450800000, "open": 11.3832, "high": 11.3832, "low": 11.231, "close": 11.3006, "volume": 540.56, "close_time": 1648454399999}, {"open_time": 1648454400000, "open": 11.2486, "high": 11.3278, "low": 11.221, "close": 11.3278, "volume": 25.7, "close_time": 1648457999999}, {"open_time": 1648458000000, "open": 11.3463, "high": 11.3836, "low": 11.3291, "close": 11.3388, "volume": 193.2, "close_time": 1648461599999}, {"open_time": 1648461600000, "open": 11.3336, "high": 11.4637, "low": 11.3179, "close": 11.4637, "volume": 689.25, "close_time": 1648465199999}, {"open_time": 1648465200000, "open": 11.4811, "high": 11.4823, "low": 11.3832, "close": 11.3832, "volume": 97.97, "close_time": 1648468799999}, {"open_time": 1648468800000, "open": 11.4332, "high": 11.4332, "low": 11.3291, "close": 11.3291, "volume": 27.76, "close_time": 1648472399999}, {"open_time": 1648472400000, "open": 11.3687, "high": 11.4963, "low": 11.3687, "close": 11.4963, "volume": 251.39, "close_time": 1648475999999}, {"open_time": 1648476000000, "open": 11.4524, "high": 11.5113, "low": 11.3523, "close": 11.5113, "volume": 4248.22, "close_time": 1648479599999}, {"open_time": 1648479600000, "open": 11.5152, "high": 11.5488, "low": 11.3263, "close": 11.3263, "volume": 1913.53, "close_time": 1648483199999}, {"open_time": 1648483200000, "open": 11.3325, "high": 11.3789, "low": 11.186, "close": 11.3614, "volume": 1003.21, "close_time": 1648486799999}, {"open_time": 1648486800000, "open": 11.3021, "high": 11.4128, "low": 11.2491, "close": 11.4128, "volume": 81.11, "close_time": 1648490399999}, {"open_time": 1648490400000, "open": 11.4046, "high": 11.4937, "low": 11.3762, "close": 11.4652, "volume": 568.3, "close_time": 1648493999999}, {"open_time": 1648494000000, "open": 11.4616, "high": 11.4973, "low": 11.3021, "close": 11.3518, "volume": 804.31, "close_time": 1648497599999}, {"open_time": 1648497600000, "open": 11.3789, "high": 11.4338, "low": 11.3618, "close": 11.4338, "volume": 2827.02, "close_time": 1648501199999}, {"open_time": 1648501200000, "open": 11.4393, "high": 11.4605, "low": 11.1392, "close": 11.237, "volume": 905.3, "close_time": 1648504799999}, {"open_time": 1648504800000, "open": 11.2309, "high": 11.298, "low": 11.1686, "close": 11.1686, "volume": 184.76, "close_time": 1648508399999}, {"open_time": 1648508400000, "open": 11.142, "high": 11.142, "low": 10.7856, "close": 10.9138, "volume": 1229.65, "close_time": 1648511999999}, {"open_time": 1648512000000, "open": 10.8901, "high": 11.1052, "low": 10.8901, "close": 11.1052, "volume": 305.89, "close_time": 1648515599999}, {"open_time": 1648515600000, "open": 11.0394, "high": 11.2068, "low": 11.0394, "close": 11.1554, "volume": 385.45, "close_time": 1648519199999}, {"open_time": 1648519200000, "open": 11.1638, "high": 11.1638, "low": 10.958, "close": 10.958, "volume": 3783.64, "close_time": 1648522799999}, {"open_time": 1648522800000, "open": 10.9932, "high": 11.0707, "low": 10.9864, "close": 11.0707, "volume": 103.02, "close_time": 1648526399999}, {"open_time": 1648526400000, "open": 11.0707, "high": 11.1645, "low": 11.0707, "close": 11.1645, "volume": 120.63, "close_time": 1648529999999}, {"open_time": 1648530000000, "open": 11.191, "high": 11.3453, "low": 11.191, "close": 11.3226, "volume": 434.2, "close_time": 1648533599999}, {"open_time": 1648533600000, "open": 11.2919, "high": 11.3983, "low": 11.2753, "close": 11.3014, "volume": 1281.11, "close_time": 1648537199999}, {"open_time": 1648537200000, "open": 11.2491, "high": 11.3658, "low": 11.2362, "close": 11.2362, "volume": 177.53, "close_time": 1648540799999}, {"open_time": 1648540800000, "open": 11.2219, "high": 11.3278, "low": 11.2219, "close": 11.2938, "volume": 20.48, "close_time": 1648544399999}, {"open_time": 1648544400000, "open": 11.3249, "high": 11.3503, "low": 11.3249, "close": 11.3393, "volume": 43.05, "close_time": 1648547999999}, {"open_time": 1648548000000, "open": 11.3254, "high": 11.3278, "low": 11.2486, "close": 11.3278, "volume": 25.85, "close_time": 1648551599999}, {"open_time": 1648551600000, "open": 11.3518, "high": 11.4351, "low": 11.3021, "close": 11.4078, "volume": 3811.81, "close_time": 1648555199999}, {"open_time": 1648555200000, "open": 11.3927, "high": 11.6447, "low": 11.3927, "close": 11.5682, "volume": 1314.48, "close_time": 1648558799999}, {"open_time": 1648558800000, "open": 11.5677, "high": 11.7178, "low": 11.4336, "close": 11.5445, "volume": 6973.7, "close_time": 1648562399999}, {"open_time": 1648562400000, "open": 11.5502, "high": 11.6094, "low": 11.4648, "close": 11.5974, "volume": 806.78, "close_time": 1648565999999}, {"open_time": 1648566000000, "open": 11.5876, "high": 11.5979, "low": 11.2695, "close": 11.2698, "volume": 1305.63, "close_time": 1648569599999}, {"open_time": 1648569600000, "open": 11.2802, "high": 11.3206, "low": 11.0271, "close": 11.3202, "volume": 2157.3, "close_time": 1648573199999}, {"open_time": 1648573200000, "open": 11.2936, "high": 11.3518, "low": 11.1315, "close": 11.3041, "volume": 975.27, "close_time": 1648576799999}, {"open_time": 1648576800000, "open": 11.2487, "high": 11.2487, "low": 11.194, "close": 11.2444, "volume": 157.85, "close_time": 1648580399999}, {"open_time": 1648580400000, "open": 11.2712, "high": 11.3194, "low": 11.2414, "close": 11.2414, "volume": 64.59, "close_time": 1648583999999}, {"open_time": 1648584000000, "open": 11.2219, "high": 11.2219, "low": 11.09, "close": 11.1088, "volume": 372.52, "close_time": 1648587599999}, {"open_time": 1648587600000, "open": 11.1645, "high": 11.191, "low": 11.0846, "close": 11.0966, "volume": 323.96, "close_time": 1648591199999}, {"open_time": 1648591200000, "open": 11.0671, "high": 11.1343, "low": 10.9571, "close": 11.1098, "volume": 1364.72, "close_time": 1648594799999}, {"open_time": 1648594800000, "open": 11.0996, "high": 11.2465, "low": 11.0996, "close": 11.2465, "volume": 130.23, "close_time": 1648598399999}, {"open_time": 1648598400000, "open": 11.2527, "high": 11.2633, "low": 11.065, "close": 11.1771, "volume": 808.18, "close_time": 1648601999999}, {"open_time": 1648602000000, "open": 11.1699, "high": 11.1699, "low": 10.8072, "close": 10.944, "volume": 2065.63, "close_time": 1648605599999}, {"open_time": 1648605600000, "open": 10.9644, "high": 11.0531, "low": 10.9644, "close": 11.0531, "volume": 86.08, "close_time": 1648609199999}, {"open_time": 1648609200000, "open": 11.0876, "high": 11.1771, "low": 11.0876, "close": 11.1142, "volume": 90.13, "close_time": 1648612799999}, {"open_time": 1648612800000, "open": 11.1771, "high": 11.18, "low": 11.0679, "close": 11.1197, "volume": 83.55, "close_time": 1648616399999}, {"open_time": 1648616400000, "open": 11.1333, "high": 11.2396, "low": 11.0999, "close": 11.1717, "volume": 121.91, "close_time": 1648619999999}, {"open_time": 1648620000000, "open": 11.2633, "high": 11.2852, "low": 11.194, "close": 11.2148, "volume": 11025.72, "close_time": 1648623599999}, {"open_time": 1648623600000, "open": 11.2224, "high": 11.458, "low": 11.1993, "close": 11.432, "volume": 1575.76, "close_time": 1648627199999}, {"open_time": 1648627200000, "open": 11.4121, "high": 11.5826, "low": 11.3232, "close": 11.5166, "volume": 7531.01, "close_time": 1648630799999}, {"open_time": 1648630800000, "open": 11.5852, "high": 11.7197, "low": 11.5014, "close": 11.5696, "volume": 482.87, "close_time": 1648634399999}, {"open_time": 1648634400000, "open": 11.6561, "high": 11.8478, "low": 11.6561, "close": 11.7574, "volume": 367.69, "close_time": 1648637999999}, {"open_time": 1648638000000, "open": 11.7246, "high": 11.8307, "low": 11.6147, "close": 11.8044, "volume": 420.84, "close_time": 1648641599999}, {"open_time": 1648641600000, "open": 11.7246, "high": 11.7704, "low": 11.6746, "close": 11.7702, "volume": 85.42, "close_time": 1648645199999}, {"open_time": 1648645200000, "open": 11.6796, "high": 11.6796, "low": 11.4412, "close": 11.555, "volume": 1800.38, "close_time": 1648648799999}, {"open_time": 1648648800000, "open": 11.4723, "high": 11.6223, "low": 11.4133, "close": 11.5457, "volume": 2225.63, "close_time": 1648652399999}, {"open_time": 1648652400000, "open": 11.5287, "high": 11.6417, "low": 11.4277, "close": 11.6417, "volume": 240.54, "close_time": 1648655999999}, {"open_time": 1648656000000, "open": 11.6497, "high": 11.6665, "low": 11.5651, "close": 11.5855, "volume": 592.35, "close_time": 1648659599999}, {"open_time": 1648659600000, "open": 11.6242, "high": 11.7046, "low": 11.5272, "close": 11.7041, "volume": 642.84, "close_time": 1648663199999}, {"open_time": 1648663200000, "open": 11.7169, "high": 11.7496, "low": 11.5141, "close": 11.5141, "volume": 334.91, "close_time": 1648666799999}, {"open_time": 1648666800000, "open": 11.5014, "high": 11.5899, "low": 11.4229, "close": 11.5899, "volume": 476.05, "close_time": 1648670399999}, {"open_time": 1648670400000, "open": 11.5529, "high": 11.7239, "low": 11.5014, "close": 11.7239, "volume": 754.86, "close_time": 1648673999999}, {"open_time": 1648674000000, "open": 11.7213, "high": 11.7239, "low": 11.5809, "close": 11.5809, "volume": 974.71, "close_time": 1648677599999}, {"open_time": 1648677600000, "open": 11.6329, "high": 11.7341, "low": 11.5252, "close": 11.7046, "volume": 2229.48, "close_time": 1648681199999}, {"open_time": 1648681200000, "open": 11.7239, "high": 11.805, "low": 11.6743, "close": 11.6743, "volume": 489.18, "close_time": 1648684799999}, {"open_time": 1648684800000, "open": 11.6611, "high": 11.9776, "low": 11.6611, "close": 11.8813, "volume": 2623.32, "close_time": 1648688399999}, {"open_time": 1648688400000, "open": 11.8621, "high": 12.2577, "low": 11.8621, "close": 12.241, "volume": 1329.77, "close_time": 1648691999999}, {"open_time": 1648692000000, "open": 12.2419, "high": 12.441, "low": 12.109, "close": 12.4375, "volume": 7477.88, "close_time": 1648695599999}, {"open_time": 1648695600000, "open": 12.3978, "high": 12.4848, "low": 12.2136, "close": 12.2691, "volume": 4816.09, "close_time": 1648699199999}, {"open_time": 1648699200000, "open": 12.3041, "high": 12.3247, "low": 12.1372, "close": 12.1599, "volume": 2199.61, "close_time": 1648702799999}, {"open_time": 1648702800000, "open": 12.1947, "high": 12.2276, "low": 12.0027, "close": 12.0936, "volume": 3576.99, "close_time": 1648706399999}, {"open_time": 1648706400000, "open": 12.0935, "high": 12.1082, "low": 12.0291, "close": 12.0997, "volume": 151.26, "close_time": 1648709999999}, {"open_time": 1648710000000, "open": 12.0686, "high": 12.1688, "low": 12.0603, "close": 12.1656, "volume": 482.63, "close_time": 1648713599999}, {"open_time": 1648713600000, "open": 12.1779, "high": 12.1887, "low": 12.0442, "close": 12.1538, "volume": 1590.32, "close_time": 1648717199999}, {"open_time": 1648717200000, "open": 12.0906, "high": 12.1778, "low": 12.0644, "close": 12.1613, "volume": 898.08, "close_time": 1648720799999}, {"open_time": 1648720800000, "open": 12.1088, "high": 12.1631, "low": 12.0906, "close": 12.1345, "volume": 274.1, "close_time": 1648724399999}, {"open_time": 1648724400000, "open": 12.1881, "high": 12.1881, "low": 12.0163, "close": 12.0368, "volume": 77.93, "close_time": 1648727999999}, {"open_time": 1648728000000, "open": 12.0142, "high": 12.21, "low": 12.0142, "close": 12.1144, "volume": 76.96, "close_time": 1648731599999}, {"open_time": 1648731600000, "open": 12.1325, "high": 12.1325, "low": 11.8293, "close": 11.8293, "volume": 4342.53, "close_time": 1648735199999}, {"open_time": 1648735200000, "open": 11.8242, "high": 11.8242, "low": 11.3321, "close": 11.6694, "volume": 5347.48, "close_time": 1648738799999}, {"open_time": 1648738800000, "open": 11.7046, "high": 11.7046, "low": 11.4565, "close": 11.4565, "volume": 816.49, "close_time": 1648742399999}, {"open_time": 1648742400000, "open": 11.4277, "high": 11.4565, "low": 11.0956, "close": 11.1392, "volume": 2938.09, "close_time": 1648745999999}, {"open_time": 1648746000000, "open": 11.126, "high": 11.3302, "low": 11.126, "close": 11.2598, "volume": 804.54, "close_time": 1648749599999}, {"open_time": 1648749600000, "open": 11.2291, "high": 11.2721, "low": 11.056, "close": 11.2672, "volume": 382.44, "close_time": 1648753199999}, {"open_time": 1648753200000, "open": 11.243, "high": 11.2723, "low": 11.1392, "close": 11.2723, "volume": 18.31, "close_time": 1648756799999}, {"open_time": 1648756800000, "open": 11.1962, "high": 11.3066, "low": 11.194, "close": 11.3066, "volume": 112.93, "close_time": 1648760399999}, {"open_time": 1648760400000, "open": 11.3272, "high": 11.3501, "low": 11.3272, "close": 11.3501, "volume": 11.99, "close_time": 1648763999999}, {"open_time": 1648764000000, "open": 11.295, "high": 11.3501, "low": 11.2825, "close": 11.3421, "volume": 9989.77, "close_time": 1648767599999}, {"open_time": 1648767600000, "open": 11.3473, "high": 11.3501, "low": 11.1211, "close": 11.2599, "volume": 1441.46, "close_time": 1648771199999}, {"open_time": 1648771200000, "open": 11.3066, "high": 11.4094, "low": 11.2802, "close": 11.3938, "volume": 6517.28, "close_time": 1648774799999}, {"open_time": 1648774800000, "open": 11.3259, "high": 11.3259, "low": 11.1169, "close": 11.1169, "volume": 244.17, "close_time": 1648778399999}, {"open_time": 1648778400000, "open": 11.1357, "high": 11.2171, "low": 10.8793, "close": 10.8898, "volume": 995.39, "close_time": 1648781999999}, {"open_time": 1648782000000, "open": 10.9816, "high": 11.1075, "low": 10.9536, "close": 11.1075, "volume": 506.21, "close_time": 1648785599999}, {"open_time": 1648785600000, "open": 11.126, "high": 11.1771, "low": 11.1105, "close": 11.1105, "volume": 60.26, "close_time": 1648789199999}, {"open_time": 1648789200000, "open": 11.0846, "high": 11.1621, "low": 11.0846, "close": 11.0918, "volume": 72.56, "close_time": 1648792799999}, {"open_time": 1648792800000, "open": 11.1079, "high": 11.1771, "low": 11.0679, "close": 11.1771, "volume": 1014.29, "close_time": 1648796399999}, {"open_time": 1648796400000, "open": 11.173, "high": 11.2723, "low": 11.173, "close": 11.2723, "volume": 26.79, "close_time": 1648799999999}, {"open_time": 1648800000000, "open": 11.2554, "high": 11.3278, "low": 11.2554, "close": 11.3278, "volume": 30.82, "close_time": 1648803599999}, {"open_time": 1648803600000, "open": 11.2491, "high": 11.2491, "low": 11.1649, "close": 11.1991, "volume": 241.79, "close_time": 1648807199999}, {"open_time": 1648807200000, "open": 11.1741, "high": 11.2455, "low": 11.1741, "close": 11.2423, "volume": 6153.18, "close_time": 1648810799999}, {"open_time": 1648810800000, "open": 11.2633, "high": 11.2723, "low": 11.194, "close": 11.194, "volume": 58.26, "close_time": 1648814399999}, {"open_time": 1648814400000, "open": 11.1869, "high": 11.3066, "low": 11.0159, "close": 11.2659, "volume": 7075.08, "close_time": 1648817999999}, {"open_time": 1648818000000, "open": 11.3066, "high": 11.47, "low": 11.2733, "close": 11.3463, "volume": 3834.67, "close_time": 1648821599999}, {"open_time": 1648821600000, "open": 11.4083, "high": 11.8089, "low": 11.4083, "close": 11.7998, "volume": 4293.85, "close_time": 1648825199999}, {"open_time": 1648825200000, "open": 11.7998, "high": 11.8418, "low": 11.7128, "close": 11.8027, "volume": 1238.76, "close_time": 1648828799999}, {"open_time": 1648828800000, "open": 11.8397, "high": 11.9287, "low": 11.787, "close": 11.787, "volume": 666.48, "close_time": 1648832399999}, {"open_time": 1648832400000, "open": 11.7979, "high": 12.084, "low": 11.7698, "close": 12.0418, "volume": 1253.94, "close_time": 1648835999999}, {"open_time": 1648836000000, "open": 12.0691, "high": 12.0716, "low": 11.9462, "close": 11.9717, "volume": 303.22, "close_time": 1648839599999}, {"open_time": 1648839600000, "open": 11.9833, "high": 11.9833, "low": 11.832, "close": 11.8986, "volume": 281.97, "close_time": 1648843199999}, {"open_time": 1648843200000, "open": 11.9066, "high": 11.9066, "low": 11.6998, "close": 11.7394, "volume": 362.57, "close_time": 1648846799999}, {"open_time": 1648846800000, "open": 11.7675, "high": 11.827, "low": 11.7675, "close": 11.8159, "volume": 172.96, "close_time": 1648850399999}, {"open_time": 1648850400000, "open": 11.8241, "high": 11.8241, "low": 11.6079, "close": 11.6458, "volume": 78.07, "close_time": 1648853999999}, {"open_time": 1648854000000, "open": 11.5995, "high": 11.6094, "low": 11.5287, "close": 11.5669, "volume": 470.85, "close_time": 1648857599999}, {"open_time": 1648857600000, "open": 11.5638, "high": 11.8127, "low": 11.5177, "close": 11.7871, "volume": 426.88, "close_time": 1648861199999}, {"open_time": 1648861200000, "open": 11.8208, "high": 11.8512, "low": 11.6525, "close": 11.7341, "volume": 1275.49, "close_time": 1648864799999}, {"open_time": 1648864800000, "open": 11.7496, "high": 11.7688, "low": 11.5348, "close": 11.6362, "volume": 349.09, "close_time": 1648868399999}, {"open_time": 1648868400000, "open": 11.604, "high": 11.6149, "low": 11.5097, "close": 11.6149, "volume": 89.46, "close_time": 1648871999999}, {"open_time": 1648872000000, "open": 11.6596, "high": 11.7239, "low": 11.6569, "close": 11.7006, "volume": 90.35, "close_time": 1648875599999}, {"open_time": 1648875600000, "open": 11.7029, "high": 11.9565, "low": 11.7029, "close": 11.9027, "volume": 2117.78, "close_time": 1648879199999}, {"open_time": 1648879200000, "open": 11.9058, "high": 11.9058, "low": 11.7574, "close": 11.7859, "volume": 1419.29, "close_time": 1648882799999}, {"open_time": 1648882800000, "open": 11.8397, "high": 11.8404, "low": 11.8374, "close": 11.8374, "volume": 7.06, "close_time": 1648886399999}, {"open_time": 1648886400000, "open": 11.8196, "high": 11.9491, "low": 11.8196, "close": 11.9351, "volume": 191.52, "close_time": 1648889999999}, {"open_time": 1648890000000, "open": 11.9372, "high": 11.9836, "low": 11.9097, "close": 11.9773, "volume": 86.53, "close_time": 1648893599999}, {"open_time": 1648893600000, "open": 11.9256, "high": 11.9328, "low": 11.8493, "close": 11.9328, "volume": 2939.66, "close_time": 1648897199999}, {"open_time": 1648897200000, "open": 11.9444, "high": 11.97, "low": 11.8734, "close": 11.8734, "volume": 142.54, "close_time": 1648900799999}, {"open_time": 1648900800000, "open": 11.8605, "high": 12.0154, "low": 11.6278, "close": 11.8605, "volume": 2675.54, "close_time": 1648904399999}, {"open_time": 1648904400000, "open": 11.8605, "high": 11.9491, "low": 11.8001, "close": 11.8142, "volume": 188.59, "close_time": 1648907999999}, {"open_time": 1648908000000, "open": 11.8581, "high": 11.8581, "low": 11.7246, "close": 11.7246, "volume": 104.38, "close_time": 1648911599999}, {"open_time": 1648911600000, "open": 11.7191, "high": 11.7191, "low": 11.439, "close": 11.5652, "volume": 3439.41, "close_time": 1648915199999}, {"open_time": 1648915200000, "open": 11.5777, "high": 11.7622, "low": 11.5457, "close": 11.7135, "volume": 380.45, "close_time": 1648918799999}, {"open_time": 1648918800000, "open": 11.6796, "high": 11.8305, "low": 11.6796, "close": 11.7833, "volume": 762.68, "close_time": 1648922399999}, {"open_time": 1648922400000, "open": 11.7726, "high": 11.7726, "low": 11.5014, "close": 11.6149, "volume": 846.26, "close_time": 1648925999999}, {"open_time": 1648926000000, "open": 11.6049, "high": 11.7706, "low": 11.6049, "close": 11.7706, "volume": 75.41, "close_time": 1648929599999}, {"open_time": 1648929600000, "open": 11.7199, "high": 11.7615, "low": 11.6425, "close": 11.7615, "volume": 423.66, "close_time": 1648933199999}, {"open_time": 1648933200000, "open": 11.7816, "high": 11.8674, "low": 11.7816, "close": 11.8674, "volume": 180.98, "close_time": 1648936799999}, {"open_time": 1648936800000, "open": 11.8707, "high": 11.912, "low": 11.7574, "close": 11.7736, "volume": 193.05, "close_time": 1648940399999}, {"open_time": 1648940400000, "open": 11.8204, "high": 11.8577, "low": 11.6116, "close": 11.6116, "volume": 181.23, "close_time": 1648943999999}, {"open_time": 1648944000000, "open": 11.6664, "high": 11.9012, "low": 11.6439, "close": 11.8394, "volume": 3829.77, "close_time": 1648947599999}, {"open_time": 1648947600000, "open": 11.8407, "high": 11.8407, "low": 11.467, "close": 11.7159, "volume": 173.29, "close_time": 1648951199999}, {"open_time": 1648951200000, "open": 11.7728, "high": 11.8404, "low": 11.6746, "close": 11.6746, "volume": 79.47, "close_time": 1648954799999}, {"open_time": 1648954800000, "open": 11.6668, "high": 11.9465, "low": 11.6668, "close": 11.9465, "volume": 1140.99, "close_time": 1648958399999}, {"open_time": 1648958400000, "open": 11.9465, "high": 12.0238, "low": 11.8836, "close": 11.9446, "volume": 927.56, "close_time": 1648961999999}, {"open_time": 1648962000000, "open": 11.9668, "high": 11.9668, "low": 11.8518, "close": 11.869, "volume": 103.64, "close_time": 1648965599999}, {"open_time": 1648965600000, "open": 11.8544, "high": 11.9565, "low": 11.8544, "close": 11.9565, "volume": 43.03, "close_time": 1648969199999}, {"open_time": 1648969200000, "open": 11.8734, "high": 11.9011, "low": 11.8467, "close": 11.8794, "volume": 92.33, "close_time": 1648972799999}, {"open_time": 1648972800000, "open": 11.9316, "high": 11.9745, "low": 11.7614, "close": 11.8075, "volume": 169.6, "close_time": 1648976399999}, {"open_time": 1648976400000, "open": 11.8027, "high": 11.9656, "low": 11.7574, "close": 11.9164, "volume": 132.34, "close_time": 1648979999999}, {"open_time": 1648980000000, "open": 11.8734, "high": 11.8734, "low": 11.7698, "close": 11.7698, "volume": 71.63, "close_time": 1648983599999}, {"open_time": 1648983600000, "open": 11.7623, "high": 11.8446, "low": 11.6826, "close": 11.8446, "volume": 192.1, "close_time": 1648987199999}, {"open_time": 1648987200000, "open": 11.8858, "high": 11.9414, "low": 11.8605, "close": 11.9083, "volume": 58.9, "close_time": 1648990799999}, {"open_time": 1648990800000, "open": 11.817, "high": 11.9316, "low": 11.815, "close": 11.815, "volume": 106.53, "close_time": 1648994399999}, {"open_time": 1648994400000, "open": 11.787, "high": 11.8683, "low": 11.7574, "close": 11.8683, "volume": 66.08, "close_time": 1648997999999}, {"open_time": 1648998000000, "open": 11.8858, "high": 11.9605, "low": 11.7698, "close": 11.7698, "volume": 359.31, "close_time": 1649001599999}, {"open_time": 1649001600000, "open": 11.8404, "high": 11.8404, "low": 11.7189, "close": 11.7394, "volume": 66.59, "close_time": 1649005199999}, {"open_time": 1649005200000, "open": 11.7658, "high": 11.7658, "low": 11.642, "close": 11.6736, "volume": 567.66, "close_time": 1649008799999}, {"open_time": 1649008800000, "open": 11.6638, "high": 11.7239, "low": 11.5997, "close": 11.7239, "volume": 225.33, "close_time": 1649012399999}, {"open_time": 1649012400000, "open": 11.7137, "high": 11.7351, "low": 11.6629, "close": 11.7158, "volume": 2533.38, "close_time": 1649015999999}, {"open_time": 1649016000000, "open": 11.6871, "high": 11.7496, "low": 11.6859, "close": 11.7181, "volume": 65.32, "close_time": 1649019599999}, {"open_time": 1649019600000, "open": 11.7816, "high": 11.822, "low": 11.7816, "close": 11.8117, "volume": 291.53, "close_time": 1649023199999}, {"open_time": 1649023200000, "open": 11.8397, "high": 12.0099, "low": 11.8397, "close": 11.8693, "volume": 1145.59, "close_time": 1649026799999}, {"open_time": 1649026800000, "open": 11.8735, "high": 11.9313, "low": 11.7978, "close": 11.815, "volume": 621.74, "close_time": 1649030399999}, {"open_time": 1649030400000, "open": 11.8234, "high": 11.8483, "low": 11.6425, "close": 11.6536, "volume": 496.53, "close_time": 1649033999999}, {"open_time": 1649034000000, "open": 11.6425, "high": 11.7496, "low": 11.6321, "close": 11.7259, "volume": 1194.9, "close_time": 1649037599999}, {"open_time": 1649037600000, "open": 11.6796, "high": 11.7949, "low": 11.6348, "close": 11.7949, "volume": 58.67, "close_time": 1649041199999}, {"open_time": 1649041200000, "open": 11.8211, "high": 11.8446, "low": 11.6998, "close": 11.6998, "volume": 132.26, "close_time": 1649044799999}, {"open_time": 1649044800000, "open": 11.6816, "high": 11.7897, "low": 11.6425, "close": 11.6998, "volume": 157.13, "close_time": 1649048399999}, {"open_time": 1649048400000, "open": 11.7043, "high": 11.822, "low": 11.7043, "close": 11.822, "volume": 71.1, "close_time": 1649051999999}, {"open_time": 1649052000000, "open": 11.8397, "high": 11.8997, "low": 11.8176, "close": 11.898, "volume": 114.17, "close_time": 1649055599999}, {"open_time": 1649055600000, "open": 11.8994, "high": 11.9875, "low": 11.8721, "close": 11.9062, "volume": 569.37, "close_time": 1649059199999}, {"open_time": 1649059200000, "open": 11.8734, "high": 11.9565, "low": 11.8503, "close": 11.9565, "volume": 365.3, "close_time": 1649062799999}, {"open_time": 1649062800000, "open": 11.9776, "high": 12.1687, "low": 11.8605, "close": 11.905, "volume": 1475.74, "close_time": 1649066399999}, {"open_time": 1649066400000, "open": 11.9176, "high": 11.9176, "low": 11.7574, "close": 11.8675, "volume": 321.06, "close_time": 1649069999999}, {"open_time": 1649070000000, "open": 11.8311, "high": 12.1472, "low": 11.8311, "close": 12.0738, "volume": 3134.62, "close_time": 1649073599999}, {"open_time": 1649073600000, "open": 12.0791, "high": 12.1109, "low": 11.8336, "close": 11.8491, "volume": 274.83, "close_time": 1649077199999}, {"open_time": 1649077200000, "open": 11.9316, "high": 11.978, "low": 11.815, "close": 11.8541, "volume": 218.64, "close_time": 1649080799999}, {"open_time": 1649080800000, "open": 11.8708, "high": 11.9316, "low": 11.6652, "close": 11.6652, "volume": 478.54, "close_time": 1649084399999}, {"open_time": 1649084400000, "open": 11.6572, "high": 11.6572, "low": 11.234, "close": 11.2454, "volume": 2007.06, "close_time": 1649087999999}, {"open_time": 1649088000000, "open": 11.2195, "high": 11.4, "low": 11.1996, "close": 11.3886, "volume": 311.31, "close_time": 1649091599999}, {"open_time": 1649091600000, "open": 11.3112, "high": 11.3472, "low": 11.0671, "close": 11.1299, "volume": 402.88, "close_time": 1649095199999}, {"open_time": 1649095200000, "open": 11.1388, "high": 11.2723, "low": 11.0576, "close": 11.2723, "volume": 219.57, "close_time": 1649098799999}, {"open_time": 1649098800000, "open": 11.3066, "high": 11.3938, "low": 11.3066, "close": 11.3938, "volume": 117.84, "close_time": 1649102399999}, {"open_time": 1649102400000, "open": 11.3259, "high": 11.46, "low": 11.3259, "close": 11.46, "volume": 6928.69, "close_time": 1649105999999}, {"open_time": 1649106000000, "open": 11.47, "high": 11.496, "low": 11.4133, "close": 11.4562, "volume": 146.72, "close_time": 1649109599999}, {"open_time": 1649109600000, "open": 11.4374, "high": 11.5704, "low": 11.4301, "close": 11.5704, "volume": 37.5, "close_time": 1649113199999}, {"open_time": 1649113200000, "open": 11.5014, "high": 11.5535, "low": 11.4769, "close": 11.4939, "volume": 224.92, "close_time": 1649116799999}, {"open_time": 1649116800000, "open": 11.5704, "high": 11.6044, "low": 11.5014, "close": 11.5704, "volume": 23.47, "close_time": 1649120399999}, {"open_time": 1649120400000, "open": 11.6005, "high": 11.6665, "low": 11.5993, "close": 11.6665, "volume": 265.59, "close_time": 1649123999999}, {"open_time": 1649124000000, "open": 11.6768, "high": 11.8404, "low": 11.6768, "close": 11.7528, "volume": 1094.86, "close_time": 1649127599999}, {"open_time": 1649127600000, "open": 11.8062, "high": 11.8599, "low": 11.7894, "close": 11.8263, "volume": 432.72, "close_time": 1649131199999}, {"open_time": 1649131200000, "open": 11.8855, "high": 11.8917, "low": 11.8855, "close": 11.8917, "volume": 55.52, "close_time": 1649134799999}, {"open_time": 1649134800000, "open": 11.8827, "high": 11.8827, "low": 11.643, "close": 11.643, "volume": 183.43, "close_time": 1649138399999}, {"open_time": 1649138400000, "open": 11.643, "high": 11.6504, "low": 11.5599, "close": 11.5775, "volume": 78.87, "close_time": 1649141999999}, {"open_time": 1649142000000, "open": 11.6154, "high": 11.6808, "low": 11.6154, "close": 11.6808, "volume": 103.8, "close_time": 1649145599999}, {"open_time": 1649145600000, "open": 11.6584, "high": 11.6584, "low": 11.6121, "close": 11.6121, "volume": 2.44, "close_time": 1649149199999}, {"open_time": 1649149200000, "open": 11.7046, "high": 11.7046, "low": 11.6348, "close": 11.6348, "volume": 15.27, "close_time": 1649152799999}, {"open_time": 1649152800000, "open": 11.5997, "high": 11.656, "low": 11.5538, "close": 11.656, "volume": 41.34, "close_time": 1649156399999}, {"open_time": 1649156400000, "open": 11.618, "high": 11.6817, "low": 11.618, "close": 11.6633, "volume": 65.23, "close_time": 1649159999999}, {"open_time": 1649160000000, "open": 11.6909, "high": 11.7996, "low": 11.6768, "close": 11.6768, "volume": 375.2, "close_time": 1649163599999}, {"open_time": 1649163600000, "open": 11.6872, "high": 11.6873, "low": 11.4366, "close": 11.5287, "volume": 483.93, "close_time": 1649167199999}, {"open_time": 1649167200000, "open": 11.5395, "high": 11.5395, "low": 11.3463, "close": 11.4139, "volume": 708.48, "close_time": 1649170799999}, {"open_time": 1649170800000, "open": 11.3695, "high": 11.4457, "low": 11.3695, "close": 11.404, "volume": 195.67, "close_time": 1649174399999}, {"open_time": 1649174400000, "open": 11.3695, "high": 11.4817, "low": 11.2765, "close": 11.2765, "volume": 230.48, "close_time": 1649177999999}, {"open_time": 1649178000000, "open": 11.3836, "high": 11.4523, "low": 11.3601, "close": 11.3601, "volume": 97.88, "close_time": 1649181599999}, {"open_time": 1649181600000, "open": 11.3259, "high": 11.3688, "low": 11.3259, "close": 11.3688, "volume": 443.91, "close_time": 1649185199999}, {"open_time": 1649185200000, "open": 11.3062, "high": 11.3062, "low": 11.1709, "close": 11.2723, "volume": 296.92, "close_time": 1649188799999}, {"open_time": 1649188800000, "open": 11.3272, "high": 11.3278, "low": 11.1337, "close": 11.1825, "volume": 49.59, "close_time": 1649192399999}, {"open_time": 1649192400000, "open": 11.2171, "high": 11.2723, "low": 11.2171, "close": 11.2723, "volume": 10.28, "close_time": 1649195999999}, {"open_time": 1649196000000, "open": 11.2848, "high": 11.3066, "low": 11.2392, "close": 11.2392, "volume": 16.12, "close_time": 1649199599999}, {"open_time": 1649199600000, "open": 11.1962, "high": 11.2027, "low": 11.0522, "close": 11.0522, "volume": 366.01, "close_time": 1649203199999}, {"open_time": 1649203200000, "open": 11.0336, "high": 11.0336, "low": 10.5591, "close": 10.8204, "volume": 2044.06, "close_time": 1649206799999}, {"open_time": 1649206800000, "open": 10.8804, "high": 10.9451, "low": 10.8691, "close": 10.8691, "volume": 307.83, "close_time": 1649210399999}, {"open_time": 1649210400000, "open": 10.9451, "high": 10.9697, "low": 10.8991, "close": 10.8991, "volume": 95.69, "close_time": 1649213999999}, {"open_time": 1649214000000, "open": 10.8691, "high": 10.8691, "low": 10.7955, "close": 10.827, "volume": 144.99, "close_time": 1649217599999}, {"open_time": 1649217600000, "open": 10.7739, "high": 10.9225, "low": 10.7487, "close": 10.9225, "volume": 56.27, "close_time": 1649221199999}, {"open_time": 1649221200000, "open": 10.9451, "high": 10.9697, "low": 10.927, "close": 10.927, "volume": 20.46, "close_time": 1649224799999}, {"open_time": 1649224800000, "open": 10.8991, "high": 10.9971, "low": 10.8691, "close": 10.9971, "volume": 18.18, "close_time": 1649228399999}, {"open_time": 1649228400000, "open": 10.9983, "high": 11.0067, "low": 10.8574, "close": 10.8947, "volume": 61.96, "close_time": 1649231999999}, {"open_time": 1649232000000, "open": 10.9225, "high": 10.9644, "low": 10.9225, "close": 10.9644, "volume": 9.54, "close_time": 1649235599999}, {"open_time": 1649235600000, "open": 10.9096, "high": 10.9096, "low": 10.7598, "close": 10.8385, "volume": 1441.75, "close_time": 1649239199999}, {"open_time": 1649239200000, "open": 10.7739, "high": 10.7967, "low": 10.6751, "close": 10.7193, "volume": 483.83, "close_time": 1649242799999}, {"open_time": 1649242800000, "open": 10.6038, "high": 10.653, "low": 10.4725, "close": 10.653, "volume": 1140.32, "close_time": 1649246399999}, {"open_time": 1649246400000, "open": 10.5679, "high": 10.6724, "low": 10.5402, "close": 10.6724, "volume": 104.54, "close_time": 1649249999999}, {"open_time": 1649250000000, "open": 10.6088, "high": 10.7309, "low": 10.3803, "close": 10.4106, "volume": 4513.42, "close_time": 1649253599999}, {"open_time": 1649253600000, "open": 10.3658, "high": 10.4206, "low": 10.2235, "close": 10.4206, "volume": 554.41, "close_time": 1649257199999}, {"open_time": 1649257200000, "open": 10.3706, "high": 10.3988, "low": 10.1743, "close": 10.3988, "volume": 1666.19, "close_time": 1649260799999}, {"open_time": 1649260800000, "open": 10.2692, "high": 10.2692, "low": 10.1116, "close": 10.2307, "volume": 353.2, "close_time": 1649264399999}, {"open_time": 1649264400000, "open": 10.2108, "high": 10.2447, "low": 10.0732, "close": 10.2447, "volume": 329.8, "close_time": 1649267999999}, {"open_time": 1649268000000, "open": 10.2882, "high": 10.3988, "low": 10.1346, "close": 10.2882, "volume": 321.43, "close_time": 1649271599999}, {"open_time": 1649271600000, "open": 10.311, "high": 10.311, "low": 10.311, "close": 10.311, "volume": 50.0, "close_time": 1649275199999}, {"open_time": 1649275200000, "open": 10.3376, "high": 10.3376, "low": 10.3376, "close": 10.3376, "volume": 58.35, "close_time": 1649278799999}, {"open_time": 1649278800000, "open": 10.3252, "high": 10.3252, "low": 10.3252, "close": 10.3252, "volume": 1.45, "close_time": 1649282399999}, {"open_time": 1649282400000, "open": 10.2677, "high": 10.2677, "low": 10.1112, "close": 10.1604, "volume": 23.86, "close_time": 1649285999999}, {"open_time": 1649286000000, "open": 10.0691, "high": 10.0691, "low": 9.9377, "close": 9.9511, "volume": 749.37, "close_time": 1649289599999}, {"open_time": 1649289600000, "open": 9.9596, "high": 10.0706, "low": 9.8247, "close": 9.8257, "volume": 968.09, "close_time": 1649293199999}, {"open_time": 1649293200000, "open": 9.8942, "high": 10.0109, "low": 9.891, "close": 9.979, "volume": 293.84, "close_time": 1649296799999}, {"open_time": 1649296800000, "open": 9.9731, "high": 10.0244, "low": 9.9072, "close": 10.0244, "volume": 4.07, "close_time": 1649300399999}, {"open_time": 1649300400000, "open": 10.0082, "high": 10.0192, "low": 9.9143, "close": 9.9143, "volume": 48.6, "close_time": 1649303999999}, {"open_time": 1649304000000, "open": 10.0244, "high": 10.0244, "low": 10.0019, "close": 10.0019, "volume": 7.54, "close_time": 1649307599999}, {"open_time": 1649307600000, "open": 10.023, "high": 10.0706, "low": 10.023, "close": 10.0706, "volume": 8.03, "close_time": 1649311199999}, {"open_time": 1649311200000, "open": 10.1108, "high": 10.1119, "low": 10.0932, "close": 10.1119, "volume": 6.94, "close_time": 1649314799999}, {"open_time": 1649314800000, "open": 10.1346, "high": 10.1793, "low": 10.1346, "close": 10.1793, "volume": 162.43, "close_time": 1649318399999}, {"open_time": 1649318400000, "open": 10.1793, "high": 10.1793, "low": 10.1793, "close": 10.1793, "volume": 0.0, "close_time": 1649321999999}, {"open_time": 1649322000000, "open": 10.052, "high": 10.052, "low": 9.9866, "close": 9.9866, "volume": 11.94, "close_time": 1649325599999}, {"open_time": 1649325600000, "open": 10.1062, "high": 10.1062, "low": 10.1062, "close": 10.1062, "volume": 3.92, "close_time": 1649329199999}, {"open_time": 1649329200000, "open": 10.1346, "high": 10.2447, "low": 10.1346, "close": 10.2091, "volume": 55.81, "close_time": 1649332799999}, {"open_time": 1649332800000, "open": 10.2882, "high": 10.2882, "low": 10.1346, "close": 10.1346, "volume": 126.88, "close_time": 1649336399999}, {"open_time": 1649336400000, "open": 10.052, "high": 10.1789, "low": 10.052, "close": 10.1789, "volume": 11.92, "close_time": 1649339999999}, {"open_time": 1649340000000, "open": 10.052, "high": 10.052, "low": 10.0079, "close": 10.0079, "volume": 37.16, "close_time": 1649343599999}, {"open_time": 1649343600000, "open": 9.9981, "high": 10.0706, "low": 9.9451, "close": 10.0706, "volume": 19.96, "close_time": 1649347199999}, {"open_time": 1649347200000, "open": 10.1346, "high": 10.1346, "low": 10.1346, "close": 10.1346, "volume": 1.05, "close_time": 1649350799999}, {"open_time": 1649350800000, "open": 10.1789, "high": 10.1789, "low": 10.1578, "close": 10.1578, "volume": 30.13, "close_time": 1649354399999}, {"open_time": 1649354400000, "open": 10.1721, "high": 10.1936, "low": 10.1721, "close": 10.1936, "volume": 25.01, "close_time": 1649357999999}, {"open_time": 1649358000000, "open": 10.2307, "high": 10.2436, "low": 10.1264, "close": 10.1264, "volume": 459.1, "close_time": 1649361599999}, {"open_time": 1649361600000, "open": 10.1487, "high": 10.2882, "low": 10.1278, "close": 10.2882, "volume": 1290.59, "close_time": 1649365199999}, {"open_time": 1649365200000, "open": 10.2469, "high": 10.2776, "low": 10.2469, "close": 10.2654, "volume": 2303.43, "close_time": 1649368799999}, {"open_time": 1649368800000, "open": 10.3336, "high": 10.4064, "low": 10.3108, "close": 10.4064, "volume": 253.83, "close_time": 1649372399999}, {"open_time": 1649372400000, "open": 10.4433, "high": 10.5106, "low": 10.4275, "close": 10.4311, "volume": 615.8, "close_time": 1649375999999}, {"open_time": 1649376000000, "open": 10.4149, "high": 10.514, "low": 10.4, "close": 10.4, "volume": 6142.73, "close_time": 1649379599999}, {"open_time": 1649379600000, "open": 10.4038, "high": 10.4746, "low": 10.3703, "close": 10.4472, "volume": 306.47, "close_time": 1649383199999}, {"open_time": 1649383200000, "open": 10.4692, "high": 10.5106, "low": 10.4692, "close": 10.5106, "volume": 288.78, "close_time": 1649386799999}, {"open_time": 1649386800000, "open": 10.504, "high": 10.504, "low": 10.504, "close": 10.504, "volume": 7.05, "close_time": 1649390399999}, {"open_time": 1649390400000, "open": 10.494, "high": 10.5051, "low": 10.494, "close": 10.5051, "volume": 13.06, "close_time": 1649393999999}, {"open_time": 1649394000000, "open": 10.5463, "high": 10.5463, "low": 10.4885, "close": 10.5273, "volume": 6020.98, "close_time": 1649397599999}, {"open_time": 1649397600000, "open": 10.4516, "high": 10.4645, "low": 10.4327, "close": 10.4439, "volume": 36.82, "close_time": 1649401199999}, {"open_time": 1649401200000, "open": 10.4739, "high": 10.5209, "low": 10.309, "close": 10.5209, "volume": 48.11, "close_time": 1649404799999}, {"open_time": 1649404800000, "open": 10.4266, "high": 10.4506, "low": 10.3695, "close": 10.3695, "volume": 2461.34, "close_time": 1649408399999}, {"open_time": 1649408400000, "open": 10.3583, "high": 10.3583, "low": 10.312, "close": 10.312, "volume": 67.53, "close_time": 1649411999999}, {"open_time": 1649412000000, "open": 10.3015, "high": 10.3015, "low": 10.2178, "close": 10.2819, "volume": 2198.53, "close_time": 1649415599999}, {"open_time": 1649415600000, "open": 10.1967, "high": 10.2222, "low": 10.0779, "close": 10.0779, "volume": 298.41, "close_time": 1649419199999}, {"open_time": 1649419200000, "open": 10.0527, "high": 10.0527, "low": 10.0244, "close": 10.0487, "volume": 863.08, "close_time": 1649422799999}, {"open_time": 1649422800000, "open": 10.0019, "high": 10.0019, "low": 9.9411, "close": 9.9726, "volume": 72.96, "close_time": 1649426399999}, {"open_time": 1649426400000, "open": 10.0706, "high": 10.2491, "low": 10.0706, "close": 10.2491, "volume": 751.46, "close_time": 1649429999999}, {"open_time": 1649430000000, "open": 10.2607, "high": 10.282, "low": 10.1838, "close": 10.1838, "volume": 6154.95, "close_time": 1649433599999}, {"open_time": 1649433600000, "open": 10.1381, "high": 10.1483, "low": 10.052, "close": 10.052, "volume": 437.33, "close_time": 1649437199999}, {"open_time": 1649437200000, "open": 10.0657, "high": 10.0657, "low": 9.7791, "close": 9.8411, "volume": 7864.8, "close_time": 1649440799999}, {"open_time": 1649440800000, "open": 9.8618, "high": 9.9547, "low": 9.8017, "close": 9.921, "volume": 754.28, "close_time": 1649444399999}, {"open_time": 1649444400000, "open": 9.8751, "high": 9.8751, "low": 9.8328, "close": 9.8328, "volume": 72.11, "close_time": 1649447999999}, {"open_time": 1649448000000, "open": 9.8505, "high": 9.9143, "low": 9.8041, "close": 9.9143, "volume": 113.23, "close_time": 1649451599999}, {"open_time": 1649451600000, "open": 9.9119, "high": 9.9468, "low": 9.8041, "close": 9.8041, "volume": 285.72, "close_time": 1649455199999}, {"open_time": 1649455200000, "open": 9.7947, "high": 9.7947, "low": 9.7286, "close": 9.7286, "volume": 83.01, "close_time": 1649458799999}, {"open_time": 1649458800000, "open": 9.7072, "high": 9.7192, "low": 9.6339, "close": 9.6414, "volume": 267.05, "close_time": 1649462399999}, {"open_time": 1649462400000, "open": 9.7712, "high": 9.8041, "low": 9.7483, "close": 9.8013, "volume": 425.63, "close_time": 1649465999999}, {"open_time": 1649466000000, "open": 9.8013, "high": 9.8013, "low": 9.8013, "close": 9.8013, "volume": 0.0, "close_time": 1649469599999}, {"open_time": 1649469600000, "open": 9.8289, "high": 9.8389, "low": 9.8289, "close": 9.8389, "volume": 53.62, "close_time": 1649473199999}, {"open_time": 1649473200000, "open": 9.841, "high": 9.8482, "low": 9.841, "close": 9.8482, "volume": 235.88, "close_time": 1649476799999}, {"open_time": 1649476800000, "open": 9.8482, "high": 9.8482, "low": 9.8482, "close": 9.8482, "volume": 0.0, "close_time": 1649480399999}, {"open_time": 1649480400000, "open": 9.8785, "high": 9.8785, "low": 9.8785, "close": 9.8785, "volume": 13.51, "close_time": 1649483999999}, {"open_time": 1649484000000, "open": 9.9143, "high": 9.9239, "low": 9.86, "close": 9.86, "volume": 30.4, "close_time": 1649487599999}, {"open_time": 1649487600000, "open": 9.8614, "high": 9.8614, "low": 9.8582, "close": 9.8582, "volume": 28.14, "close_time": 1649491199999}, {"open_time": 1649491200000, "open": 9.8901, "high": 9.9523, "low": 9.8901, "close": 9.9523, "volume": 187.5, "close_time": 1649494799999}, {"open_time": 1649494800000, "open": 9.9523, "high": 9.9523, "low": 9.9523, "close": 9.9523, "volume": 0.0, "close_time": 1649498399999}, {"open_time": 1649498400000, "open": 9.9523, "high": 9.9523, "low": 9.9523, "close": 9.9523, "volume": 0.0, "close_time": 1649501999999}, {"open_time": 1649502000000, "open": 9.9592, "high": 9.9592, "low": 9.9592, "close": 9.9592, "volume": 2.33, "close_time": 1649505599999}, {"open_time": 1649505600000, "open": 9.9366, "high": 9.9387, "low": 9.9366, "close": 9.9387, "volume": 2152.26, "close_time": 1649509199999}, {"open_time": 1649509200000, "open": 9.99, "high": 9.99, "low": 9.9455, "close": 9.9455, "volume": 1112.17, "close_time": 1649512799999}, {"open_time": 1649512800000, "open": 9.962, "high": 9.962, "low": 9.962, "close": 9.962, "volume": 26.83, "close_time": 1649516399999}, {"open_time": 1649516400000, "open": 9.8535, "high": 9.8883, "low": 9.8041, "close": 9.8041, "volume": 3899.43, "close_time": 1649519999999}, {"open_time": 1649520000000, "open": 9.8586, "high": 9.9143, "low": 9.8586, "close": 9.9143, "volume": 8.69, "close_time": 1649523599999}, {"open_time": 1649523600000, "open": 9.9581, "high": 10.0244, "low": 9.9581, "close": 9.9661, "volume": 18.45, "close_time": 1649527199999}, {"open_time": 1649527200000, "open": 9.9661, "high": 9.9661, "low": 9.9661, "close": 9.9661, "volume": 0.0, "close_time": 1649530799999}, {"open_time": 1649530800000, "open": 9.9661, "high": 9.9661, "low": 9.9661, "close": 9.9661, "volume": 0.0, "close_time": 1649534399999}, {"open_time": 1649534400000, "open": 9.9661, "high": 9.9661, "low": 9.9661, "close": 9.9661, "volume": 0.0, "close_time": 1649537999999}, {"open_time": 1649538000000, "open": 9.9919, "high": 9.9921, "low": 9.9919, "close": 9.9921, "volume": 187.63, "close_time": 1649541599999}, {"open_time": 1649541600000, "open": 10.032, "high": 10.032, "low": 9.9686, "close": 9.9686, "volume": 48.9, "close_time": 1649545199999}, {"open_time": 1649545200000, "open": 10.0585, "high": 10.0706, "low": 10.0585, "close": 10.061, "volume": 103.69, "close_time": 1649548799999}, {"open_time": 1649548800000, "open": 10.0284, "high": 10.0284, "low": 9.988, "close": 9.988, "volume": 192.68, "close_time": 1649552399999}, {"open_time": 1649552400000, "open": 9.992, "high": 9.992, "low": 9.992, "close": 9.992, "volume": 28.33, "close_time": 1649555999999}, {"open_time": 1649556000000, "open": 10.0221, "high": 10.0541, "low": 10.022, "close": 10.022, "volume": 8.12, "close_time": 1649559599999}, {"open_time": 1649559600000, "open": 10.0923, "high": 10.1346, "low": 10.0717, "close": 10.0717, "volume": 4830.56, "close_time": 1649563199999}, {"open_time": 1649563200000, "open": 10.0717, "high": 10.0717, "low": 10.0717, "close": 10.0717, "volume": 0.0, "close_time": 1649566799999}, {"open_time": 1649566800000, "open": 10.0717, "high": 10.0717, "low": 10.0717, "close": 10.0717, "volume": 0.0, "close_time": 1649570399999}, {"open_time": 1649570400000, "open": 10.0717, "high": 10.0717, "low": 10.0717, "close": 10.0717, "volume": 0.0, "close_time": 1649573999999}, {"open_time": 1649574000000, "open": 10.0421, "high": 10.072, "low": 9.99, "close": 10.072, "volume": 203.1, "close_time": 1649577599999}, {"open_time": 1649577600000, "open": 10.072, "high": 10.072, "low": 10.072, "close": 10.072, "volume": 0.0, "close_time": 1649581199999}, {"open_time": 1649581200000, "open": 10.072, "high": 10.072, "low": 10.072, "close": 10.072, "volume": 0.0, "close_time": 1649584799999}, {"open_time": 1649584800000, "open": 10.0221, "high": 10.0221, "low": 10.0221, "close": 10.0221, "volume": 26.96, "close_time": 1649588399999}, {"open_time": 1649588400000, "open": 10.0027, "high": 10.056, "low": 10.0027, "close": 10.056, "volume": 112.11, "close_time": 1649591999999}, {"open_time": 1649592000000, "open": 10.1087, "high": 10.1087, "low": 10.032, "close": 10.032, "volume": 6.32, "close_time": 1649595599999}, {"open_time": 1649595600000, "open": 9.9451, "high": 9.9689, "low": 9.921, "close": 9.9689, "volume": 16.96, "close_time": 1649599199999}, {"open_time": 1649599200000, "open": 10.0091, "high": 10.0706, "low": 10.0091, "close": 10.0706, "volume": 8.11, "close_time": 1649602799999}, {"open_time": 1649602800000, "open": 10.068, "high": 10.068, "low": 10.068, "close": 10.068, "volume": 1.5, "close_time": 1649606399999}, {"open_time": 1649606400000, "open": 10.1346, "high": 10.1985, "low": 10.1346, "close": 10.1878, "volume": 79.04, "close_time": 1649609999999}, {"open_time": 1649610000000, "open": 10.2123, "high": 10.3117, "low": 10.2123, "close": 10.3117, "volume": 115.6, "close_time": 1649613599999}, {"open_time": 1649613600000, "open": 10.2777, "high": 10.2819, "low": 10.2483, "close": 10.2819, "volume": 51.31, "close_time": 1649617199999}, {"open_time": 1649617200000, "open": 10.2819, "high": 10.2819, "low": 10.2819, "close": 10.2819, "volume": 0.0, "close_time": 1649620799999}, {"open_time": 1649620800000, "open": 10.2878, "high": 10.3021, "low": 10.2878, "close": 10.3021, "volume": 9.2, "close_time": 1649624399999}, {"open_time": 1649624400000, "open": 10.2319, "high": 10.232, "low": 10.1346, "close": 10.1346, "volume": 275.62, "close_time": 1649627999999}, {"open_time": 1649628000000, "open": 10.1179, "high": 10.1292, "low": 9.8934, "close": 9.9465, "volume": 782.8, "close_time": 1649631599999}, {"open_time": 1649631600000, "open": 9.8682, "high": 9.9532, "low": 9.8274, "close": 9.8274, "volume": 7312.57, "close_time": 1649635199999}, {"open_time": 1649635200000, "open": 9.8041, "high": 9.8531, "low": 9.7404, "close": 9.8531, "volume": 198.12, "close_time": 1649638799999}, {"open_time": 1649638800000, "open": 9.8581, "high": 9.8733, "low": 9.8029, "close": 9.8029, "volume": 38.08, "close_time": 1649642399999}, {"open_time": 1649642400000, "open": 9.7197, "high": 9.7197, "low": 9.6519, "close": 9.6687, "volume": 996.5, "close_time": 1649645999999}, {"open_time": 1649646000000, "open": 9.6486, "high": 9.7028, "low": 9.6414, "close": 9.6691, "volume": 123.3, "close_time": 1649649599999}, {"open_time": 1649649600000, "open": 9.6691, "high": 9.6691, "low": 9.6691, "close": 9.6691, "volume": 0.0, "close_time": 1649653199999}, {"open_time": 1649653200000, "open": 9.733, "high": 9.733, "low": 9.733, "close": 9.733, "volume": 22.25, "close_time": 1649656799999}, {"open_time": 1649656800000, "open": 9.733, "high": 9.733, "low": 9.733, "close": 9.733, "volume": 0.0, "close_time": 1649660399999}, {"open_time": 1649660400000, "open": 9.6585, "high": 9.6585, "low": 9.6585, "close": 9.6585, "volume": 3.79, "close_time": 1649663999999}, {"open_time": 1649664000000, "open": 9.7429, "high": 9.7429, "low": 9.5606, "close": 9.6535, "volume": 72.3, "close_time": 1649667599999}, {"open_time": 1649667600000, "open": 9.5604, "high": 9.5813, "low": 9.2503, "close": 9.2503, "volume": 454.4, "close_time": 1649671199999}, {"open_time": 1649671200000, "open": 9.3234, "high": 9.3504, "low": 9.2279, "close": 9.2921, "volume": 182.27, "close_time": 1649674799999}, {"open_time": 1649674800000, "open": 9.3036, "high": 9.3309, "low": 9.2817, "close": 9.3309, "volume": 281.54, "close_time": 1649678399999}, {"open_time": 1649678400000, "open": 9.3607, "high": 9.3607, "low": 9.3212, "close": 9.3212, "volume": 118.46, "close_time": 1649681999999}, {"open_time": 1649682000000, "open": 9.3212, "high": 9.3212, "low": 9.1987, "close": 9.2183, "volume": 142.24, "close_time": 1649685599999}, {"open_time": 1649685600000, "open": 9.239, "high": 9.3325, "low": 9.219, "close": 9.219, "volume": 62.72, "close_time": 1649689199999}, {"open_time": 1649689200000, "open": 9.2789, "high": 9.2789, "low": 9.1762, "close": 9.1762, "volume": 26.7, "close_time": 1649692799999}, {"open_time": 1649692800000, "open": 9.1919, "high": 9.2504, "low": 9.13, "close": 9.1936, "volume": 2806.34, "close_time": 1649696399999}, {"open_time": 1649696400000, "open": 9.2757, "high": 9.2757, "low": 9.2089, "close": 9.239, "volume": 401.41, "close_time": 1649699999999}, {"open_time": 1649700000000, "open": 9.1878, "high": 9.2423, "low": 9.1878, "close": 9.189, "volume": 113.4, "close_time": 1649703599999}, {"open_time": 1649703600000, "open": 9.1226, "high": 9.1522, "low": 9.1118, "close": 9.1522, "volume": 54.57, "close_time": 1649707199999}, {"open_time": 1649707200000, "open": 9.0941, "high": 9.1567, "low": 9.0299, "close": 9.1033, "volume": 283.28, "close_time": 1649710799999}, {"open_time": 1649710800000, "open": 9.0399, "high": 9.0781, "low": 8.9523, "close": 8.9815, "volume": 286.56, "close_time": 1649714399999}, {"open_time": 1649714400000, "open": 8.9781, "high": 9.0618, "low": 8.8994, "close": 9.0266, "volume": 438.35, "close_time": 1649717999999}, {"open_time": 1649718000000, "open": 9.0075, "high": 9.0075, "low": 9.0075, "close": 9.0075, "volume": 1.4, "close_time": 1649721599999}, {"open_time": 1649721600000, "open": 8.9472, "high": 9.0678, "low": 8.9472, "close": 9.0678, "volume": 90.53, "close_time": 1649725199999}, {"open_time": 1649725200000, "open": 9.0444, "high": 9.1281, "low": 9.0396, "close": 9.0678, "volume": 124.22, "close_time": 1649728799999}, {"open_time": 1649728800000, "open": 9.0479, "high": 9.0479, "low": 9.0479, "close": 9.0479, "volume": 165.0, "close_time": 1649732399999}, {"open_time": 1649732400000, "open": 9.128, "high": 9.128, "low": 9.128, "close": 9.128, "volume": 3.0, "close_time": 1649735999999}, {"open_time": 1649736000000, "open": 9.1281, "high": 9.2351, "low": 9.1281, "close": 9.2351, "volume": 34.46, "close_time": 1649739599999}, {"open_time": 1649739600000, "open": 9.221, "high": 9.309, "low": 9.221, "close": 9.309, "volume": 26.88, "close_time": 1649743199999}, {"open_time": 1649743200000, "open": 9.3011, "high": 9.3011, "low": 9.2411, "close": 9.2411, "volume": 66.97, "close_time": 1649746799999}, {"open_time": 1649746800000, "open": 9.2411, "high": 9.2411, "low": 9.2411, "close": 9.2411, "volume": 0.0, "close_time": 1649750399999}, {"open_time": 1649750400000, "open": 9.309, "high": 9.3516, "low": 9.309, "close": 9.3515, "volume": 270.66, "close_time": 1649753999999}, {"open_time": 1649754000000, "open": 9.3077, "high": 9.3512, "low": 9.3064, "close": 9.3512, "volume": 24.1, "close_time": 1649757599999}, {"open_time": 1649757600000, "open": 9.3512, "high": 9.3512, "low": 9.3512, "close": 9.3512, "volume": 0.0, "close_time": 1649761199999}, {"open_time": 1649761200000, "open": 9.3693, "high": 9.4267, "low": 9.3693, "close": 9.4267, "volume": 2.7, "close_time": 1649764799999}, {"open_time": 1649764800000, "open": 9.4094, "high": 9.48, "low": 9.309, "close": 9.48, "volume": 206.27, "close_time": 1649768399999}, {"open_time": 1649768400000, "open": 9.4462, "high": 9.4462, "low": 9.3931, "close": 9.4034, "volume": 261.74, "close_time": 1649771999999}, {"open_time": 1649772000000, "open": 9.3693, "high": 9.3693, "low": 9.2487, "close": 9.2883, "volume": 256.09, "close_time": 1649775599999}, {"open_time": 1649775600000, "open": 9.3043, "high": 9.3289, "low": 9.3043, "close": 9.3289, "volume": 39.32, "close_time": 1649779199999}, {"open_time": 1649779200000, "open": 9.2789, "high": 9.3411, "low": 9.2487, "close": 9.2788, "volume": 130.43, "close_time": 1649782799999}, {"open_time": 1649782800000, "open": 9.309, "high": 9.309, "low": 9.2292, "close": 9.2811, "volume": 350.25, "close_time": 1649786399999}, {"open_time": 1649786400000, "open": 9.1947, "high": 9.2056, "low": 9.1647, "close": 9.1647, "volume": 288.07, "close_time": 1649789999999}, {"open_time": 1649790000000, "open": 9.1757, "high": 9.1757, "low": 9.0774, "close": 9.0774, "volume": 328.67, "close_time": 1649793599999}, {"open_time": 1649793600000, "open": 9.1491, "high": 9.1491, "low": 9.1298, "close": 9.1298, "volume": 12.37, "close_time": 1649797199999}, {"open_time": 1649797200000, "open": 9.1824, "high": 9.1884, "low": 9.1789, "close": 9.1884, "volume": 1088.81, "close_time": 1649800799999}, {"open_time": 1649800800000, "open": 9.2244, "high": 9.2244, "low": 9.189, "close": 9.189, "volume": 85.05, "close_time": 1649804399999}, {"open_time": 1649804400000, "open": 9.2487, "high": 9.3412, "low": 9.2487, "close": 9.3412, "volume": 57.39, "close_time": 1649807999999}, {"open_time": 1649808000000, "open": 9.3499, "high": 9.3725, "low": 9.309, "close": 9.309, "volume": 114.19, "close_time": 1649811599999}, {"open_time": 1649811600000, "open": 9.2688, "high": 9.3665, "low": 9.2688, "close": 9.3665, "volume": 206.95, "close_time": 1649815199999}, {"open_time": 1649815200000, "open": 9.3693, "high": 9.431, "low": 9.327, "close": 9.3511, "volume": 47.29, "close_time": 1649818799999}, {"open_time": 1649818800000, "open": 9.4296, "high": 9.4311, "low": 9.3988, "close": 9.3988, "volume": 20.98, "close_time": 1649822399999}, {"open_time": 1649822400000, "open": 9.3693, "high": 9.4296, "low": 9.3693, "close": 9.4296, "volume": 2.8, "close_time": 1649825999999}, {"open_time": 1649826000000, "open": 9.457, "high": 9.4899, "low": 9.4539, "close": 9.4686, "volume": 2532.74, "close_time": 1649829599999}, {"open_time": 1649829600000, "open": 9.505, "high": 9.505, "low": 9.505, "close": 9.505, "volume": 31.51, "close_time": 1649833199999}, {"open_time": 1649833200000, "open": 9.4649, "high": 9.525, "low": 9.4649, "close": 9.525, "volume": 53.99, "close_time": 1649836799999}, {"open_time": 1649836800000, "open": 9.5086, "high": 9.5086, "low": 9.5086, "close": 9.5086, "volume": 7.96, "close_time": 1649840399999}, {"open_time": 1649840400000, "open": 9.5086, "high": 9.5086, "low": 9.5086, "close": 9.5086, "volume": 0.0, "close_time": 1649843999999}, {"open_time": 1649844000000, "open": 9.4393, "high": 9.4601, "low": 9.3279, "close": 9.3612, "volume": 56.17, "close_time": 1649847599999}, {"open_time": 1649847600000, "open": 9.4158, "high": 9.4296, "low": 9.3693, "close": 9.3693, "volume": 33.48, "close_time": 1649851199999}, {"open_time": 1649851200000, "open": 9.309, "high": 9.3284, "low": 9.309, "close": 9.3284, "volume": 85.89, "close_time": 1649854799999}, {"open_time": 1649854800000, "open": 9.3234, "high": 9.5742, "low": 9.3234, "close": 9.5742, "volume": 429.07, "close_time": 1649858399999}, {"open_time": 1649858400000, "open": 9.5985, "high": 9.6515, "low": 9.5274, "close": 9.6169, "volume": 255.67, "close_time": 1649861999999}, {"open_time": 1649862000000, "open": 9.6415, "high": 9.6415, "low": 9.6415, "close": 9.6415, "volume": 11.01, "close_time": 1649865599999}, {"open_time": 1649865600000, "open": 9.6708, "high": 9.6916, "low": 9.5999, "close": 9.5999, "volume": 125.66, "close_time": 1649869199999}, {"open_time": 1649869200000, "open": 9.5951, "high": 9.6172, "low": 9.5951, "close": 9.6172, "volume": 66.89, "close_time": 1649872799999}, {"open_time": 1649872800000, "open": 9.663, "high": 9.724, "low": 9.663, "close": 9.724, "volume": 134.27, "close_time": 1649876399999}, {"open_time": 1649876400000, "open": 9.7153, "high": 9.7206, "low": 9.6105, "close": 9.6105, "volume": 148.18, "close_time": 1649879999999}, {"open_time": 1649880000000, "open": 9.6105, "high": 9.6105, "low": 9.6105, "close": 9.6105, "volume": 0.0, "close_time": 1649883599999}, {"open_time": 1649883600000, "open": 9.6682, "high": 9.6708, "low": 9.6682, "close": 9.6708, "volume": 3.1, "close_time": 1649887199999}, {"open_time": 1649887200000, "open": 9.6085, "high": 9.6708, "low": 9.4702, "close": 9.6708, "volume": 1265.12, "close_time": 1649890799999}, {"open_time": 1649890800000, "open": 9.6701, "high": 9.6701, "low": 9.6701, "close": 9.6701, "volume": 10.35, "close_time": 1649894399999}, {"open_time": 1649894400000, "open": 9.6701, "high": 9.6701, "low": 9.6701, "close": 9.6701, "volume": 0.0, "close_time": 1649897999999}, {"open_time": 1649898000000, "open": 9.6731, "high": 9.7311, "low": 9.6731, "close": 9.7311, "volume": 19.64, "close_time": 1649901599999}, {"open_time": 1649901600000, "open": 9.7311, "high": 9.7311, "low": 9.7311, "close": 9.7311, "volume": 0.0, "close_time": 1649905199999}, {"open_time": 1649905200000, "open": 9.7311, "high": 9.7311, "low": 9.7311, "close": 9.7311, "volume": 0.0, "close_time": 1649908799999}, {"open_time": 1649908800000, "open": 9.7316, "high": 9.7316, "low": 9.7316, "close": 9.7316, "volume": 24.59, "close_time": 1649912399999}, {"open_time": 1649912400000, "open": 9.719, "high": 9.719, "low": 9.7016, "close": 9.7016, "volume": 33.37, "close_time": 1649915999999}, {"open_time": 1649916000000, "open": 9.6783, "high": 9.6916, "low": 9.6415, "close": 9.6415, "volume": 301.79, "close_time": 1649919599999}, {"open_time": 1649919600000, "open": 9.6159, "high": 9.6958, "low": 9.5921, "close": 9.6958, "volume": 72.17, "close_time": 1649923199999}, {"open_time": 1649923200000, "open": 9.7311, "high": 9.7381, "low": 9.7216, "close": 9.7216, "volume": 6.53, "close_time": 1649926799999}, {"open_time": 1649926800000, "open": 9.6708, "high": 9.7311, "low": 9.6105, "close": 9.7311, "volume": 3464.24, "close_time": 1649930399999}, {"open_time": 1649930400000, "open": 9.6925, "high": 9.6973, "low": 9.5829, "close": 9.5829, "volume": 78.16, "close_time": 1649933999999}, {"open_time": 1649934000000, "open": 9.5985, "high": 9.5985, "low": 9.5755, "close": 9.5755, "volume": 13.76, "close_time": 1649937599999}, {"open_time": 1649937600000, "open": 9.5786, "high": 9.6313, "low": 9.5719, "close": 9.5867, "volume": 189.57, "close_time": 1649941199999}, {"open_time": 1649941200000, "open": 9.59, "high": 9.6708, "low": 9.421, "close": 9.4515, "volume": 7666.55, "close_time": 1649944799999}, {"open_time": 1649944800000, "open": 9.4016, "high": 9.5502, "low": 9.4016, "close": 9.4899, "volume": 81.2, "close_time": 1649948399999}, {"open_time": 1649948400000, "open": 9.5215, "high": 9.5502, "low": 9.4109, "close": 9.4109, "volume": 134.46, "close_time": 1649951999999}, {"open_time": 1649952000000, "open": 9.3953, "high": 9.4104, "low": 9.3291, "close": 9.3291, "volume": 594.43, "close_time": 1649955599999}, {"open_time": 1649955600000, "open": 9.3665, "high": 9.3665, "low": 9.3665, "close": 9.3665, "volume": 5.34, "close_time": 1649959199999}, {"open_time": 1649959200000, "open": 9.4013, "high": 9.4314, "low": 9.3788, "close": 9.3788, "volume": 1365.33, "close_time": 1649962799999}, {"open_time": 1649962800000, "open": 9.3693, "high": 9.4009, "low": 9.3693, "close": 9.3888, "volume": 29.63, "close_time": 1649966399999}, {"open_time": 1649966400000, "open": 9.4075, "high": 9.4296, "low": 9.3762, "close": 9.4296, "volume": 326.9, "close_time": 1649969999999}, {"open_time": 1649970000000, "open": 9.4813, "high": 9.4899, "low": 9.4708, "close": 9.4899, "volume": 129.04, "close_time": 1649973599999}, {"open_time": 1649973600000, "open": 9.5218, "high": 9.5218, "low": 9.5218, "close": 9.5218, "volume": 18.96, "close_time": 1649977199999}, {"open_time": 1649977200000, "open": 9.5218, "high": 9.5218, "low": 9.5218, "close": 9.5218, "volume": 0.0, "close_time": 1649980799999}, {"open_time": 1649980800000, "open": 9.5142, "high": 9.5984, "low": 9.5142, "close": 9.5759, "volume": 9599.66, "close_time": 1649984399999}, {"open_time": 1649984400000, "open": 9.5926, "high": 9.62, "low": 9.5926, "close": 9.6005, "volume": 56.94, "close_time": 1649987999999}, {"open_time": 1649988000000, "open": 9.6, "high": 9.6834, "low": 9.5745, "close": 9.6615, "volume": 179.81, "close_time": 1649991599999}, {"open_time": 1649991600000, "open": 9.7001, "high": 9.8216, "low": 9.7001, "close": 9.8216, "volume": 8732.07, "close_time": 1649995199999}, {"open_time": 1649995200000, "open": 9.8452, "high": 9.9596, "low": 9.7821, "close": 9.7981, "volume": 732.3, "close_time": 1649998799999}, {"open_time": 1649998800000, "open": 9.7987, "high": 9.8292, "low": 9.7407, "close": 9.7407, "volume": 1614.29, "close_time": 1650002399999}, {"open_time": 1650002400000, "open": 9.7386, "high": 9.7386, "low": 9.6695, "close": 9.6695, "volume": 41.89, "close_time": 1650005999999}, {"open_time": 1650006000000, "open": 9.6629, "high": 9.7387, "low": 9.6168, "close": 9.711, "volume": 274.27, "close_time": 1650009599999}, {"open_time": 1650009600000, "open": 9.7187, "high": 9.7394, "low": 9.6557, "close": 9.6557, "volume": 95.64, "close_time": 1650013199999}, {"open_time": 1650013200000, "open": 9.6397, "high": 9.6397, "low": 9.5792, "close": 9.6167, "volume": 589.59, "close_time": 1650016799999}, {"open_time": 1650016800000, "open": 9.6, "high": 9.6443, "low": 9.6, "close": 9.6443, "volume": 33.19, "close_time": 1650020399999}, {"open_time": 1650020400000, "open": 9.6557, "high": 9.6721, "low": 9.6281, "close": 9.6721, "volume": 30.08, "close_time": 1650023999999}, {"open_time": 1650024000000, "open": 9.6834, "high": 9.684, "low": 9.6281, "close": 9.6281, "volume": 7.68, "close_time": 1650027599999}, {"open_time": 1650027600000, "open": 9.6005, "high": 9.6557, "low": 9.5502, "close": 9.5728, "volume": 221.26, "close_time": 1650031199999}, {"open_time": 1650031200000, "open": 9.5714, "high": 9.6577, "low": 9.4787, "close": 9.6114, "volume": 544.95, "close_time": 1650034799999}, {"open_time": 1650034800000, "open": 9.6281, "high": 9.6848, "low": 9.6005, "close": 9.6848, "volume": 57.19, "close_time": 1650038399999}, {"open_time": 1650038400000, "open": 9.711, "high": 9.7456, "low": 9.6185, "close": 9.711, "volume": 134.49, "close_time": 1650041999999}, {"open_time": 1650042000000, "open": 9.7083, "high": 9.7386, "low": 9.7083, "close": 9.7386, "volume": 13.1, "close_time": 1650045599999}, {"open_time": 1650045600000, "open": 9.724, "high": 9.724, "low": 9.711, "close": 9.711, "volume": 24.55, "close_time": 1650049199999}, {"open_time": 1650049200000, "open": 9.6834, "high": 9.711, "low": 9.6811, "close": 9.711, "volume": 26.88, "close_time": 1650052799999}, {"open_time": 1650052800000, "open": 9.711, "high": 9.7386, "low": 9.711, "close": 9.7386, "volume": 27.21, "close_time": 1650056399999}, {"open_time": 1650056400000, "open": 9.7572, "high": 9.7572, "low": 9.7572, "close": 9.7572, "volume": 1.05, "close_time": 1650059999999}, {"open_time": 1650060000000, "open": 9.711, "high": 9.7386, "low": 9.711, "close": 9.7386, "volume": 46.25, "close_time": 1650063599999}, {"open_time": 1650063600000, "open": 9.711, "high": 9.813, "low": 9.711, "close": 9.7663, "volume": 141.59, "close_time": 1650067199999}, {"open_time": 1650067200000, "open": 9.7583, "high": 9.7629, "low": 9.7381, "close": 9.7629, "volume": 343.76, "close_time": 1650070799999}, {"open_time": 1650070800000, "open": 9.7663, "high": 9.7928, "low": 9.7663, "close": 9.7928, "volume": 11.75, "close_time": 1650074399999}, {"open_time": 1650074400000, "open": 9.7449, "high": 9.783, "low": 9.7449, "close": 9.783, "volume": 26.31, "close_time": 1650077999999}, {"open_time": 1650078000000, "open": 9.7386, "high": 9.7496, "low": 9.7288, "close": 9.7288, "volume": 36.64, "close_time": 1650081599999}, {"open_time": 1650081600000, "open": 9.7595, "high": 9.7889, "low": 9.7595, "close": 9.7889, "volume": 50.25, "close_time": 1650085199999}, {"open_time": 1650085200000, "open": 9.7986, "high": 9.814, "low": 9.7986, "close": 9.814, "volume": 27.25, "close_time": 1650088799999}, {"open_time": 1650088800000, "open": 9.7889, "high": 9.8027, "low": 9.7638, "close": 9.7638, "volume": 10.15, "close_time": 1650092399999}, {"open_time": 1650092400000, "open": 9.7638, "high": 9.7638, "low": 9.7638, "close": 9.7638, "volume": 0.0, "close_time": 1650095999999}, {"open_time": 1650096000000, "open": 9.7386, "high": 9.7386, "low": 9.705, "close": 9.7188, "volume": 34.04, "close_time": 1650099599999}, {"open_time": 1650099600000, "open": 9.694, "high": 9.694, "low": 9.6684, "close": 9.6684, "volume": 6.09, "close_time": 1650103199999}, {"open_time": 1650103200000, "open": 9.6776, "high": 9.7135, "low": 9.6776, "close": 9.7135, "volume": 31.13, "close_time": 1650106799999}, {"open_time": 1650106800000, "open": 9.7033, "high": 9.7033, "low": 9.6884, "close": 9.6884, "volume": 6.54, "close_time": 1650110399999}, {"open_time": 1650110400000, "open": 9.7135, "high": 9.7135, "low": 9.7135, "close": 9.7135, "volume": 3.0, "close_time": 1650113999999}, {"open_time": 1650114000000, "open": 9.7386, "high": 9.7386, "low": 9.7135, "close": 9.7135, "volume": 6.0, "close_time": 1650117599999}, {"open_time": 1650117600000, "open": 9.6884, "high": 9.7135, "low": 9.6884, "close": 9.7135, "volume": 10.47, "close_time": 1650121199999}, {"open_time": 1650121200000, "open": 9.7333, "high": 9.7638, "low": 9.5748, "close": 9.6028, "volume": 586.33, "close_time": 1650124799999}, {"open_time": 1650124800000, "open": 9.5451, "high": 9.5785, "low": 9.5451, "close": 9.5722, "volume": 134.34, "close_time": 1650128399999}, {"open_time": 1650128400000, "open": 9.551, "high": 9.56, "low": 9.551, "close": 9.56, "volume": 56.49, "close_time": 1650131999999}, {"open_time": 1650132000000, "open": 9.5522, "high": 9.5522, "low": 9.53, "close": 9.53, "volume": 72.71, "close_time": 1650135599999}, {"open_time": 1650135600000, "open": 9.5626, "high": 9.5626, "low": 9.5266, "close": 9.5266, "volume": 28.97, "close_time": 1650139199999}, {"open_time": 1650139200000, "open": 9.5266, "high": 9.5266, "low": 9.5266, "close": 9.5266, "volume": 0.0, "close_time": 1650142799999}, {"open_time": 1650142800000, "open": 9.5673, "high": 9.5733, "low": 9.5673, "close": 9.5733, "volume": 6.5, "close_time": 1650146399999}, {"open_time": 1650146400000, "open": 9.6316, "high": 9.6677, "low": 9.613, "close": 9.613, "volume": 86.09, "close_time": 1650149999999}, {"open_time": 1650150000000, "open": 9.6381, "high": 9.6705, "low": 9.6381, "close": 9.6705, "volume": 7.57, "close_time": 1650153599999}, {"open_time": 1650153600000, "open": 9.6884, "high": 9.7244, "low": 9.6884, "close": 9.6945, "volume": 86.74, "close_time": 1650157199999}, {"open_time": 1650157200000, "open": 9.6633, "high": 9.6884, "low": 9.6633, "close": 9.6883, "volume": 175.64, "close_time": 1650160799999}, {"open_time": 1650160800000, "open": 9.6633, "high": 9.6633, "low": 9.6246, "close": 9.6246, "volume": 47.23, "close_time": 1650164399999}, {"open_time": 1650164400000, "open": 9.5562, "high": 9.6011, "low": 9.537, "close": 9.6011, "volume": 14.87, "close_time": 1650167999999}, {"open_time": 1650168000000, "open": 9.5702, "high": 9.605, "low": 9.5702, "close": 9.6047, "volume": 5.1, "close_time": 1650171599999}, {"open_time": 1650171600000, "open": 9.613, "high": 9.613, "low": 9.613, "close": 9.613, "volume": 3.0, "close_time": 1650175199999}, {"open_time": 1650175200000, "open": 9.5984, "high": 9.5984, "low": 9.5785, "close": 9.5915, "volume": 2263.55, "close_time": 1650178799999}, {"open_time": 1650178800000, "open": 9.5628, "high": 9.5911, "low": 9.5622, "close": 9.5911, "volume": 15.47, "close_time": 1650182399999}, {"open_time": 1650182400000, "open": 9.61, "high": 9.61, "low": 9.5628, "close": 9.5879, "volume": 7.06, "close_time": 1650185999999}, {"open_time": 1650186000000, "open": 9.5879, "high": 9.5879, "low": 9.5879, "close": 9.5879, "volume": 0.0, "close_time": 1650189599999}, {"open_time": 1650189600000, "open": 9.6007, "high": 9.6007, "low": 9.5628, "close": 9.5628, "volume": 326.77, "close_time": 1650193199999}, {"open_time": 1650193200000, "open": 9.5879, "high": 9.5879, "low": 9.5879, "close": 9.5879, "volume": 3.0, "close_time": 1650196799999}, {"open_time": 1650196800000, "open": 9.5628, "high": 9.5879, "low": 9.5628, "close": 9.5879, "volume": 6.0, "close_time": 1650200399999}, {"open_time": 1650200400000, "open": 9.6116, "high": 9.6561, "low": 9.5628, "close": 9.5879, "volume": 842.13, "close_time": 1650203999999}, {"open_time": 1650204000000, "open": 9.5628, "high": 9.628, "low": 9.5628, "close": 9.6111, "volume": 31.54, "close_time": 1650207599999}, {"open_time": 1650207600000, "open": 9.6214, "high": 9.6889, "low": 9.6214, "close": 9.6889, "volume": 19.64, "close_time": 1650211199999}, {"open_time": 1650211200000, "open": 9.6714, "high": 9.7086, "low": 9.6381, "close": 9.6381, "volume": 91.86, "close_time": 1650214799999}, {"open_time": 1650214800000, "open": 9.6615, "high": 9.6615, "low": 9.5879, "close": 9.6065, "volume": 39.38, "close_time": 1650218399999}, {"open_time": 1650218400000, "open": 9.613, "high": 9.613, "low": 9.4874, "close": 9.5072, "volume": 1025.2, "close_time": 1650221999999}, {"open_time": 1650222000000, "open": 9.511, "high": 9.5486, "low": 9.511, "close": 9.5486, "volume": 8.5, "close_time": 1650225599999}, {"open_time": 1650225600000, "open": 9.5486, "high": 9.5486, "low": 9.5486, "close": 9.5486, "volume": 0.0, "close_time": 1650229199999}, {"open_time": 1650229200000, "open": 9.5125, "high": 9.5376, "low": 9.4874, "close": 9.5115, "volume": 13.46, "close_time": 1650232799999}, {"open_time": 1650232800000, "open": 9.4874, "high": 9.5314, "low": 9.4399, "close": 9.4399, "volume": 38.86, "close_time": 1650236399999}, {"open_time": 1650236400000, "open": 9.4371, "high": 9.4371, "low": 9.2108, "close": 9.2108, "volume": 848.02, "close_time": 1650239999999}, {"open_time": 1650240000000, "open": 9.2511, "high": 9.2511, "low": 9.2511, "close": 9.2511, "volume": 11.9, "close_time": 1650243599999}, {"open_time": 1650243600000, "open": 9.2691, "high": 9.3009, "low": 9.2291, "close": 9.2291, "volume": 136.01, "close_time": 1650247199999}, {"open_time": 1650247200000, "open": 9.3205, "high": 9.3285, "low": 9.3205, "close": 9.3285, "volume": 4.54, "close_time": 1650250799999}, {"open_time": 1650250800000, "open": 9.329, "high": 9.329, "low": 9.2763, "close": 9.2791, "volume": 8880.21, "close_time": 1650254399999}, {"open_time": 1650254400000, "open": 9.2687, "high": 9.2687, "low": 8.9186, "close": 8.9186, "volume": 686.17, "close_time": 1650257999999}, {"open_time": 1650258000000, "open": 8.917, "high": 8.9708, "low": 8.8515, "close": 8.9094, "volume": 492.93, "close_time": 1650261599999}, {"open_time": 1650261600000, "open": 8.9406, "high": 8.9697, "low": 8.9406, "close": 8.9697, "volume": 29.47, "close_time": 1650265199999}, {"open_time": 1650265200000, "open": 8.9307, "high": 8.9307, "low": 8.8794, "close": 8.9081, "volume": 64.52, "close_time": 1650268799999}, {"open_time": 1650268800000, "open": 8.9388, "high": 8.9388, "low": 8.9388, "close": 8.9388, "volume": 155.11, "close_time": 1650272399999}, {"open_time": 1650272400000, "open": 8.915, "high": 8.915, "low": 8.915, "close": 8.915, "volume": 116.62, "close_time": 1650275999999}, {"open_time": 1650276000000, "open": 8.915, "high": 8.915, "low": 8.915, "close": 8.915, "volume": 0.0, "close_time": 1650279599999}, {"open_time": 1650279600000, "open": 8.9901, "high": 8.9901, "low": 8.9901, "close": 8.9901, "volume": 3.34, "close_time": 1650283199999}, {"open_time": 1650283200000, "open": 8.9693, "high": 9.08, "low": 8.9693, "close": 9.08, "volume": 126.91, "close_time": 1650286799999}, {"open_time": 1650286800000, "open": 9.1382, "high": 9.1383, "low": 9.0482, "close": 9.0482, "volume": 299.79, "close_time": 1650290399999}, {"open_time": 1650290400000, "open": 9.0873, "high": 9.1014, "low": 9.0873, "close": 9.0908, "volume": 347.38, "close_time": 1650293999999}, {"open_time": 1650294000000, "open": 9.0381, "high": 9.0381, "low": 9.0381, "close": 9.0381, "volume": 2.0, "close_time": 1650297599999}, {"open_time": 1650297600000, "open": 9.0405, "high": 9.1045, "low": 8.9704, "close": 9.1045, "volume": 273.4, "close_time": 1650301199999}, {"open_time": 1650301200000, "open": 9.1389, "high": 9.2254, "low": 9.1292, "close": 9.2022, "volume": 281.35, "close_time": 1650304799999}, {"open_time": 1650304800000, "open": 9.281, "high": 9.3411, "low": 9.2689, "close": 9.2864, "volume": 4399.53, "close_time": 1650308399999}, {"open_time": 1650308400000, "open": 9.2613, "high": 9.2911, "low": 9.2613, "close": 9.2911, "volume": 8.19, "close_time": 1650311999999}, {"open_time": 1650312000000, "open": 9.2888, "high": 9.2888, "low": 9.2489, "close": 9.2489, "volume": 200.62, "close_time": 1650315599999}, {"open_time": 1650315600000, "open": 9.2864, "high": 9.3115, "low": 9.2864, "close": 9.3115, "volume": 11.09, "close_time": 1650319199999}, {"open_time": 1650319200000, "open": 9.3211, "high": 9.3869, "low": 9.2996, "close": 9.3869, "volume": 736.26, "close_time": 1650322799999}, {"open_time": 1650322800000, "open": 9.4028, "high": 9.4051, "low": 9.3619, "close": 9.3619, "volume": 187.51, "close_time": 1650326399999}, {"open_time": 1650326400000, "open": 9.4052, "high": 9.4623, "low": 9.3618, "close": 9.3618, "volume": 125.15, "close_time": 1650329999999}, {"open_time": 1650330000000, "open": 9.3366, "high": 9.3471, "low": 9.3115, "close": 9.3115, "volume": 7.15, "close_time": 1650333599999}, {"open_time": 1650333600000, "open": 9.2864, "high": 9.2993, "low": 9.2613, "close": 9.2613, "volume": 14.1, "close_time": 1650337199999}, {"open_time": 1650337200000, "open": 9.2626, "high": 9.2875, "low": 9.2626, "close": 9.2875, "volume": 212.81, "close_time": 1650340799999}, {"open_time": 1650340800000, "open": 9.2889, "high": 9.2889, "low": 9.2889, "close": 9.2889, "volume": 1.61, "close_time": 1650344399999}, {"open_time": 1650344400000, "open": 9.2888, "high": 9.2888, "low": 9.2888, "close": 9.2888, "volume": 30.95, "close_time": 1650347999999}, {"open_time": 1650348000000, "open": 9.2989, "high": 9.3204, "low": 9.2864, "close": 9.2864, "volume": 48.36, "close_time": 1650351599999}, {"open_time": 1650351600000, "open": 9.2613, "high": 9.2677, "low": 9.261, "close": 9.2677, "volume": 115.59, "close_time": 1650355199999}, {"open_time": 1650355200000, "open": 9.2864, "high": 9.2929, "low": 9.2864, "close": 9.2929, "volume": 24.18, "close_time": 1650358799999}, {"open_time": 1650358800000, "open": 9.3115, "high": 9.3115, "low": 9.2361, "close": 9.2613, "volume": 10.29, "close_time": 1650362399999}, {"open_time": 1650362400000, "open": 9.2864, "high": 9.3115, "low": 9.2864, "close": 9.3115, "volume": 16.76, "close_time": 1650365999999}, {"open_time": 1650366000000, "open": 9.3366, "high": 9.3891, "low": 9.3115, "close": 9.3115, "volume": 143.15, "close_time": 1650369599999}, {"open_time": 1650369600000, "open": 9.3366, "high": 9.3869, "low": 9.3366, "close": 9.3869, "volume": 103.12, "close_time": 1650373199999}, {"open_time": 1650373200000, "open": 9.4043, "high": 9.4711, "low": 9.3488, "close": 9.4587, "volume": 193.31, "close_time": 1650376799999}, {"open_time": 1650376800000, "open": 9.4985, "high": 9.5667, "low": 9.4714, "close": 9.5382, "volume": 217.53, "close_time": 1650380399999}, {"open_time": 1650380400000, "open": 9.5786, "high": 9.5802, "low": 9.5113, "close": 9.5113, "volume": 28.25, "close_time": 1650383999999}, {"open_time": 1650384000000, "open": 9.5786, "high": 9.6213, "low": 9.536, "close": 9.536, "volume": 114.08, "close_time": 1650387599999}, {"open_time": 1650387600000, "open": 9.5121, "high": 9.5121, "low": 9.4714, "close": 9.4714, "volume": 26.1, "close_time": 1650391199999}, {"open_time": 1650391200000, "open": 9.4714, "high": 9.4714, "low": 9.4714, "close": 9.4714, "volume": 0.0, "close_time": 1650394799999}, {"open_time": 1650394800000, "open": 9.4991, "high": 9.5437, "low": 9.4932, "close": 9.5188, "volume": 21.67, "close_time": 1650398399999}, {"open_time": 1650398400000, "open": 9.4652, "high": 9.4652, "low": 9.4499, "close": 9.4499, "volume": 5.01, "close_time": 1650401999999}, {"open_time": 1650402000000, "open": 9.4626, "high": 9.4626, "low": 9.457, "close": 9.457, "volume": 38.43, "close_time": 1650405599999}, {"open_time": 1650405600000, "open": 9.5272, "high": 9.5272, "low": 9.4785, "close": 9.4785, "volume": 16.8, "close_time": 1650409199999}, {"open_time": 1650409200000, "open": 9.5314, "high": 9.5314, "low": 9.5314, "close": 9.5314, "volume": 2.34, "close_time": 1650412799999}, {"open_time": 1650412800000, "open": 9.4975, "high": 9.5585, "low": 9.3528, "close": 9.412, "volume": 249.93, "close_time": 1650416399999}, {"open_time": 1650416400000, "open": 9.4047, "high": 9.4261, "low": 9.3869, "close": 9.412, "volume": 57.67, "close_time": 1650419999999}, {"open_time": 1650420000000, "open": 9.412, "high": 9.412, "low": 9.412, "close": 9.412, "volume": 0.0, "close_time": 1650423599999}, {"open_time": 1650423600000, "open": 9.3869, "high": 9.421, "low": 9.3869, "close": 9.421, "volume": 26.94, "close_time": 1650427199999}, {"open_time": 1650427200000, "open": 9.412, "high": 9.4306, "low": 9.3782, "close": 9.3782, "volume": 4497.74, "close_time": 1650430799999}, {"open_time": 1650430800000, "open": 9.3792, "high": 9.4488, "low": 9.3792, "close": 9.4488, "volume": 29.78, "close_time": 1650434399999}, {"open_time": 1650434400000, "open": 9.4565, "high": 9.48, "low": 9.4387, "close": 9.4387, "volume": 606.57, "close_time": 1650437999999}, {"open_time": 1650438000000, "open": 9.5113, "high": 9.5113, "low": 9.4256, "close": 9.4256, "volume": 36.7, "close_time": 1650441599999}, {"open_time": 1650441600000, "open": 9.4487, "high": 9.4812, "low": 9.4487, "close": 9.4611, "volume": 2610.27, "close_time": 1650445199999}, {"open_time": 1650445200000, "open": 9.4611, "high": 9.4611, "low": 9.4611, "close": 9.4611, "volume": 0.0, "close_time": 1650448799999}, {"open_time": 1650448800000, "open": 9.4913, "high": 9.5786, "low": 9.4908, "close": 9.5786, "volume": 244.19, "close_time": 1650452399999}, {"open_time": 1650452400000, "open": 9.5786, "high": 9.6737, "low": 9.5786, "close": 9.6737, "volume": 843.97, "close_time": 1650455999999}, {"open_time": 1650456000000, "open": 9.6876, "high": 9.6876, "low": 9.5733, "close": 9.6837, "volume": 106.65, "close_time": 1650459599999}, {"open_time": 1650459600000, "open": 9.6879, "high": 9.6879, "low": 9.3787, "close": 9.4216, "volume": 677.12, "close_time": 1650463199999}, {"open_time": 1650463200000, "open": 9.3869, "high": 9.412, "low": 9.3844, "close": 9.3844, "volume": 287.02, "close_time": 1650466799999}, {"open_time": 1650466800000, "open": 9.3366, "high": 9.3366, "low": 9.2085, "close": 9.2576, "volume": 466.94, "close_time": 1650470399999}, {"open_time": 1650470400000, "open": 9.2111, "high": 9.2801, "low": 9.1859, "close": 9.2683, "volume": 1315.76, "close_time": 1650473999999}, {"open_time": 1650474000000, "open": 9.2689, "high": 9.2762, "low": 9.2361, "close": 9.2497, "volume": 233.45, "close_time": 1650477599999}, {"open_time": 1650477600000, "open": 9.2426, "high": 9.2426, "low": 9.1105, "close": 9.1105, "volume": 3016.3, "close_time": 1650481199999}, {"open_time": 1650481200000, "open": 9.1356, "high": 9.211, "low": 9.1356, "close": 9.211, "volume": 55.18, "close_time": 1650484799999}, {"open_time": 1650484800000, "open": 9.1859, "high": 9.211, "low": 9.1371, "close": 9.211, "volume": 14.33, "close_time": 1650488399999}, {"open_time": 1650488400000, "open": 9.2361, "high": 9.2486, "low": 9.211, "close": 9.211, "volume": 31.46, "close_time": 1650491999999}, {"open_time": 1650492000000, "open": 9.236, "high": 9.4248, "low": 9.236, "close": 9.4063, "volume": 3129.62, "close_time": 1650495599999}, {"open_time": 1650495600000, "open": 9.3618, "high": 9.3618, "low": 9.3115, "close": 9.3229, "volume": 196.16, "close_time": 1650499199999}, {"open_time": 1650499200000, "open": 9.3366, "high": 9.4568, "low": 9.3366, "close": 9.4568, "volume": 167.45, "close_time": 1650502799999}, {"open_time": 1650502800000, "open": 9.4584, "high": 9.4891, "low": 9.4584, "close": 9.4891, "volume": 58.66, "close_time": 1650506399999}, {"open_time": 1650506400000, "open": 9.5132, "high": 9.5215, "low": 9.5132, "close": 9.5215, "volume": 33.84, "close_time": 1650509999999}, {"open_time": 1650510000000, "open": 9.4713, "high": 9.5309, "low": 9.4713, "close": 9.5205, "volume": 37.25, "close_time": 1650513599999}, {"open_time": 1650513600000, "open": 9.5314, "high": 9.5778, "low": 9.4913, "close": 9.5188, "volume": 154.25, "close_time": 1650517199999}, {"open_time": 1650517200000, "open": 9.521, "high": 9.5414, "low": 9.4164, "close": 9.4164, "volume": 58.79, "close_time": 1650520799999}, {"open_time": 1650520800000, "open": 9.4031, "high": 9.4087, "low": 9.3578, "close": 9.3578, "volume": 1301.15, "close_time": 1650524399999}, {"open_time": 1650524400000, "open": 9.3366, "high": 9.4248, "low": 9.2988, "close": 9.4248, "volume": 143.65, "close_time": 1650527999999}, {"open_time": 1650528000000, "open": 9.4264, "high": 9.4264, "low": 9.4264, "close": 9.4264, "volume": 1.08, "close_time": 1650531599999}, {"open_time": 1650531600000, "open": 9.3618, "high": 9.3808, "low": 9.2864, "close": 9.2917, "volume": 205.22, "close_time": 1650535199999}, {"open_time": 1650535200000, "open": 9.2871, "high": 9.4883, "low": 9.2871, "close": 9.4883, "volume": 247.32, "close_time": 1650538799999}, {"open_time": 1650538800000, "open": 9.4909, "high": 9.5314, "low": 9.4909, "close": 9.5314, "volume": 43.52, "close_time": 1650542399999}, {"open_time": 1650542400000, "open": 9.5577, "high": 9.5986, "low": 9.5015, "close": 9.5713, "volume": 1101.27, "close_time": 1650545999999}, {"open_time": 1650546000000, "open": 9.588, "high": 9.7087, "low": 9.5803, "close": 9.5803, "volume": 520.7, "close_time": 1650549599999}, {"open_time": 1650549600000, "open": 9.5685, "high": 9.5686, "low": 9.5189, "close": 9.5189, "volume": 69.94, "close_time": 1650553199999}, {"open_time": 1650553200000, "open": 9.5121, "high": 9.5121, "low": 9.4913, "close": 9.4985, "volume": 62.87, "close_time": 1650556799999}, {"open_time": 1650556800000, "open": 9.4652, "high": 9.5132, "low": 9.4031, "close": 9.4031, "volume": 101.46, "close_time": 1650560399999}, {"open_time": 1650560400000, "open": 9.3618, "high": 9.4, "low": 9.3177, "close": 9.3177, "volume": 188.21, "close_time": 1650563999999}, {"open_time": 1650564000000, "open": 9.3311, "high": 9.3625, "low": 9.2866, "close": 9.3115, "volume": 2464.4, "close_time": 1650567599999}, {"open_time": 1650567600000, "open": 9.2864, "high": 9.2864, "low": 9.01, "close": 9.01, "volume": 1192.01, "close_time": 1650571199999}, {"open_time": 1650571200000, "open": 8.9849, "high": 9.0155, "low": 8.7795, "close": 8.8592, "volume": 461.06, "close_time": 1650574799999}, {"open_time": 1650574800000, "open": 8.8521, "high": 8.9849, "low": 8.8521, "close": 8.9293, "volume": 419.76, "close_time": 1650578399999}, {"open_time": 1650578400000, "open": 8.9095, "high": 8.9445, "low": 8.6277, "close": 8.792, "volume": 631.07, "close_time": 1650581999999}, {"open_time": 1650582000000, "open": 8.8205, "high": 8.8592, "low": 8.8205, "close": 8.8592, "volume": 78.73, "close_time": 1650585599999}, {"open_time": 1650585600000, "open": 8.8341, "high": 8.9849, "low": 8.809, "close": 8.9642, "volume": 328.5, "close_time": 1650589199999}, {"open_time": 1650589200000, "open": 8.9849, "high": 8.9849, "low": 8.9597, "close": 8.9849, "volume": 264.63, "close_time": 1650592799999}, {"open_time": 1650592800000, "open": 9.0098, "high": 9.0237, "low": 8.9597, "close": 8.9706, "volume": 230.64, "close_time": 1650596399999}, {"open_time": 1650596400000, "open": 8.9603, "high": 8.9603, "low": 8.9346, "close": 8.9597, "volume": 17.87, "close_time": 1650599999999}, {"open_time": 1650600000000, "open": 8.9849, "high": 9.0603, "low": 8.9849, "close": 9.0603, "volume": 968.35, "close_time": 1650603599999}, {"open_time": 1650603600000, "open": 9.0557, "high": 9.0921, "low": 9.0557, "close": 9.0603, "volume": 161.15, "close_time": 1650607199999}, {"open_time": 1650607200000, "open": 9.0981, "high": 9.1002, "low": 9.0351, "close": 9.0351, "volume": 16.09, "close_time": 1650610799999}, {"open_time": 1650610800000, "open": 9.0603, "high": 9.0854, "low": 8.9523, "close": 9.0351, "volume": 195.87, "close_time": 1650614399999}, {"open_time": 1650614400000, "open": 9.0603, "high": 9.0862, "low": 8.9849, "close": 9.01, "volume": 822.19, "close_time": 1650617999999}, {"open_time": 1650618000000, "open": 8.9849, "high": 9.01, "low": 8.9568, "close": 8.9568, "volume": 112.48, "close_time": 1650621599999}, {"open_time": 1650621600000, "open": 8.9346, "high": 9.01, "low": 8.9095, "close": 9.01, "volume": 87.31, "close_time": 1650625199999}, {"open_time": 1650625200000, "open": 9.0092, "high": 9.0092, "low": 8.9642, "close": 8.9642, "volume": 34.95, "close_time": 1650628799999}, {"open_time": 1650628800000, "open": 9.01, "high": 9.01, "low": 8.9837, "close": 8.9837, "volume": 19.21, "close_time": 1650632399999}, {"open_time": 1650632400000, "open": 9.0018, "high": 9.0058, "low": 8.8592, "close": 8.8844, "volume": 344.4, "close_time": 1650635999999}, {"open_time": 1650636000000, "open": 8.9095, "high": 8.9095, "low": 8.7524, "close": 8.782, "volume": 1635.16, "close_time": 1650639599999}, {"open_time": 1650639600000, "open": 8.7587, "high": 8.8284, "low": 8.7427, "close": 8.809, "volume": 663.8, "close_time": 1650643199999}, {"open_time": 1650643200000, "open": 8.8284, "high": 8.9112, "low": 8.8284, "close": 8.8844, "volume": 153.23, "close_time": 1650646799999}, {"open_time": 1650646800000, "open": 8.8592, "high": 9.1217, "low": 8.8493, "close": 8.9825, "volume": 7102.8, "close_time": 1650650399999}, {"open_time": 1650650400000, "open": 8.9741, "high": 9.0369, "low": 8.9323, "close": 8.9849, "volume": 279.43, "close_time": 1650653999999}, {"open_time": 1650654000000, "open": 9.01, "high": 9.0585, "low": 8.9323, "close": 8.9323, "volume": 153.94, "close_time": 1650657599999}, {"open_time": 1650657600000, "open": 8.9597, "high": 8.9597, "low": 8.9204, "close": 8.9204, "volume": 8.48, "close_time": 1650661199999}, {"open_time": 1650661200000, "open": 8.9541, "high": 8.9597, "low": 8.9346, "close": 8.9346, "volume": 70.63, "close_time": 1650664799999}, {"open_time": 1650664800000, "open": 8.9095, "high": 8.9112, "low": 8.8493, "close": 8.8844, "volume": 228.68, "close_time": 1650668399999}, {"open_time": 1650668400000, "open": 8.8592, "high": 8.9095, "low": 8.8592, "close": 8.9095, "volume": 15.0, "close_time": 1650671999999}, {"open_time": 1650672000000, "open": 8.9346, "high": 8.9597, "low": 8.8708, "close": 8.8708, "volume": 149.94, "close_time": 1650675599999}, {"open_time": 1650675600000, "open": 8.9095, "high": 8.9849, "low": 8.9095, "close": 8.9849, "volume": 171.56, "close_time": 1650679199999}, {"open_time": 1650679200000, "open": 8.9808, "high": 8.9808, "low": 8.9346, "close": 8.9346, "volume": 8.78, "close_time": 1650682799999}, {"open_time": 1650682800000, "open": 8.9597, "high": 9.0382, "low": 8.9398, "close": 9.0382, "volume": 404.39, "close_time": 1650686399999}, {"open_time": 1650686400000, "open": 9.0454, "high": 9.0509, "low": 8.8493, "close": 8.9708, "volume": 537.64, "close_time": 1650689999999}, {"open_time": 1650690000000, "open": 8.9508, "high": 8.9508, "low": 8.9346, "close": 8.9508, "volume": 60.92, "close_time": 1650693599999}, {"open_time": 1650693600000, "open": 8.9597, "high": 9.01, "low": 8.9597, "close": 9.01, "volume": 188.4, "close_time": 1650697199999}, {"open_time": 1650697200000, "open": 9.0273, "high": 9.0351, "low": 8.9849, "close": 9.0106, "volume": 589.83, "close_time": 1650700799999}, {"open_time": 1650700800000, "open": 8.9897, "high": 9.0792, "low": 8.9897, "close": 9.0351, "volume": 615.62, "close_time": 1650704399999}, {"open_time": 1650704400000, "open": 9.0509, "high": 9.0858, "low": 9.0351, "close": 9.0509, "volume": 395.2, "close_time": 1650707999999}, {"open_time": 1650708000000, "open": 9.0509, "high": 9.1217, "low": 9.0509, "close": 9.0758, "volume": 533.11, "close_time": 1650711599999}, {"open_time": 1650711600000, "open": 9.122, "high": 9.1859, "low": 9.0927, "close": 9.141, "volume": 8655.86, "close_time": 1650715199999}, {"open_time": 1650715200000, "open": 9.1504, "high": 9.221, "low": 9.0962, "close": 9.1654, "volume": 288.15, "close_time": 1650718799999}, {"open_time": 1650718800000, "open": 9.199, "high": 9.211, "low": 9.1021, "close": 9.1021, "volume": 161.68, "close_time": 1650722399999}, {"open_time": 1650722400000, "open": 9.1356, "high": 9.1859, "low": 9.1356, "close": 9.1859, "volume": 6385.61, "close_time": 1650725999999}, {"open_time": 1650726000000, "open": 9.1608, "high": 9.1859, "low": 9.1608, "close": 9.1608, "volume": 46.69, "close_time": 1650729599999}, {"open_time": 1650729600000, "open": 9.1356, "high": 9.2073, "low": 9.1356, "close": 9.1356, "volume": 33.92, "close_time": 1650733199999}, {"open_time": 1650733200000, "open": 9.1181, "high": 9.1181, "low": 9.053, "close": 9.053, "volume": 5109.56, "close_time": 1650736799999}, {"open_time": 1650736800000, "open": 9.0701, "high": 9.0701, "low": 9.009, "close": 9.0216, "volume": 66.14, "close_time": 1650740399999}, {"open_time": 1650740400000, "open": 8.9941, "high": 9.01, "low": 8.9741, "close": 9.01, "volume": 46.61, "close_time": 1650743999999}, {"open_time": 1650744000000, "open": 9.01, "high": 9.01, "low": 9.01, "close": 9.01, "volume": 0.0, "close_time": 1650747599999}, {"open_time": 1650747600000, "open": 9.0175, "high": 9.0368, "low": 9.0175, "close": 9.0368, "volume": 117.69, "close_time": 1650751199999}, {"open_time": 1650751200000, "open": 9.0369, "high": 9.0792, "low": 9.0369, "close": 9.0402, "volume": 149.22, "close_time": 1650754799999}, {"open_time": 1650754800000, "open": 9.0161, "high": 9.0161, "low": 8.8907, "close": 8.9093, "volume": 689.13, "close_time": 1650758399999}, {"open_time": 1650758400000, "open": 8.9828, "high": 8.9828, "low": 8.9775, "close": 8.9791, "volume": 30.48, "close_time": 1650761999999}, {"open_time": 1650762000000, "open": 8.9693, "high": 8.9948, "low": 8.9693, "close": 8.9948, "volume": 39.34, "close_time": 1650765599999}, {"open_time": 1650765600000, "open": 8.9323, "high": 9.015, "low": 8.9308, "close": 8.9807, "volume": 80.46, "close_time": 1650769199999}, {"open_time": 1650769200000, "open": 9.0273, "high": 9.0804, "low": 9.0273, "close": 9.0402, "volume": 238.54, "close_time": 1650772799999}, {"open_time": 1650772800000, "open": 9.0591, "high": 9.0591, "low": 9.015, "close": 9.015, "volume": 99.42, "close_time": 1650776399999}, {"open_time": 1650776400000, "open": 8.9997, "high": 9.0099, "low": 8.9997, "close": 9.0099, "volume": 129.97, "close_time": 1650779999999}, {"open_time": 1650780000000, "open": 9.0308, "high": 9.0904, "low": 9.0308, "close": 9.0808, "volume": 169.6, "close_time": 1650783599999}, {"open_time": 1650783600000, "open": 9.1155, "high": 9.1501, "low": 9.0793, "close": 9.0804, "volume": 1700.03, "close_time": 1650787199999}, {"open_time": 1650787200000, "open": 9.097, "high": 9.1021, "low": 9.0536, "close": 9.0536, "volume": 171.31, "close_time": 1650790799999}, {"open_time": 1650790800000, "open": 9.0508, "high": 9.106, "low": 9.0402, "close": 9.106, "volume": 1327.45, "close_time": 1650794399999}, {"open_time": 1650794400000, "open": 9.1118, "high": 9.1169, "low": 9.0653, "close": 9.0653, "volume": 133.71, "close_time": 1650797999999}, {"open_time": 1650798000000, "open": 9.0904, "high": 9.0978, "low": 8.9204, "close": 8.9307, "volume": 303.25, "close_time": 1650801599999}, {"open_time": 1650801600000, "open": 8.941, "high": 8.956, "low": 8.8994, "close": 8.9193, "volume": 715.66, "close_time": 1650805199999}, {"open_time": 1650805200000, "open": 8.9006, "high": 8.9006, "low": 8.8225, "close": 8.8594, "volume": 718.79, "close_time": 1650808799999}, {"open_time": 1650808800000, "open": 8.8218, "high": 8.912, "low": 8.7758, "close": 8.912, "volume": 356.99, "close_time": 1650812399999}, {"open_time": 1650812400000, "open": 8.8993, "high": 8.8993, "low": 8.8378, "close": 8.8506, "volume": 367.31, "close_time": 1650815999999}, {"open_time": 1650816000000, "open": 8.8506, "high": 8.8513, "low": 8.7146, "close": 8.8306, "volume": 2494.07, "close_time": 1650819599999}, {"open_time": 1650819600000, "open": 8.7881, "high": 8.7881, "low": 8.7327, "close": 8.7599, "volume": 303.82, "close_time": 1650823199999}, {"open_time": 1650823200000, "open": 8.7602, "high": 8.8404, "low": 8.7602, "close": 8.8404, "volume": 82.53, "close_time": 1650826799999}, {"open_time": 1650826800000, "open": 8.85, "high": 8.8696, "low": 8.8394, "close": 8.8394, "volume": 157.0, "close_time": 1650830399999}, {"open_time": 1650830400000, "open": 8.8697, "high": 8.8697, "low": 8.7671, "close": 8.7671, "volume": 134.71, "close_time": 1650833999999}, {"open_time": 1650834000000, "open": 8.769, "high": 8.769, "low": 8.769, "close": 8.769, "volume": 2.78, "close_time": 1650837599999}, {"open_time": 1650837600000, "open": 8.7998, "high": 8.8284, "low": 8.7671, "close": 8.7695, "volume": 202.46, "close_time": 1650841199999}, {"open_time": 1650841200000, "open": 8.7605, "high": 8.7605, "low": 8.735, "close": 8.735, "volume": 29.04, "close_time": 1650844799999}, {"open_time": 1650844800000, "open": 8.7305, "high": 8.7305, "low": 8.3624, "close": 8.38, "volume": 3409.48, "close_time": 1650848399999}, {"open_time": 1650848400000, "open": 8.3801, "high": 8.4201, "low": 8.3676, "close": 8.4201, "volume": 297.49, "close_time": 1650851999999}, {"open_time": 1650852000000, "open": 8.3961, "high": 8.4105, "low": 8.3961, "close": 8.4105, "volume": 138.09, "close_time": 1650855599999}, {"open_time": 1650855600000, "open": 8.4716, "high": 8.5798, "low": 8.4532, "close": 8.5798, "volume": 1158.2, "close_time": 1650859199999}, {"open_time": 1650859200000, "open": 8.5497, "high": 8.5497, "low": 8.5211, "close": 8.5225, "volume": 3220.95, "close_time": 1650862799999}, {"open_time": 1650862800000, "open": 8.4635, "high": 8.4636, "low": 8.4064, "close": 8.4064, "volume": 30.36, "close_time": 1650866399999}, {"open_time": 1650866400000, "open": 8.3471, "high": 8.473, "low": 8.2749, "close": 8.2749, "volume": 3303.49, "close_time": 1650869999999}, {"open_time": 1650870000000, "open": 8.26, "high": 8.26, "low": 8.1718, "close": 8.2498, "volume": 436.05, "close_time": 1650873599999}, {"open_time": 1650873600000, "open": 8.2498, "high": 8.2498, "low": 8.2498, "close": 8.2498, "volume": 0.0, "close_time": 1650877199999}, {"open_time": 1650877200000, "open": 8.2499, "high": 8.3175, "low": 8.2499, "close": 8.3175, "volume": 115.43, "close_time": 1650880799999}, {"open_time": 1650880800000, "open": 8.3155, "high": 8.3155, "low": 8.3155, "close": 8.3155, "volume": 1.3, "close_time": 1650884399999}, {"open_time": 1650884400000, "open": 8.3676, "high": 8.3966, "low": 8.3424, "close": 8.3869, "volume": 332.7, "close_time": 1650887999999}, {"open_time": 1650888000000, "open": 8.4604, "high": 8.5186, "low": 8.4325, "close": 8.4699, "volume": 217.39, "close_time": 1650891599999}, {"open_time": 1650891600000, "open": 8.4374, "high": 8.548, "low": 8.4374, "close": 8.5423, "volume": 770.71, "close_time": 1650895199999}, {"open_time": 1650895200000, "open": 8.4701, "high": 8.5725, "low": 8.4435, "close": 8.5702, "volume": 64.86, "close_time": 1650898799999}, {"open_time": 1650898800000, "open": 8.5602, "high": 8.5602, "low": 8.5122, "close": 8.525, "volume": 122.6, "close_time": 1650902399999}, {"open_time": 1650902400000, "open": 8.5541, "high": 8.7058, "low": 8.5541, "close": 8.7058, "volume": 334.04, "close_time": 1650905999999}, {"open_time": 1650906000000, "open": 8.6453, "high": 8.7058, "low": 8.6196, "close": 8.6196, "volume": 154.22, "close_time": 1650909599999}, {"open_time": 1650909600000, "open": 8.605, "high": 8.6996, "low": 8.5817, "close": 8.6996, "volume": 228.75, "close_time": 1650913199999}, {"open_time": 1650913200000, "open": 8.6595, "high": 8.7195, "low": 8.6527, "close": 8.7042, "volume": 474.11, "close_time": 1650916799999}, {"open_time": 1650916800000, "open": 8.7392, "high": 8.7392, "low": 8.6695, "close": 8.6775, "volume": 27.65, "close_time": 1650920399999}, {"open_time": 1650920400000, "open": 8.7072, "high": 8.7072, "low": 8.6719, "close": 8.6719, "volume": 33.82, "close_time": 1650923999999}, {"open_time": 1650924000000, "open": 8.7185, "high": 8.7448, "low": 8.6767, "close": 8.7448, "volume": 75.48, "close_time": 1650927599999}, {"open_time": 1650927600000, "open": 8.7295, "high": 8.7621, "low": 8.7239, "close": 8.7239, "volume": 48.53, "close_time": 1650931199999}, {"open_time": 1650931200000, "open": 8.7505, "high": 8.797, "low": 8.7505, "close": 8.7877, "volume": 1784.18, "close_time": 1650934799999}, {"open_time": 1650934800000, "open": 8.762, "high": 8.762, "low": 8.7114, "close": 8.7167, "volume": 115.26, "close_time": 1650938399999}, {"open_time": 1650938400000, "open": 8.7099, "high": 8.7328, "low": 8.6857, "close": 8.7328, "volume": 5158.65, "close_time": 1650941999999}, {"open_time": 1650942000000, "open": 8.7227, "high": 8.7227, "low": 8.7227, "close": 8.7227, "volume": 2.0, "close_time": 1650945599999}, {"open_time": 1650945600000, "open": 8.7205, "high": 8.7464, "low": 8.7205, "close": 8.7464, "volume": 66.26, "close_time": 1650949199999}, {"open_time": 1650949200000, "open": 8.7638, "high": 8.7638, "low": 8.6945, "close": 8.6995, "volume": 9515.87, "close_time": 1650952799999}, {"open_time": 1650952800000, "open": 8.6884, "high": 8.6884, "low": 8.6745, "close": 8.6816, "volume": 102.8, "close_time": 1650956399999}, {"open_time": 1650956400000, "open": 8.6453, "high": 8.7135, "low": 8.6453, "close": 8.7135, "volume": 169.85, "close_time": 1650959999999}, {"open_time": 1650960000000, "open": 8.7305, "high": 8.7638, "low": 8.7135, "close": 8.7135, "volume": 5659.01, "close_time": 1650963599999}, {"open_time": 1650963600000, "open": 8.7048, "high": 8.7351, "low": 8.6884, "close": 8.7351, "volume": 110.11, "close_time": 1650967199999}, {"open_time": 1650967200000, "open": 8.7386, "high": 8.7386, "low": 8.7386, "close": 8.7386, "volume": 7.0, "close_time": 1650970799999}, {"open_time": 1650970800000, "open": 8.6857, "high": 8.7464, "low": 8.6857, "close": 8.7202, "volume": 83.2, "close_time": 1650974399999}, {"open_time": 1650974400000, "open": 8.6453, "high": 8.6453, "low": 8.5649, "close": 8.6103, "volume": 2761.08, "close_time": 1650977999999}, {"open_time": 1650978000000, "open": 8.525, "high": 8.54, "low": 8.5197, "close": 8.5223, "volume": 70.1, "close_time": 1650981599999}, {"open_time": 1650981600000, "open": 8.4541, "high": 8.4823, "low": 8.3148, "close": 8.3148, "volume": 837.84, "close_time": 1650985199999}, {"open_time": 1650985200000, "open": 8.3061, "high": 8.3651, "low": 8.2498, "close": 8.2498, "volume": 590.69, "close_time": 1650988799999}, {"open_time": 1650988800000, "open": 8.2697, "high": 8.3476, "low": 8.2526, "close": 8.3099, "volume": 457.69, "close_time": 1650992399999}, {"open_time": 1650992400000, "open": 8.2545, "high": 8.2545, "low": 8.2202, "close": 8.2202, "volume": 114.41, "close_time": 1650995999999}, {"open_time": 1650996000000, "open": 8.2039, "high": 8.2142, "low": 8.2005, "close": 8.2142, "volume": 11.09, "close_time": 1650999599999}, {"open_time": 1650999600000, "open": 8.2039, "high": 8.2247, "low": 8.037, "close": 8.1572, "volume": 576.66, "close_time": 1651003199999}, {"open_time": 1651003200000, "open": 8.0365, "high": 8.0365, "low": 8.0051, "close": 8.0205, "volume": 6084.51, "close_time": 1651006799999}, {"open_time": 1651006800000, "open": 8.0558, "high": 8.1043, "low": 8.0558, "close": 8.0794, "volume": 569.48, "close_time": 1651010399999}, {"open_time": 1651010400000, "open": 8.1593, "high": 8.1594, "low": 8.0993, "close": 8.0993, "volume": 3112.63, "close_time": 1651013999999}, {"open_time": 1651014000000, "open": 8.0004, "high": 8.0004, "low": 7.9282, "close": 7.9633, "volume": 248.32, "close_time": 1651017599999}, {"open_time": 1651017600000, "open": 8.0877, "high": 8.0896, "low": 8.0265, "close": 8.0327, "volume": 2939.12, "close_time": 1651021199999}, {"open_time": 1651021200000, "open": 8.0604, "high": 8.1462, "low": 8.0604, "close": 8.1462, "volume": 19.65, "close_time": 1651024799999}, {"open_time": 1651024800000, "open": 8.1407, "high": 8.1878, "low": 8.1406, "close": 8.1687, "volume": 432.38, "close_time": 1651028399999}, {"open_time": 1651028400000, "open": 8.1672, "high": 8.1695, "low": 8.1505, "close": 8.1505, "volume": 754.43, "close_time": 1651031999999}, {"open_time": 1651032000000, "open": 8.1784, "high": 8.1991, "low": 8.1784, "close": 8.1991, "volume": 102.56, "close_time": 1651035599999}, {"open_time": 1651035600000, "open": 8.226, "high": 8.226, "low": 8.226, "close": 8.226, "volume": 1.58, "close_time": 1651039199999}, {"open_time": 1651039200000, "open": 8.2034, "high": 8.2818, "low": 8.2033, "close": 8.2818, "volume": 145.32, "close_time": 1651042799999}, {"open_time": 1651042800000, "open": 8.3087, "high": 8.3178, "low": 8.2751, "close": 8.3178, "volume": 4784.4, "close_time": 1651046399999}, {"open_time": 1651046400000, "open": 8.3208, "high": 8.3321, "low": 8.1984, "close": 8.2598, "volume": 434.44, "close_time": 1651049999999}, {"open_time": 1651050000000, "open": 8.2504, "high": 8.2504, "low": 8.2504, "close": 8.2504, "volume": 5.96, "close_time": 1651053599999}, {"open_time": 1651053600000, "open": 8.2886, "high": 8.3199, "low": 8.2886, "close": 8.3199, "volume": 311.37, "close_time": 1651057199999}, {"open_time": 1651057200000, "open": 8.3034, "high": 8.3034, "low": 8.1548, "close": 8.2604, "volume": 1429.88, "close_time": 1651060799999}, {"open_time": 1651060800000, "open": 8.2742, "high": 8.2799, "low": 8.2426, "close": 8.2427, "volume": 170.64, "close_time": 1651064399999}, {"open_time": 1651064400000, "open": 8.2081, "high": 8.3925, "low": 8.2002, "close": 8.3925, "volume": 497.15, "close_time": 1651067999999}, {"open_time": 1651068000000, "open": 8.3284, "high": 8.3284, "low": 8.1593, "close": 8.27, "volume": 600.28, "close_time": 1651071599999}, {"open_time": 1651071600000, "open": 8.2925, "high": 8.3087, "low": 8.2901, "close": 8.2901, "volume": 64.04, "close_time": 1651075199999}, {"open_time": 1651075200000, "open": 8.3476, "high": 8.3531, "low": 8.2896, "close": 8.2896, "volume": 144.15, "close_time": 1651078799999}, {"open_time": 1651078800000, "open": 8.251, "high": 8.2744, "low": 8.2357, "close": 8.2619, "volume": 1109.04, "close_time": 1651082399999}, {"open_time": 1651082400000, "open": 8.2601, "high": 8.2601, "low": 8.2126, "close": 8.2126, "volume": 67.91, "close_time": 1651085999999}, {"open_time": 1651086000000, "open": 8.1408, "high": 8.1931, "low": 8.1403, "close": 8.1931, "volume": 37.47, "close_time": 1651089599999}, {"open_time": 1651089600000, "open": 8.1958, "high": 8.1958, "low": 8.1958, "close": 8.1958, "volume": 68.74, "close_time": 1651093199999}, {"open_time": 1651093200000, "open": 8.2242, "high": 8.2366, "low": 8.2242, "close": 8.2366, "volume": 2.23, "close_time": 1651096799999}, {"open_time": 1651096800000, "open": 8.1803, "high": 8.1803, "low": 8.1803, "close": 8.1803, "volume": 69.37, "close_time": 1651100399999}, {"open_time": 1651100400000, "open": 8.2013, "high": 8.2013, "low": 8.2013, "close": 8.2013, "volume": 5.44, "close_time": 1651103999999}, {"open_time": 1651104000000, "open": 8.1806, "high": 8.2051, "low": 8.1603, "close": 8.2051, "volume": 1060.28, "close_time": 1651107599999}, {"open_time": 1651107600000, "open": 8.1907, "high": 8.2498, "low": 8.1896, "close": 8.1896, "volume": 103.77, "close_time": 1651111199999}, {"open_time": 1651111200000, "open": 8.1669, "high": 8.27, "low": 8.1669, "close": 8.27, "volume": 385.87, "close_time": 1651114799999}, {"open_time": 1651114800000, "open": 8.2481, "high": 8.2677, "low": 8.2407, "close": 8.2407, "volume": 145.9, "close_time": 1651118399999}, {"open_time": 1651118400000, "open": 8.2442, "high": 8.2442, "low": 8.2379, "close": 8.2379, "volume": 65.28, "close_time": 1651121999999}, {"open_time": 1651122000000, "open": 8.2622, "high": 8.2639, "low": 8.1702, "close": 8.1702, "volume": 228.1, "close_time": 1651125599999}, {"open_time": 1651125600000, "open": 8.2316, "high": 8.2352, "low": 8.2316, "close": 8.2352, "volume": 63.84, "close_time": 1651129199999}, {"open_time": 1651129200000, "open": 8.2564, "high": 8.2812, "low": 8.2564, "close": 8.2812, "volume": 970.12, "close_time": 1651132799999}, {"open_time": 1651132800000, "open": 8.3087, "high": 8.3254, "low": 8.3087, "close": 8.3254, "volume": 38.94, "close_time": 1651136399999}, {"open_time": 1651136400000, "open": 8.3476, "high": 8.3476, "low": 8.34, "close": 8.34, "volume": 98.54, "close_time": 1651139999999}, {"open_time": 1651140000000, "open": 8.2896, "high": 8.3235, "low": 8.2801, "close": 8.3235, "volume": 49.11, "close_time": 1651143599999}, {"open_time": 1651143600000, "open": 8.3235, "high": 8.3235, "low": 8.3235, "close": 8.3235, "volume": 0.0, "close_time": 1651147199999}, {"open_time": 1651147200000, "open": 8.3085, "high": 8.3086, "low": 8.2126, "close": 8.2126, "volume": 361.62, "close_time": 1651150799999}, {"open_time": 1651150800000, "open": 8.1744, "high": 8.1744, "low": 8.0828, "close": 8.1063, "volume": 197.85, "close_time": 1651154399999}, {"open_time": 1651154400000, "open": 8.058, "high": 8.1171, "low": 8.0304, "close": 8.1171, "volume": 1701.34, "close_time": 1651157999999}, {"open_time": 1651158000000, "open": 8.1338, "high": 8.27, "low": 8.0404, "close": 8.1228, "volume": 761.29, "close_time": 1651161599999}, {"open_time": 1651161600000, "open": 8.0607, "high": 8.1791, "low": 8.0251, "close": 8.1791, "volume": 220.3, "close_time": 1651165199999}, {"open_time": 1651165200000, "open": 8.1932, "high": 8.2377, "low": 8.166, "close": 8.2377, "volume": 4979.14, "close_time": 1651168799999}, {"open_time": 1651168800000, "open": 8.2498, "high": 8.2894, "low": 8.2498, "close": 8.2704, "volume": 290.08, "close_time": 1651172399999}, {"open_time": 1651172400000, "open": 8.3087, "high": 8.3087, "low": 8.2206, "close": 8.2206, "volume": 108.69, "close_time": 1651175999999}, {"open_time": 1651176000000, "open": 8.2126, "high": 8.2316, "low": 8.1744, "close": 8.2316, "volume": 112.81, "close_time": 1651179599999}, {"open_time": 1651179600000, "open": 8.1744, "high": 8.1744, "low": 8.116, "close": 8.1305, "volume": 212.78, "close_time": 1651183199999}, {"open_time": 1651183200000, "open": 8.1696, "high": 8.1696, "low": 8.0984, "close": 8.1013, "volume": 154.77, "close_time": 1651186799999}, {"open_time": 1651186800000, "open": 8.1284, "high": 8.1601, "low": 8.1284, "close": 8.1601, "volume": 281.67, "close_time": 1651190399999}, {"open_time": 1651190400000, "open": 8.1931, "high": 8.2045, "low": 8.1504, "close": 8.2045, "volume": 195.11, "close_time": 1651193999999}, {"open_time": 1651194000000, "open": 8.2255, "high": 8.2255, "low": 8.1517, "close": 8.1517, "volume": 532.46, "close_time": 1651197599999}, {"open_time": 1651197600000, "open": 8.1363, "high": 8.1363, "low": 8.0404, "close": 8.0978, "volume": 266.66, "close_time": 1651201199999}, {"open_time": 1651201200000, "open": 8.0978, "high": 8.0978, "low": 8.0978, "close": 8.0978, "volume": 0.0, "close_time": 1651204799999}, {"open_time": 1651204800000, "open": 8.1166, "high": 8.155, "low": 8.0524, "close": 8.155, "volume": 2234.93, "close_time": 1651208399999}, {"open_time": 1651208400000, "open": 8.1791, "high": 8.1932, "low": 8.1363, "close": 8.1363, "volume": 104.8, "close_time": 1651211999999}, {"open_time": 1651212000000, "open": 8.1363, "high": 8.1363, "low": 8.1363, "close": 8.1363, "volume": 0.0, "close_time": 1651215599999}, {"open_time": 1651215600000, "open": 8.1746, "high": 8.1746, "low": 8.1746, "close": 8.1746, "volume": 63.04, "close_time": 1651219199999}, {"open_time": 1651219200000, "open": 8.0984, "high": 8.0984, "low": 8.0797, "close": 8.0797, "volume": 102.42, "close_time": 1651222799999}, {"open_time": 1651222800000, "open": 8.0607, "high": 8.0607, "low": 8.0607, "close": 8.0607, "volume": 37.78, "close_time": 1651226399999}, {"open_time": 1651226400000, "open": 8.0222, "high": 8.0575, "low": 7.83, "close": 7.9102, "volume": 752.26, "close_time": 1651229999999}, {"open_time": 1651230000000, "open": 7.8894, "high": 7.8894, "low": 7.8305, "close": 7.8894, "volume": 99.93, "close_time": 1651233599999}, {"open_time": 1651233600000, "open": 7.8965, "high": 7.965, "low": 7.8965, "close": 7.965, "volume": 52.56, "close_time": 1651237199999}, {"open_time": 1651237200000, "open": 7.9466, "high": 8.0232, "low": 7.9466, "close": 8.0004, "volume": 103.79, "close_time": 1651240799999}, {"open_time": 1651240800000, "open": 7.9905, "high": 7.9905, "low": 7.8754, "close": 7.8754, "volume": 134.05, "close_time": 1651244399999}, {"open_time": 1651244400000, "open": 7.871, "high": 7.8746, "low": 7.8709, "close": 7.8746, "volume": 209.09, "close_time": 1651247999999}, {"open_time": 1651248000000, "open": 7.8122, "high": 7.817, "low": 7.7567, "close": 7.7567, "volume": 285.31, "close_time": 1651251599999}, {"open_time": 1651251600000, "open": 7.8201, "high": 7.8994, "low": 7.8201, "close": 7.8594, "volume": 524.38, "close_time": 1651255199999}, {"open_time": 1651255200000, "open": 7.8118, "high": 7.8118, "low": 7.7143, "close": 7.7143, "volume": 1610.03, "close_time": 1651258799999}, {"open_time": 1651258800000, "open": 7.7592, "high": 7.7592, "low": 7.5185, "close": 7.5781, "volume": 688.26, "close_time": 1651262399999}, {"open_time": 1651262400000, "open": 7.5955, "high": 7.6005, "low": 7.5551, "close": 7.5551, "volume": 144.52, "close_time": 1651265999999}, {"open_time": 1651266000000, "open": 7.5917, "high": 7.6391, "low": 7.5917, "close": 7.6253, "volume": 315.41, "close_time": 1651269599999}, {"open_time": 1651269600000, "open": 7.6253, "high": 7.6253, "low": 7.6253, "close": 7.6253, "volume": 0.0, "close_time": 1651273199999}, {"open_time": 1651273200000, "open": 7.6476, "high": 7.6476, "low": 7.6055, "close": 7.6055, "volume": 36.48, "close_time": 1651276799999}, {"open_time": 1651276800000, "open": 7.6101, "high": 7.6885, "low": 7.6101, "close": 7.6885, "volume": 689.65, "close_time": 1651280399999}, {"open_time": 1651280400000, "open": 7.7076, "high": 7.7224, "low": 7.694, "close": 7.7224, "volume": 16.49, "close_time": 1651283999999}, {"open_time": 1651284000000, "open": 7.7488, "high": 7.776, "low": 7.72, "close": 7.7388, "volume": 694.4, "close_time": 1651287599999}, {"open_time": 1651287600000, "open": 7.6711, "high": 7.7281, "low": 7.6711, "close": 7.7281, "volume": 217.44, "close_time": 1651291199999}, {"open_time": 1651291200000, "open": 7.7281, "high": 7.7281, "low": 7.7281, "close": 7.7281, "volume": 0.0, "close_time": 1651294799999}, {"open_time": 1651294800000, "open": 7.7668, "high": 7.7832, "low": 7.7311, "close": 7.7611, "volume": 96.34, "close_time": 1651298399999}, {"open_time": 1651298400000, "open": 7.7507, "high": 7.7507, "low": 7.7507, "close": 7.7507, "volume": 1.96, "close_time": 1651301999999}, {"open_time": 1651302000000, "open": 7.7291, "high": 7.7485, "low": 7.7102, "close": 7.7222, "volume": 81.83, "close_time": 1651305599999}, {"open_time": 1651305600000, "open": 7.6757, "high": 7.6792, "low": 7.6757, "close": 7.6792, "volume": 43.09, "close_time": 1651309199999}, {"open_time": 1651309200000, "open": 7.6792, "high": 7.6792, "low": 7.6792, "close": 7.6792, "volume": 0.0, "close_time": 1651312799999}, {"open_time": 1651312800000, "open": 7.691, "high": 7.691, "low": 7.661, "close": 7.661, "volume": 3836.6, "close_time": 1651316399999}, {"open_time": 1651316400000, "open": 7.7007, "high": 7.72, "low": 7.7007, "close": 7.7134, "volume": 46.6, "close_time": 1651319999999}, {"open_time": 1651320000000, "open": 7.6808, "high": 7.7392, "low": 7.6808, "close": 7.7211, "volume": 13.99, "close_time": 1651323599999}, {"open_time": 1651323600000, "open": 7.6821, "high": 7.6822, "low": 7.6239, "close": 7.6239, "volume": 95.45, "close_time": 1651327199999}, {"open_time": 1651327200000, "open": 7.571, "high": 7.571, "low": 7.4834, "close": 7.4834, "volume": 85.83, "close_time": 1651330799999}, {"open_time": 1651330800000, "open": 7.4733, "high": 7.5727, "low": 7.4443, "close": 7.5727, "volume": 49.72, "close_time": 1651334399999}, {"open_time": 1651334400000, "open": 7.5727, "high": 7.5727, "low": 7.5727, "close": 7.5727, "volume": 0.0, "close_time": 1651337999999}, {"open_time": 1651338000000, "open": 7.4989, "high": 7.4989, "low": 7.335, "close": 7.3512, "volume": 719.85, "close_time": 1651341599999}, {"open_time": 1651341600000, "open": 7.368, "high": 7.3889, "low": 7.3324, "close": 7.3889, "volume": 142.27, "close_time": 1651345199999}, {"open_time": 1651345200000, "open": 7.3939, "high": 7.4304, "low": 7.3939, "close": 7.4304, "volume": 3.65, "close_time": 1651348799999}, {"open_time": 1651348800000, "open": 7.4431, "high": 7.4431, "low": 7.4431, "close": 7.4431, "volume": 67.04, "close_time": 1651352399999}, {"open_time": 1651352400000, "open": 7.482, "high": 7.5793, "low": 7.482, "close": 7.5512, "volume": 252.07, "close_time": 1651355999999}, {"open_time": 1651356000000, "open": 7.5118, "high": 7.5118, "low": 7.3195, "close": 7.3323, "volume": 478.98, "close_time": 1651359599999}, {"open_time": 1651359600000, "open": 7.3577, "high": 7.3665, "low": 6.3443, "close": 6.7439, "volume": 12197.49, "close_time": 1651363199999}, {"open_time": 1651363200000, "open": 6.7539, "high": 6.8162, "low": 6.6444, "close": 6.7718, "volume": 2740.02, "close_time": 1651366799999}, {"open_time": 1651366800000, "open": 6.7419, "high": 6.7882, "low": 6.593, "close": 6.7882, "volume": 777.93, "close_time": 1651370399999}, {"open_time": 1651370400000, "open": 6.7888, "high": 6.8417, "low": 6.7838, "close": 6.8417, "volume": 117.04, "close_time": 1651373999999}, {"open_time": 1651374000000, "open": 6.782, "high": 6.782, "low": 6.7512, "close": 6.7512, "volume": 201.83, "close_time": 1651377599999}, {"open_time": 1651377600000, "open": 6.8019, "high": 6.8279, "low": 6.7537, "close": 6.7537, "volume": 30.86, "close_time": 1651381199999}, {"open_time": 1651381200000, "open": 6.7738, "high": 6.9178, "low": 6.7537, "close": 6.8717, "volume": 1392.27, "close_time": 1651384799999}, {"open_time": 1651384800000, "open": 6.9412, "high": 6.9517, "low": 6.9412, "close": 6.9517, "volume": 55.18, "close_time": 1651388399999}, {"open_time": 1651388400000, "open": 6.8783, "high": 6.8783, "low": 6.8783, "close": 6.8783, "volume": 27.51, "close_time": 1651391999999}, {"open_time": 1651392000000, "open": 6.9117, "high": 6.9516, "low": 6.9117, "close": 6.9424, "volume": 143.33, "close_time": 1651395599999}, {"open_time": 1651395600000, "open": 6.9616, "high": 6.9777, "low": 6.9316, "close": 6.9316, "volume": 74.69, "close_time": 1651399199999}, {"open_time": 1651399200000, "open": 6.9258, "high": 6.9427, "low": 6.9258, "close": 6.9427, "volume": 3105.87, "close_time": 1651402799999}, {"open_time": 1651402800000, "open": 6.9017, "high": 6.9017, "low": 6.8951, "close": 6.9017, "volume": 80.5, "close_time": 1651406399999}, {"open_time": 1651406400000, "open": 6.983, "high": 7.035, "low": 6.9384, "close": 6.9384, "volume": 6442.39, "close_time": 1651409999999}, {"open_time": 1651410000000, "open": 6.9516, "high": 7.0323, "low": 6.9509, "close": 6.9953, "volume": 12821.98, "close_time": 1651413599999}, {"open_time": 1651413600000, "open": 6.9716, "high": 6.9716, "low": 6.9616, "close": 6.9716, "volume": 279.09, "close_time": 1651417199999}, {"open_time": 1651417200000, "open": 6.958, "high": 7.1995, "low": 6.958, "close": 7.1791, "volume": 1994.21, "close_time": 1651420799999}, {"open_time": 1651420800000, "open": 7.1661, "high": 7.2213, "low": 7.1614, "close": 7.18, "volume": 1316.65, "close_time": 1651424399999}, {"open_time": 1651424400000, "open": 7.1538, "high": 7.1686, "low": 7.1267, "close": 7.1267, "volume": 23.78, "close_time": 1651427999999}, {"open_time": 1651428000000, "open": 7.0933, "high": 7.0933, "low": 6.9383, "close": 6.9416, "volume": 164.03, "close_time": 1651431599999}, {"open_time": 1651431600000, "open": 6.9004, "high": 6.9622, "low": 6.8395, "close": 6.9225, "volume": 413.92, "close_time": 1651435199999}, {"open_time": 1651435200000, "open": 6.9711, "high": 7.0015, "low": 6.9711, "close": 6.9965, "volume": 59.32, "close_time": 1651438799999}, {"open_time": 1651438800000, "open": 6.9948, "high": 7.0038, "low": 6.9948, "close": 6.9949, "volume": 232.0, "close_time": 1651442399999}, {"open_time": 1651442400000, "open": 7.015, "high": 7.015, "low": 6.9949, "close": 6.9949, "volume": 43.57, "close_time": 1651445999999}, {"open_time": 1651446000000, "open": 7.0315, "high": 7.1221, "low": 7.0315, "close": 7.1114, "volume": 175.43, "close_time": 1651449599999}, {"open_time": 1651449600000, "open": 7.1086, "high": 7.1813, "low": 7.1014, "close": 7.1514, "volume": 971.16, "close_time": 1651453199999}, {"open_time": 1651453200000, "open": 7.1514, "high": 7.1777, "low": 7.0592, "close": 7.073, "volume": 8722.45, "close_time": 1651456799999}, {"open_time": 1651456800000, "open": 7.0315, "high": 7.0401, "low": 6.9998, "close": 7.0121, "volume": 460.4, "close_time": 1651460399999}, {"open_time": 1651460400000, "open": 7.0121, "high": 7.0121, "low": 7.0121, "close": 7.0121, "volume": 0.0, "close_time": 1651463999999}, {"open_time": 1651464000000, "open": 6.9949, "high": 7.0893, "low": 6.9916, "close": 7.0893, "volume": 193.69, "close_time": 1651467599999}, {"open_time": 1651467600000, "open": 7.0893, "high": 7.0893, "low": 7.0893, "close": 7.0893, "volume": 0.0, "close_time": 1651471199999}, {"open_time": 1651471200000, "open": 7.0815, "high": 7.102, "low": 7.0401, "close": 7.0401, "volume": 81.58, "close_time": 1651474799999}, {"open_time": 1651474800000, "open": 7.0073, "high": 7.0073, "low": 6.9748, "close": 6.9748, "volume": 226.8, "close_time": 1651478399999}, {"open_time": 1651478400000, "open": 6.9444, "high": 6.9444, "low": 6.9262, "close": 6.9262, "volume": 114.19, "close_time": 1651481999999}, {"open_time": 1651482000000, "open": 6.9284, "high": 6.9297, "low": 6.8608, "close": 6.8608, "volume": 124.6, "close_time": 1651485599999}, {"open_time": 1651485600000, "open": 6.8382, "high": 6.8453, "low": 6.794, "close": 6.8137, "volume": 533.18, "close_time": 1651489199999}, {"open_time": 1651489200000, "open": 6.781, "high": 6.7982, "low": 6.7008, "close": 6.7021, "volume": 6498.34, "close_time": 1651492799999}, {"open_time": 1651492800000, "open": 6.7346, "high": 6.7481, "low": 6.7346, "close": 6.7481, "volume": 47.4, "close_time": 1651496399999}, {"open_time": 1651496400000, "open": 6.8436, "high": 6.9346, "low": 6.6919, "close": 6.925, "volume": 9467.62, "close_time": 1651499999999}, {"open_time": 1651500000000, "open": 6.9145, "high": 6.9949, "low": 6.8457, "close": 6.9495, "volume": 1072.26, "close_time": 1651503599999}, {"open_time": 1651503600000, "open": 6.9748, "high": 6.9896, "low": 6.9099, "close": 6.9284, "volume": 76.53, "close_time": 1651507199999}, {"open_time": 1651507200000, "open": 6.9094, "high": 6.9094, "low": 6.8318, "close": 6.8318, "volume": 165.95, "close_time": 1651510799999}, {"open_time": 1651510800000, "open": 6.8138, "high": 6.8138, "low": 6.6599, "close": 6.6599, "volume": 78.82, "close_time": 1651514399999}, {"open_time": 1651514400000, "open": 6.7091, "high": 6.7211, "low": 6.652, "close": 6.6891, "volume": 98.16, "close_time": 1651517999999}, {"open_time": 1651518000000, "open": 6.7568, "high": 6.8411, "low": 6.7539, "close": 6.8411, "volume": 201.37, "close_time": 1651521599999}, {"open_time": 1651521600000, "open": 6.8294, "high": 6.8294, "low": 6.8018, "close": 6.8118, "volume": 81.08, "close_time": 1651525199999}, {"open_time": 1651525200000, "open": 6.8465, "high": 6.9145, "low": 6.8465, "close": 6.9145, "volume": 178.38, "close_time": 1651528799999}, {"open_time": 1651528800000, "open": 6.9258, "high": 7.0027, "low": 6.9221, "close": 6.9221, "volume": 244.35, "close_time": 1651532399999}, {"open_time": 1651532400000, "open": 6.9547, "high": 6.9949, "low": 6.9161, "close": 6.9161, "volume": 107.2, "close_time": 1651535999999}, {"open_time": 1651536000000, "open": 6.9145, "high": 6.9145, "low": 6.8743, "close": 6.8743, "volume": 116.7, "close_time": 1651539599999}, {"open_time": 1651539600000, "open": 6.8944, "high": 6.9748, "low": 6.872, "close": 6.9748, "volume": 131.53, "close_time": 1651543199999}, {"open_time": 1651543200000, "open": 6.9907, "high": 7.0235, "low": 6.9124, "close": 7.0124, "volume": 297.4, "close_time": 1651546799999}, {"open_time": 1651546800000, "open": 6.9949, "high": 7.0563, "low": 6.9949, "close": 7.0563, "volume": 1185.16, "close_time": 1651550399999}, {"open_time": 1651550400000, "open": 7.0115, "high": 7.0563, "low": 7.0099, "close": 7.0563, "volume": 97.82, "close_time": 1651553999999}, {"open_time": 1651554000000, "open": 7.0073, "high": 7.1225, "low": 6.9949, "close": 7.1225, "volume": 190.86, "close_time": 1651557599999}, {"open_time": 1651557600000, "open": 7.073, "high": 7.0893, "low": 7.0401, "close": 7.0893, "volume": 274.08, "close_time": 1651561199999}, {"open_time": 1651561200000, "open": 7.0893, "high": 7.0893, "low": 7.0893, "close": 7.0893, "volume": 0.0, "close_time": 1651564799999}, {"open_time": 1651564800000, "open": 7.0695, "high": 7.0695, "low": 7.0695, "close": 7.0695, "volume": 35.37, "close_time": 1651568399999}, {"open_time": 1651568400000, "open": 7.0401, "high": 7.0401, "low": 7.0073, "close": 7.0073, "volume": 86.72, "close_time": 1651571999999}, {"open_time": 1651572000000, "open": 7.0015, "high": 7.0015, "low": 6.9747, "close": 6.995, "volume": 237.44, "close_time": 1651575599999}, {"open_time": 1651575600000, "open": 6.9748, "high": 7.0893, "low": 6.9748, "close": 7.0893, "volume": 148.85, "close_time": 1651579199999}, {"open_time": 1651579200000, "open": 7.1225, "high": 7.1225, "low": 7.0723, "close": 7.0723, "volume": 101.07, "close_time": 1651582799999}, {"open_time": 1651582800000, "open": 7.0695, "high": 7.0695, "low": 6.9724, "close": 7.0233, "volume": 284.85, "close_time": 1651586399999}, {"open_time": 1651586400000, "open": 7.0563, "high": 7.0848, "low": 7.0224, "close": 7.0262, "volume": 764.59, "close_time": 1651589999999}, {"open_time": 1651590000000, "open": 7.0148, "high": 7.0148, "low": 6.9422, "close": 6.9795, "volume": 149.87, "close_time": 1651593599999}, {"open_time": 1651593600000, "open": 6.9099, "high": 6.9194, "low": 6.8777, "close": 6.8777, "volume": 130.59, "close_time": 1651597199999}, {"open_time": 1651597200000, "open": 6.9258, "high": 6.9404, "low": 6.8777, "close": 6.8777, "volume": 116.38, "close_time": 1651600799999}, {"open_time": 1651600800000, "open": 6.8457, "high": 6.8457, "low": 6.7535, "close": 6.7535, "volume": 182.5, "close_time": 1651604399999}, {"open_time": 1651604400000, "open": 6.7993, "high": 6.7996, "low": 6.7187, "close": 6.7187, "volume": 147.18, "close_time": 1651607999999}, {"open_time": 1651608000000, "open": 6.727, "high": 6.7521, "low": 6.7119, "close": 6.7521, "volume": 810.5, "close_time": 1651611599999}, {"open_time": 1651611600000, "open": 6.7944, "high": 6.7944, "low": 6.7482, "close": 6.7592, "volume": 369.15, "close_time": 1651615199999}, {"open_time": 1651615200000, "open": 6.8614, "high": 6.8936, "low": 6.8457, "close": 6.8491, "volume": 149.33, "close_time": 1651618799999}, {"open_time": 1651618800000, "open": 6.8138, "high": 6.8614, "low": 6.811, "close": 6.8614, "volume": 180.49, "close_time": 1651622399999}, {"open_time": 1651622400000, "open": 6.8743, "high": 6.9151, "low": 6.8542, "close": 6.9151, "volume": 60.94, "close_time": 1651625999999}, {"open_time": 1651626000000, "open": 6.9258, "high": 6.9495, "low": 6.8743, "close": 6.8743, "volume": 973.58, "close_time": 1651629599999}, {"open_time": 1651629600000, "open": 6.8887, "high": 6.9582, "low": 6.8717, "close": 6.9452, "volume": 9711.36, "close_time": 1651633199999}, {"open_time": 1651633200000, "open": 6.9452, "high": 6.9582, "low": 6.9346, "close": 6.9346, "volume": 1695.23, "close_time": 1651636799999}, {"open_time": 1651636800000, "open": 6.9547, "high": 6.9907, "low": 6.9346, "close": 6.9346, "volume": 891.84, "close_time": 1651640399999}, {"open_time": 1651640400000, "open": 6.9145, "high": 6.9145, "low": 6.9099, "close": 6.9099, "volume": 47.07, "close_time": 1651643999999}, {"open_time": 1651644000000, "open": 6.9346, "high": 7.015, "low": 6.9346, "close": 7.015, "volume": 127.0, "close_time": 1651647599999}, {"open_time": 1651647600000, "open": 7.0184, "high": 7.062, "low": 6.9854, "close": 7.0619, "volume": 1653.45, "close_time": 1651651199999}, {"open_time": 1651651200000, "open": 7.0893, "high": 7.2331, "low": 7.0851, "close": 7.2014, "volume": 2816.64, "close_time": 1651654799999}, {"open_time": 1651654800000, "open": 7.223, "high": 7.223, "low": 7.1061, "close": 7.1061, "volume": 418.18, "close_time": 1651658399999}, {"open_time": 1651658400000, "open": 7.1214, "high": 7.3249, "low": 7.1214, "close": 7.3249, "volume": 7633.63, "close_time": 1651661999999}, {"open_time": 1651662000000, "open": 7.274, "high": 7.2806, "low": 7.2499, "close": 7.2512, "volume": 498.85, "close_time": 1651665599999}, {"open_time": 1651665600000, "open": 7.2413, "high": 7.2914, "low": 7.1728, "close": 7.1728, "volume": 5780.55, "close_time": 1651669199999}, {"open_time": 1651669200000, "open": 7.1813, "high": 7.1813, "low": 7.1061, "close": 7.1061, "volume": 114.62, "close_time": 1651672799999}, {"open_time": 1651672800000, "open": 7.1198, "high": 7.1247, "low": 7.0264, "close": 7.0264, "volume": 268.04, "close_time": 1651676399999}, {"open_time": 1651676400000, "open": 7.0259, "high": 7.1246, "low": 7.0074, "close": 7.1246, "volume": 330.2, "close_time": 1651679999999}, {"open_time": 1651680000000, "open": 7.073, "high": 7.202, "low": 7.0407, "close": 7.1982, "volume": 331.63, "close_time": 1651683599999}, {"open_time": 1651683600000, "open": 7.1713, "high": 7.4728, "low": 7.073, "close": 7.4668, "volume": 2951.17, "close_time": 1651687199999}, {"open_time": 1651687200000, "open": 7.4792, "high": 7.677, "low": 7.4631, "close": 7.6709, "volume": 12630.66, "close_time": 1651690799999}, {"open_time": 1651690800000, "open": 7.6608, "high": 7.8196, "low": 7.6608, "close": 7.7493, "volume": 2608.5, "close_time": 1651694399999}, {"open_time": 1651694400000, "open": 7.763, "high": 7.8229, "low": 7.763, "close": 7.8129, "volume": 5972.9, "close_time": 1651697999999}, {"open_time": 1651698000000, "open": 7.8488, "high": 7.8929, "low": 7.8271, "close": 7.8929, "volume": 1093.53, "close_time": 1651701599999}, {"open_time": 1651701600000, "open": 7.8908, "high": 7.9061, "low": 7.8812, "close": 7.8847, "volume": 954.56, "close_time": 1651705199999}, {"open_time": 1651705200000, "open": 7.8847, "high": 7.9726, "low": 7.8847, "close": 7.9514, "volume": 2181.19, "close_time": 1651708799999}, {"open_time": 1651708800000, "open": 7.9116, "high": 7.9669, "low": 7.8844, "close": 7.9669, "volume": 2362.38, "close_time": 1651712399999}, {"open_time": 1651712400000, "open": 7.9615, "high": 7.993, "low": 7.9358, "close": 7.9714, "volume": 6508.62, "close_time": 1651715999999}, {"open_time": 1651716000000, "open": 7.9916, "high": 8.0, "low": 7.9916, "close": 7.9988, "volume": 707.62, "close_time": 1651719599999}, {"open_time": 1651719600000, "open": 7.9721, "high": 7.9721, "low": 7.9016, "close": 7.9016, "volume": 7328.56, "close_time": 1651723199999}, {"open_time": 1651723200000, "open": 7.8844, "high": 7.8844, "low": 7.8748, "close": 7.8748, "volume": 139.05, "close_time": 1651726799999}, {"open_time": 1651726800000, "open": 7.9015, "high": 7.9015, "low": 7.8014, "close": 7.8014, "volume": 2261.06, "close_time": 1651730399999}, {"open_time": 1651730400000, "open": 7.8314, "high": 7.8929, "low": 7.8314, "close": 7.8381, "volume": 142.41, "close_time": 1651733999999}, {"open_time": 1651734000000, "open": 7.8496, "high": 8.1171, "low": 7.8437, "close": 8.0326, "volume": 1267.41, "close_time": 1651737599999}, {"open_time": 1651737600000, "open": 8.0232, "high": 8.0232, "low": 7.8381, "close": 7.8381, "volume": 3123.55, "close_time": 1651741199999}, {"open_time": 1651741200000, "open": 7.8917, "high": 7.8929, "low": 7.8016, "close": 7.8016, "volume": 2785.12, "close_time": 1651744799999}, {"open_time": 1651744800000, "open": 7.8562, "high": 7.8766, "low": 7.8016, "close": 7.8562, "volume": 1479.76, "close_time": 1651748399999}, {"open_time": 1651748400000, "open": 7.8051, "high": 7.8116, "low": 7.7653, "close": 7.7653, "volume": 1271.4, "close_time": 1651751999999}, {"open_time": 1651752000000, "open": 7.8196, "high": 7.9299, "low": 7.8196, "close": 7.9299, "volume": 5242.24, "close_time": 1651755599999}, {"open_time": 1651755600000, "open": 7.8917, "high": 7.8929, "low": 7.7916, "close": 7.7916, "volume": 887.39, "close_time": 1651759199999}, {"open_time": 1651759200000, "open": 7.8562, "high": 7.8562, "low": 7.4868, "close": 7.4868, "volume": 5065.22, "close_time": 1651762799999}, {"open_time": 1651762800000, "open": 7.5156, "high": 7.5156, "low": 7.0906, "close": 7.1865, "volume": 11360.93, "close_time": 1651766399999}, {"open_time": 1651766400000, "open": 7.1014, "high": 7.3014, "low": 7.1014, "close": 7.2076, "volume": 1462.77, "close_time": 1651769999999}, {"open_time": 1651770000000, "open": 7.2461, "high": 7.2461, "low": 7.0625, "close": 7.0625, "volume": 135.19, "close_time": 1651773599999}, {"open_time": 1651773600000, "open": 7.0605, "high": 7.1323, "low": 6.9825, "close": 7.0997, "volume": 3570.43, "close_time": 1651777199999}, {"open_time": 1651777200000, "open": 7.0964, "high": 7.2326, "low": 7.0337, "close": 7.2326, "volume": 3856.42, "close_time": 1651780799999}, {"open_time": 1651780800000, "open": 7.1665, "high": 7.2507, "low": 7.134, "close": 7.2246, "volume": 341.81, "close_time": 1651784399999}, {"open_time": 1651784400000, "open": 7.27, "high": 7.27, "low": 7.2602, "close": 7.2602, "volume": 856.3, "close_time": 1651787999999}, {"open_time": 1651788000000, "open": 7.2807, "high": 7.2807, "low": 7.1829, "close": 7.1829, "volume": 22.7, "close_time": 1651791599999}, {"open_time": 1651791600000, "open": 7.2906, "high": 7.357, "low": 7.2906, "close": 7.3012, "volume": 8682.34, "close_time": 1651795199999}, {"open_time": 1651795200000, "open": 7.3258, "high": 7.3258, "low": 7.1837, "close": 7.1913, "volume": 1327.69, "close_time": 1651798799999}, {"open_time": 1651798800000, "open": 7.2534, "high": 7.2805, "low": 7.2326, "close": 7.265, "volume": 3042.96, "close_time": 1651802399999}, {"open_time": 1651802400000, "open": 7.3047, "high": 7.3686, "low": 7.3047, "close": 7.3686, "volume": 1303.19, "close_time": 1651805999999}, {"open_time": 1651806000000, "open": 7.3112, "high": 7.3112, "low": 7.3112, "close": 7.3112, "volume": 30.63, "close_time": 1651809599999}, {"open_time": 1651809600000, "open": 7.2866, "high": 7.2866, "low": 7.2491, "close": 7.2594, "volume": 1392.12, "close_time": 1651813199999}, {"open_time": 1651813200000, "open": 7.2861, "high": 7.4164, "low": 7.2861, "close": 7.4164, "volume": 3574.16, "close_time": 1651816799999}, {"open_time": 1651816800000, "open": 7.4282, "high": 7.4282, "low": 7.4066, "close": 7.4253, "volume": 725.86, "close_time": 1651820399999}, {"open_time": 1651820400000, "open": 7.3766, "high": 7.3935, "low": 7.204, "close": 7.3422, "volume": 1501.2, "close_time": 1651823999999}, {"open_time": 1651824000000, "open": 7.3083, "high": 7.3083, "low": 7.2213, "close": 7.2213, "volume": 1441.29, "close_time": 1651827599999}, {"open_time": 1651827600000, "open": 7.1713, "high": 7.2306, "low": 7.1713, "close": 7.2306, "volume": 150.86, "close_time": 1651831199999}, {"open_time": 1651831200000, "open": 7.1929, "high": 7.1929, "low": 7.0739, "close": 7.0739, "volume": 581.97, "close_time": 1651834799999}, {"open_time": 1651834800000, "open": 7.1403, "high": 7.1705, "low": 6.9988, "close": 6.999, "volume": 123.72, "close_time": 1651838399999}, {"open_time": 1651838400000, "open": 7.1337, "high": 7.1835, "low": 7.0611, "close": 7.1835, "volume": 2022.93, "close_time": 1651841999999}, {"open_time": 1651842000000, "open": 7.0836, "high": 7.0864, "low": 6.8371, "close": 6.9337, "volume": 6689.1, "close_time": 1651845599999}, {"open_time": 1651845600000, "open": 6.9996, "high": 7.1468, "low": 6.9937, "close": 7.1468, "volume": 1461.72, "close_time": 1651849199999}, {"open_time": 1651849200000, "open": 7.1935, "high": 7.4469, "low": 7.1835, "close": 7.3034, "volume": 1790.92, "close_time": 1651852799999}, {"open_time": 1651852800000, "open": 7.3591, "high": 7.4782, "low": 7.308, "close": 7.4731, "volume": 652.01, "close_time": 1651856399999}, {"open_time": 1651856400000, "open": 7.474, "high": 7.5591, "low": 7.4134, "close": 7.4134, "volume": 1616.2, "close_time": 1651859999999}, {"open_time": 1651860000000, "open": 7.4512, "high": 7.489, "low": 7.4014, "close": 7.451, "volume": 334.17, "close_time": 1651863599999}, {"open_time": 1651863600000, "open": 7.449, "high": 7.5329, "low": 7.4111, "close": 7.5251, "volume": 5461.99, "close_time": 1651867199999}, {"open_time": 1651867200000, "open": 7.4967, "high": 7.5591, "low": 7.4806, "close": 7.5329, "volume": 576.48, "close_time": 1651870799999}, {"open_time": 1651870800000, "open": 7.5682, "high": 7.5682, "low": 7.4647, "close": 7.4647, "volume": 814.89, "close_time": 1651874399999}, {"open_time": 1651874400000, "open": 7.5309, "high": 7.5309, "low": 7.509, "close": 7.509, "volume": 1742.65, "close_time": 1651877999999}, {"open_time": 1651878000000, "open": 7.5441, "high": 7.6743, "low": 7.5317, "close": 7.6009, "volume": 5576.32, "close_time": 1651881599999}, {"open_time": 1651881600000, "open": 7.5992, "high": 7.6207, "low": 7.5109, "close": 7.5841, "volume": 4835.02, "close_time": 1651885199999}, {"open_time": 1651885200000, "open": 7.5619, "high": 7.6032, "low": 7.5016, "close": 7.5682, "volume": 2020.64, "close_time": 1651888799999}, {"open_time": 1651888800000, "open": 7.569, "high": 7.6269, "low": 7.4649, "close": 7.5367, "volume": 6189.65, "close_time": 1651892399999}, {"open_time": 1651892400000, "open": 7.5191, "high": 7.5669, "low": 7.37, "close": 7.4138, "volume": 10948.67, "close_time": 1651895999999}, {"open_time": 1651896000000, "open": 7.4489, "high": 7.4768, "low": 7.2967, "close": 7.3012, "volume": 3167.11, "close_time": 1651899599999}, {"open_time": 1651899600000, "open": 7.2853, "high": 7.3589, "low": 7.2712, "close": 7.3159, "volume": 1449.06, "close_time": 1651903199999}, {"open_time": 1651903200000, "open": 7.3427, "high": 7.3427, "low": 7.2114, "close": 7.2114, "volume": 2329.72, "close_time": 1651906799999}, {"open_time": 1651906800000, "open": 7.2114, "high": 7.2912, "low": 7.1813, "close": 7.2912, "volume": 3692.45, "close_time": 1651910399999}, {"open_time": 1651910400000, "open": 7.3511, "high": 7.4001, "low": 7.3511, "close": 7.3989, "volume": 102.55, "close_time": 1651913999999}, {"open_time": 1651914000000, "open": 7.4699, "high": 7.4926, "low": 7.4111, "close": 7.439, "volume": 87.07, "close_time": 1651917599999}, {"open_time": 1651917600000, "open": 7.429, "high": 7.5268, "low": 7.429, "close": 7.4966, "volume": 928.15, "close_time": 1651921199999}, {"open_time": 1651921200000, "open": 7.5391, "high": 7.6057, "low": 7.51, "close": 7.5973, "volume": 7084.8, "close_time": 1651924799999}, {"open_time": 1651924800000, "open": 7.6131, "high": 7.6269, "low": 7.5109, "close": 7.5291, "volume": 776.83, "close_time": 1651928399999}, {"open_time": 1651928400000, "open": 7.474, "high": 7.489, "low": 7.4345, "close": 7.4788, "volume": 72.86, "close_time": 1651931999999}, {"open_time": 1651932000000, "open": 7.4333, "high": 7.5067, "low": 7.42, "close": 7.4657, "volume": 77.29, "close_time": 1651935599999}, {"open_time": 1651935600000, "open": 7.479, "high": 7.5291, "low": 7.469, "close": 7.508, "volume": 5702.84, "close_time": 1651939199999}, {"open_time": 1651939200000, "open": 7.508, "high": 7.5291, "low": 7.4593, "close": 7.4687, "volume": 124.27, "close_time": 1651942799999}, {"open_time": 1651942800000, "open": 7.479, "high": 7.479, "low": 7.479, "close": 7.479, "volume": 32.78, "close_time": 1651946399999}, {"open_time": 1651946400000, "open": 7.5094, "high": 7.515, "low": 7.4628, "close": 7.4628, "volume": 6541.02, "close_time": 1651949999999}, {"open_time": 1651950000000, "open": 7.4625, "high": 7.4625, "low": 7.4625, "close": 7.4625, "volume": 5.73, "close_time": 1651953599999}, {"open_time": 1651953600000, "open": 7.4017, "high": 7.4089, "low": 7.355, "close": 7.3711, "volume": 6047.96, "close_time": 1651957199999}, {"open_time": 1651957200000, "open": 7.4012, "high": 7.4012, "low": 7.1302, "close": 7.1302, "volume": 7235.57, "close_time": 1651960799999}, {"open_time": 1651960800000, "open": 7.1586, "high": 7.226, "low": 6.9848, "close": 7.0436, "volume": 2626.73, "close_time": 1651964399999}, {"open_time": 1651964400000, "open": 7.1235, "high": 7.2334, "low": 7.1135, "close": 7.2126, "volume": 897.1, "close_time": 1651967999999}, {"open_time": 1651968000000, "open": 7.2287, "high": 7.2287, "low": 7.108, "close": 7.1114, "volume": 72.39, "close_time": 1651971599999}, {"open_time": 1651971600000, "open": 7.1285, "high": 7.1285, "low": 7.0385, "close": 7.0404, "volume": 245.39, "close_time": 1651975199999}, {"open_time": 1651975200000, "open": 7.028, "high": 7.028, "low": 6.8617, "close": 6.8617, "volume": 4739.03, "close_time": 1651978799999}, {"open_time": 1651978800000, "open": 6.9363, "high": 7.0084, "low": 6.9363, "close": 7.0063, "volume": 2008.58, "close_time": 1651982399999}, {"open_time": 1651982400000, "open": 7.0516, "high": 7.0516, "low": 7.0215, "close": 7.0305, "volume": 573.12, "close_time": 1651985999999}, {"open_time": 1651986000000, "open": 6.9884, "high": 7.002, "low": 6.9884, "close": 7.002, "volume": 53.34, "close_time": 1651989599999}, {"open_time": 1651989600000, "open": 7.1138, "high": 7.1138, "low": 7.0815, "close": 7.0818, "volume": 57.93, "close_time": 1651993199999}, {"open_time": 1651993200000, "open": 7.0914, "high": 7.0914, "low": 7.0615, "close": 7.0618, "volume": 101.24, "close_time": 1651996799999}, {"open_time": 1651996800000, "open": 7.0618, "high": 7.0618, "low": 7.0618, "close": 7.0618, "volume": 0.0, "close_time": 1652000399999}, {"open_time": 1652000400000, "open": 7.0718, "high": 7.1114, "low": 7.0718, "close": 7.1114, "volume": 859.36, "close_time": 1652003999999}, {"open_time": 1652004000000, "open": 7.0949, "high": 7.1779, "low": 7.0949, "close": 7.1779, "volume": 385.32, "close_time": 1652007599999}, {"open_time": 1652007600000, "open": 7.1899, "high": 7.2322, "low": 7.1899, "close": 7.2322, "volume": 325.45, "close_time": 1652011199999}, {"open_time": 1652011200000, "open": 7.2387, "high": 7.2387, "low": 7.154, "close": 7.1813, "volume": 59.14, "close_time": 1652014799999}, {"open_time": 1652014800000, "open": 7.0629, "high": 7.0785, "low": 7.0415, "close": 7.0415, "volume": 924.43, "close_time": 1652018399999}, {"open_time": 1652018400000, "open": 6.9963, "high": 7.0923, "low": 6.9963, "close": 7.0923, "volume": 413.83, "close_time": 1652021999999}, {"open_time": 1652022000000, "open": 7.1386, "high": 7.2463, "low": 7.1386, "close": 7.1987, "volume": 329.08, "close_time": 1652025599999}, {"open_time": 1652025600000, "open": 7.1835, "high": 7.256, "low": 7.1758, "close": 7.2351, "volume": 4215.95, "close_time": 1652029199999}, {"open_time": 1652029200000, "open": 7.1716, "high": 7.1865, "low": 7.0369, "close": 7.0786, "volume": 5829.14, "close_time": 1652032799999}, {"open_time": 1652032800000, "open": 7.1414, "high": 7.27, "low": 7.1082, "close": 7.2213, "volume": 3463.59, "close_time": 1652036399999}, {"open_time": 1652036400000, "open": 7.2026, "high": 7.2257, "low": 7.2026, "close": 7.2199, "volume": 219.79, "close_time": 1652039999999}, {"open_time": 1652040000000, "open": 7.1299, "high": 7.1398, "low": 7.0815, "close": 7.1398, "volume": 17.08, "close_time": 1652043599999}, {"open_time": 1652043600000, "open": 7.1899, "high": 7.3282, "low": 7.1899, "close": 7.2502, "volume": 2665.81, "close_time": 1652047199999}, {"open_time": 1652047200000, "open": 7.2703, "high": 7.2703, "low": 7.1813, "close": 7.1816, "volume": 797.54, "close_time": 1652050799999}, {"open_time": 1652050800000, "open": 7.2013, "high": 7.2013, "low": 7.0985, "close": 7.1, "volume": 157.11, "close_time": 1652054399999}, {"open_time": 1652054400000, "open": 7.1114, "high": 7.1431, "low": 7.1017, "close": 7.1315, "volume": 9693.8, "close_time": 1652057999999}, {"open_time": 1652058000000, "open": 7.1315, "high": 7.1315, "low": 7.1315, "close": 7.1315, "volume": 0.0, "close_time": 1652061599999}, {"open_time": 1652061600000, "open": 7.0664, "high": 7.0664, "low": 6.8762, "close": 6.8963, "volume": 3296.86, "close_time": 1652065199999}, {"open_time": 1652065200000, "open": 6.9563, "high": 7.0315, "low": 6.9216, "close": 6.9216, "volume": 1251.92, "close_time": 1652068799999}, {"open_time": 1652068800000, "open": 6.9384, "high": 7.0115, "low": 6.9384, "close": 7.0115, "volume": 1097.65, "close_time": 1652072399999}, {"open_time": 1652072400000, "open": 6.9726, "high": 6.9726, "low": 6.9335, "close": 6.9335, "volume": 4917.12, "close_time": 1652075999999}, {"open_time": 1652076000000, "open": 6.9159, "high": 6.9387, "low": 6.859, "close": 6.9153, "volume": 1127.13, "close_time": 1652079599999}, {"open_time": 1652079600000, "open": 6.9125, "high": 6.9434, "low": 6.892, "close": 6.9434, "volume": 522.68, "close_time": 1652083199999}, {"open_time": 1652083200000, "open": 6.9584, "high": 6.9855, "low": 6.8599, "close": 6.9718, "volume": 455.47, "close_time": 1652086799999}, {"open_time": 1652086800000, "open": 7.0464, "high": 7.0573, "low": 6.9616, "close": 6.9616, "volume": 1839.91, "close_time": 1652090399999}, {"open_time": 1652090400000, "open": 6.9454, "high": 6.9884, "low": 6.6305, "close": 6.7039, "volume": 1664.01, "close_time": 1652093999999}, {"open_time": 1652094000000, "open": 6.6739, "high": 6.7139, "low": 6.6739, "close": 6.7085, "volume": 5440.31, "close_time": 1652097599999}, {"open_time": 1652097600000, "open": 6.7609, "high": 6.7609, "low": 6.6671, "close": 6.6941, "volume": 281.53, "close_time": 1652101199999}, {"open_time": 1652101200000, "open": 6.641, "high": 6.8062, "low": 6.5831, "close": 6.7239, "volume": 327.6, "close_time": 1652104799999}, {"open_time": 1652104800000, "open": 6.7862, "high": 6.8177, "low": 6.7034, "close": 6.7639, "volume": 151.63, "close_time": 1652108399999}, {"open_time": 1652108400000, "open": 6.8208, "high": 6.9212, "low": 6.6882, "close": 6.8883, "volume": 3982.85, "close_time": 1652111999999}, {"open_time": 1652112000000, "open": 6.7795, "high": 6.7795, "low": 6.3415, "close": 6.4941, "volume": 14689.93, "close_time": 1652115599999}, {"open_time": 1652115600000, "open": 6.4609, "high": 6.606, "low": 6.3202, "close": 6.5399, "volume": 4609.11, "close_time": 1652119199999}, {"open_time": 1652119200000, "open": 6.4418, "high": 6.4418, "low": 6.05, "close": 6.3045, "volume": 1701.98, "close_time": 1652122799999}, {"open_time": 1652122800000, "open": 6.3043, "high": 6.3431, "low": 6.1162, "close": 6.2835, "volume": 383.52, "close_time": 1652126399999}, {"open_time": 1652126400000, "open": 6.325, "high": 6.4082, "low": 6.2339, "close": 6.3124, "volume": 254.69, "close_time": 1652129999999}, {"open_time": 1652130000000, "open": 6.3834, "high": 6.4217, "low": 6.1978, "close": 6.1978, "volume": 449.24, "close_time": 1652133599999}, {"open_time": 1652133600000, "open": 6.1832, "high": 6.2789, "low": 6.1832, "close": 6.2789, "volume": 62.27, "close_time": 1652137199999}, {"open_time": 1652137200000, "open": 6.1799, "high": 6.1799, "low": 5.9168, "close": 5.9328, "volume": 1444.88, "close_time": 1652140799999}, {"open_time": 1652140800000, "open": 5.9193, "high": 6.1744, "low": 5.7803, "close": 6.1279, "volume": 9481.91, "close_time": 1652144399999}, {"open_time": 1652144400000, "open": 6.1344, "high": 6.3017, "low": 6.1344, "close": 6.2256, "volume": 3195.18, "close_time": 1652147999999}, {"open_time": 1652148000000, "open": 6.1552, "high": 6.2256, "low": 6.0745, "close": 6.1155, "volume": 939.34, "close_time": 1652151599999}, {"open_time": 1652151600000, "open": 6.1656, "high": 6.1752, "low": 6.1185, "close": 6.1237, "volume": 3592.07, "close_time": 1652155199999}, {"open_time": 1652155200000, "open": 6.0904, "high": 6.3091, "low": 6.072, "close": 6.3091, "volume": 2198.39, "close_time": 1652158799999}, {"open_time": 1652158800000, "open": 6.2957, "high": 6.5209, "low": 6.2957, "close": 6.4859, "volume": 566.08, "close_time": 1652162399999}, {"open_time": 1652162400000, "open": 6.4741, "high": 6.6599, "low": 6.4741, "close": 6.5359, "volume": 2026.19, "close_time": 1652165999999}, {"open_time": 1652166000000, "open": 6.5459, "high": 6.5565, "low": 6.4199, "close": 6.4199, "volume": 255.65, "close_time": 1652169599999}, {"open_time": 1652169600000, "open": 6.4058, "high": 6.5621, "low": 6.4058, "close": 6.5621, "volume": 262.21, "close_time": 1652173199999}, {"open_time": 1652173200000, "open": 6.5341, "high": 6.5341, "low": 6.4529, "close": 6.4659, "volume": 282.11, "close_time": 1652176799999}, {"open_time": 1652176800000, "open": 6.4541, "high": 6.5075, "low": 6.4158, "close": 6.5075, "volume": 320.66, "close_time": 1652180399999}, {"open_time": 1652180400000, "open": 6.4659, "high": 6.5321, "low": 6.4659, "close": 6.5123, "volume": 202.91, "close_time": 1652183999999}, {"open_time": 1652184000000, "open": 6.4722, "high": 6.551, "low": 6.4342, "close": 6.5321, "volume": 402.94, "close_time": 1652187599999}, {"open_time": 1652187600000, "open": 6.6316, "high": 6.6316, "low": 6.4374, "close": 6.4458, "volume": 2374.94, "close_time": 1652191199999}, {"open_time": 1652191200000, "open": 6.4422, "high": 6.4879, "low": 6.2543, "close": 6.2857, "volume": 398.68, "close_time": 1652194799999}, {"open_time": 1652194800000, "open": 6.2857, "high": 6.3858, "low": 6.1844, "close": 6.3658, "volume": 1060.51, "close_time": 1652198399999}, {"open_time": 1652198400000, "open": 6.3658, "high": 6.3658, "low": 6.2205, "close": 6.2243, "volume": 98.63, "close_time": 1652201999999}, {"open_time": 1652202000000, "open": 6.3442, "high": 6.4458, "low": 6.3257, "close": 6.4458, "volume": 205.73, "close_time": 1652205599999}, {"open_time": 1652205600000, "open": 6.3447, "high": 6.3677, "low": 6.2869, "close": 6.2957, "volume": 237.15, "close_time": 1652209199999}, {"open_time": 1652209200000, "open": 6.2682, "high": 6.2682, "low": 6.1712, "close": 6.1844, "volume": 265.33, "close_time": 1652212799999}, {"open_time": 1652212800000, "open": 6.1756, "high": 6.1856, "low": 6.0635, "close": 6.0755, "volume": 371.41, "close_time": 1652216399999}, {"open_time": 1652216400000, "open": 6.0755, "high": 6.0755, "low": 5.9019, "close": 5.9019, "volume": 611.13, "close_time": 1652219999999}, {"open_time": 1652220000000, "open": 5.8753, "high": 6.014, "low": 5.8753, "close": 5.9946, "volume": 1591.19, "close_time": 1652223599999}, {"open_time": 1652223600000, "open": 5.9954, "high": 6.1356, "low": 5.9954, "close": 6.0627, "volume": 534.78, "close_time": 1652227199999}, {"open_time": 1652227200000, "open": 6.0627, "high": 6.2075, "low": 6.0627, "close": 6.2075, "volume": 199.39, "close_time": 1652230799999}, {"open_time": 1652230800000, "open": 6.0, "high": 6.0, "low": 5.9669, "close": 5.9907, "volume": 1029.67, "close_time": 1652234399999}, {"open_time": 1652234400000, "open": 5.9488, "high": 6.1618, "low": 5.9307, "close": 6.1618, "volume": 263.96, "close_time": 1652237999999}, {"open_time": 1652238000000, "open": 6.202, "high": 6.202, "low": 6.131, "close": 6.1387, "volume": 155.91, "close_time": 1652241599999}, {"open_time": 1652241600000, "open": 6.0803, "high": 6.1036, "low": 5.9362, "close": 5.9805, "volume": 564.17, "close_time": 1652245199999}, {"open_time": 1652245200000, "open": 5.9606, "high": 6.0489, "low": 5.9606, "close": 6.0489, "volume": 25.14, "close_time": 1652248799999}, {"open_time": 1652248800000, "open": 5.9986, "high": 5.9986, "low": 5.6541, "close": 5.6987, "volume": 1279.09, "close_time": 1652252399999}, {"open_time": 1652252400000, "open": 5.7034, "high": 5.7615, "low": 5.5169, "close": 5.6782, "volume": 535.87, "close_time": 1652255999999}, {"open_time": 1652256000000, "open": 5.6251, "high": 5.8503, "low": 5.6251, "close": 5.793, "volume": 1358.87, "close_time": 1652259599999}, {"open_time": 1652259600000, "open": 5.8047, "high": 6.0122, "low": 5.757, "close": 6.0122, "volume": 1683.99, "close_time": 1652263199999}, {"open_time": 1652263200000, "open": 6.0145, "high": 6.0497, "low": 5.8963, "close": 5.9046, "volume": 592.46, "close_time": 1652266799999}, {"open_time": 1652266800000, "open": 5.8749, "high": 5.8749, "low": 5.6936, "close": 5.6936, "volume": 564.27, "close_time": 1652270399999}, {"open_time": 1652270400000, "open": 5.6557, "high": 5.8017, "low": 4.8744, "close": 5.0446, "volume": 20372.98, "close_time": 1652273999999}, {"open_time": 1652274000000, "open": 5.0445, "high": 5.7476, "low": 4.9888, "close": 5.5714, "volume": 40645.58, "close_time": 1652277599999}, {"open_time": 1652277600000, "open": 5.5851, "high": 5.755, "low": 5.495, "close": 5.5951, "volume": 9162.9, "close_time": 1652281199999}, {"open_time": 1652281200000, "open": 5.5484, "high": 5.5917, "low": 5.3951, "close": 5.475, "volume": 3015.64, "close_time": 1652284799999}, {"open_time": 1652284800000, "open": 5.485, "high": 5.5105, "low": 5.2407, "close": 5.31, "volume": 2669.63, "close_time": 1652288399999}, {"open_time": 1652288400000, "open": 5.2648, "high": 5.3449, "low": 5.12, "close": 5.1747, "volume": 3757.19, "close_time": 1652291999999}, {"open_time": 1652292000000, "open": 5.2053, "high": 5.2352, "low": 5.0938, "close": 5.1397, "volume": 1717.4, "close_time": 1652295599999}, {"open_time": 1652295600000, "open": 5.1153, "high": 5.1316, "low": 4.9055, "close": 4.9545, "volume": 3439.76, "close_time": 1652299199999}, {"open_time": 1652299200000, "open": 5.0045, "high": 5.0554, "low": 4.6636, "close": 4.7143, "volume": 4002.53, "close_time": 1652302799999}, {"open_time": 1652302800000, "open": 4.7457, "high": 4.9085, "low": 4.6398, "close": 4.9085, "volume": 5481.13, "close_time": 1652306399999}, {"open_time": 1652306400000, "open": 4.8995, "high": 4.9701, "low": 4.8441, "close": 4.9155, "volume": 509.67, "close_time": 1652309999999}, {"open_time": 1652310000000, "open": 4.9055, "high": 4.9145, "low": 4.8117, "close": 4.893, "volume": 417.68, "close_time": 1652313599999}, {"open_time": 1652313600000, "open": 4.9455, "high": 5.1853, "low": 4.8556, "close": 5.0846, "volume": 2048.66, "close_time": 1652317199999}, {"open_time": 1652317200000, "open": 5.0658, "high": 5.0962, "low": 4.9505, "close": 4.9505, "volume": 385.73, "close_time": 1652320799999}, {"open_time": 1652320800000, "open": 4.9555, "high": 4.9995, "low": 4.7657, "close": 4.8406, "volume": 742.95, "close_time": 1652324399999}, {"open_time": 1652324400000, "open": 4.7594, "high": 4.8006, "low": 4.5735, "close": 4.6008, "volume": 2777.07, "close_time": 1652327999999}, {"open_time": 1652328000000, "open": 4.6308, "high": 4.6342, "low": 4.3169, "close": 4.3347, "volume": 8136.33, "close_time": 1652331599999}, {"open_time": 1652331600000, "open": 4.3061, "high": 4.347, "low": 4.0737, "close": 4.1801, "volume": 7353.52, "close_time": 1652335199999}, {"open_time": 1652335200000, "open": 4.1849, "high": 4.366, "low": 4.0963, "close": 4.0963, "volume": 12534.94, "close_time": 1652338799999}, {"open_time": 1652338800000, "open": 4.0799, "high": 4.4591, "low": 3.7431, "close": 4.2813, "volume": 8837.89, "close_time": 1652342399999}, {"open_time": 1652342400000, "open": 4.3189, "high": 4.406, "low": 4.2539, "close": 4.386, "volume": 2098.36, "close_time": 1652345999999}, {"open_time": 1652346000000, "open": 4.356, "high": 4.4888, "low": 4.341, "close": 4.354, "volume": 1230.66, "close_time": 1652349599999}, {"open_time": 1652349600000, "open": 4.336, "high": 4.604, "low": 4.2858, "close": 4.5956, "volume": 2926.25, "close_time": 1652353199999}, {"open_time": 1652353200000, "open": 4.5858, "high": 4.6957, "low": 4.5255, "close": 4.5541, "volume": 1522.48, "close_time": 1652356799999}, {"open_time": 1652356800000, "open": 4.5658, "high": 4.5658, "low": 4.444, "close": 4.4941, "volume": 637.95, "close_time": 1652360399999}, {"open_time": 1652360400000, "open": 4.5246, "high": 4.5742, "low": 4.3339, "close": 4.384, "volume": 1018.08, "close_time": 1652363999999}, {"open_time": 1652364000000, "open": 4.3139, "high": 4.6258, "low": 4.3139, "close": 4.6258, "volume": 1955.71, "close_time": 1652367599999}, {"open_time": 1652367600000, "open": 4.6358, "high": 4.7657, "low": 4.6358, "close": 4.6558, "volume": 1452.23, "close_time": 1652371199999}, {"open_time": 1652371200000, "open": 4.6242, "high": 4.9255, "low": 4.6242, "close": 4.8882, "volume": 4444.6, "close_time": 1652374799999}, {"open_time": 1652374800000, "open": 4.8328, "high": 4.8696, "low": 4.7443, "close": 4.7543, "volume": 3553.03, "close_time": 1652378399999}, {"open_time": 1652378400000, "open": 4.7743, "high": 4.7956, "low": 4.6543, "close": 4.6841, "volume": 1932.93, "close_time": 1652381999999}, {"open_time": 1652382000000, "open": 4.6943, "high": 4.7457, "low": 4.6843, "close": 4.7343, "volume": 1641.56, "close_time": 1652385599999}, {"open_time": 1652385600000, "open": 4.6857, "high": 4.7057, "low": 4.6444, "close": 4.7057, "volume": 1381.35, "close_time": 1652389199999}, {"open_time": 1652389200000, "open": 4.6456, "high": 4.6656, "low": 4.5854, "close": 4.6256, "volume": 364.0, "close_time": 1652392799999}, {"open_time": 1652392800000, "open": 4.6456, "high": 4.6656, "low": 4.5645, "close": 4.5655, "volume": 167.36, "close_time": 1652396399999}, {"open_time": 1652396400000, "open": 4.6857, "high": 4.7286, "low": 4.6843, "close": 4.7179, "volume": 330.56, "close_time": 1652399999999}, {"open_time": 1652400000000, "open": 4.6943, "high": 4.8374, "low": 4.6052, "close": 4.8374, "volume": 500.21, "close_time": 1652403599999}, {"open_time": 1652403600000, "open": 4.9183, "high": 4.9504, "low": 4.8727, "close": 4.8856, "volume": 366.05, "close_time": 1652407199999}, {"open_time": 1652407200000, "open": 4.9045, "high": 5.0388, "low": 4.9045, "close": 5.0388, "volume": 605.06, "close_time": 1652410799999}, {"open_time": 1652410800000, "open": 5.0367, "high": 5.2282, "low": 5.0239, "close": 5.2211, "volume": 797.65, "close_time": 1652414399999}, {"open_time": 1652414400000, "open": 5.1274, "high": 5.177, "low": 5.1274, "close": 5.177, "volume": 94.83, "close_time": 1652417999999}, {"open_time": 1652418000000, "open": 5.238, "high": 5.4252, "low": 5.2252, "close": 5.3451, "volume": 286.34, "close_time": 1652421599999}, {"open_time": 1652421600000, "open": 5.3449, "high": 5.3867, "low": 5.3206, "close": 5.3296, "volume": 666.83, "close_time": 1652425199999}, {"open_time": 1652425200000, "open": 5.2952, "high": 5.2952, "low": 5.1035, "close": 5.1035, "volume": 108.25, "close_time": 1652428799999}, {"open_time": 1652428800000, "open": 5.1553, "high": 5.2009, "low": 5.1553, "close": 5.1837, "volume": 77.06, "close_time": 1652432399999}, {"open_time": 1652432400000, "open": 5.1937, "high": 5.2958, "low": 5.187, "close": 5.187, "volume": 134.58, "close_time": 1652435999999}, {"open_time": 1652436000000, "open": 5.1208, "high": 5.1208, "low": 5.1208, "close": 5.1208, "volume": 20.0, "close_time": 1652439599999}, {"open_time": 1652439600000, "open": 5.1847, "high": 5.2672, "low": 5.1847, "close": 5.2652, "volume": 89.91, "close_time": 1652443199999}, {"open_time": 1652443200000, "open": 5.2147, "high": 5.3649, "low": 5.2147, "close": 5.3186, "volume": 267.63, "close_time": 1652446799999}, {"open_time": 1652446800000, "open": 5.2246, "high": 5.4075, "low": 5.2246, "close": 5.3849, "volume": 428.18, "close_time": 1652450399999}, {"open_time": 1652450400000, "open": 5.4051, "high": 5.4676, "low": 5.3535, "close": 5.3845, "volume": 176.61, "close_time": 1652453999999}, {"open_time": 1652454000000, "open": 5.3301, "high": 5.3301, "low": 5.167, "close": 5.2398, "volume": 105.25, "close_time": 1652457599999}, {"open_time": 1652457600000, "open": 5.2398, "high": 5.2398, "low": 5.1055, "close": 5.1372, "volume": 109.53, "close_time": 1652461199999}, {"open_time": 1652461200000, "open": 5.1584, "high": 5.2037, "low": 5.0646, "close": 5.0646, "volume": 102.21, "close_time": 1652464799999}, {"open_time": 1652464800000, "open": 5.0582, "high": 5.1273, "low": 5.0339, "close": 5.1273, "volume": 206.05, "close_time": 1652468399999}, {"open_time": 1652468400000, "open": 5.1238, "high": 5.1238, "low": 5.1238, "close": 5.1238, "volume": 18.79, "close_time": 1652471999999}, {"open_time": 1652472000000, "open": 5.0831, "high": 5.0838, "low": 5.0622, "close": 5.0622, "volume": 283.62, "close_time": 1652475599999}, {"open_time": 1652475600000, "open": 5.0622, "high": 5.0622, "low": 5.0622, "close": 5.0622, "volume": 0.0, "close_time": 1652479199999}, {"open_time": 1652479200000, "open": 5.0622, "high": 5.0622, "low": 5.0622, "close": 5.0622, "volume": 0.0, "close_time": 1652482799999}, {"open_time": 1652482800000, "open": 5.0938, "high": 5.1762, "low": 5.0669, "close": 5.1479, "volume": 893.59, "close_time": 1652486399999}, {"open_time": 1652486400000, "open": 5.0946, "high": 5.2748, "low": 5.0946, "close": 5.2087, "volume": 590.5, "close_time": 1652489999999}, {"open_time": 1652490000000, "open": 5.1737, "high": 5.3621, "low": 5.1737, "close": 5.2936, "volume": 127.93, "close_time": 1652493599999}, {"open_time": 1652493600000, "open": 5.2936, "high": 5.3021, "low": 5.2487, "close": 5.2786, "volume": 298.3, "close_time": 1652497199999}, {"open_time": 1652497200000, "open": 5.2536, "high": 5.2536, "low": 5.184, "close": 5.2037, "volume": 133.37, "close_time": 1652500799999}, {"open_time": 1652500800000, "open": 5.1631, "high": 5.1631, "low": 4.9828, "close": 4.9828, "volume": 246.9, "close_time": 1652504399999}, {"open_time": 1652504400000, "open": 5.0581, "high": 5.1038, "low": 5.0559, "close": 5.1038, "volume": 150.21, "close_time": 1652507999999}, {"open_time": 1652508000000, "open": 5.0838, "high": 5.0838, "low": 5.0439, "close": 5.0454, "volume": 360.54, "close_time": 1652511599999}, {"open_time": 1652511600000, "open": 5.1062, "high": 5.1062, "low": 5.0854, "close": 5.0854, "volume": 55.54, "close_time": 1652515199999}, {"open_time": 1652515200000, "open": 5.0854, "high": 5.0854, "low": 5.0854, "close": 5.0854, "volume": 0.0, "close_time": 1652518799999}, {"open_time": 1652518800000, "open": 5.1362, "high": 5.1362, "low": 5.1362, "close": 5.1362, "volume": 2.64, "close_time": 1652522399999}, {"open_time": 1652522400000, "open": 5.0339, "high": 5.0339, "low": 4.8847, "close": 4.8847, "volume": 1160.55, "close_time": 1652525999999}, {"open_time": 1652526000000, "open": 4.8356, "high": 4.8356, "low": 4.8242, "close": 4.8242, "volume": 63.18, "close_time": 1652529599999}, {"open_time": 1652529600000, "open": 4.8242, "high": 4.8242, "low": 4.8242, "close": 4.8242, "volume": 0.0, "close_time": 1652533199999}, {"open_time": 1652533200000, "open": 4.8358, "high": 4.8358, "low": 4.7779, "close": 4.8141, "volume": 143.19, "close_time": 1652536799999}, {"open_time": 1652536800000, "open": 4.7618, "high": 4.7956, "low": 4.7542, "close": 4.7956, "volume": 79.49, "close_time": 1652540399999}, {"open_time": 1652540400000, "open": 4.8448, "high": 4.8448, "low": 4.7543, "close": 4.7657, "volume": 79.12, "close_time": 1652543999999}, {"open_time": 1652544000000, "open": 4.7758, "high": 5.0354, "low": 4.743, "close": 5.0304, "volume": 1106.03, "close_time": 1652547599999}, {"open_time": 1652547600000, "open": 5.0396, "high": 5.051, "low": 4.9839, "close": 4.9839, "volume": 299.77, "close_time": 1652551199999}, {"open_time": 1652551200000, "open": 5.0747, "high": 5.0747, "low": 5.0747, "close": 5.0747, "volume": 31.31, "close_time": 1652554799999}, {"open_time": 1652554800000, "open": 5.0747, "high": 5.0747, "low": 5.0747, "close": 5.0747, "volume": 0.0, "close_time": 1652558399999}, {"open_time": 1652558400000, "open": 5.0677, "high": 5.0677, "low": 5.0349, "close": 5.0561, "volume": 89.0, "close_time": 1652561999999}, {"open_time": 1652562000000, "open": 5.0185, "high": 5.0185, "low": 5.0086, "close": 5.0086, "volume": 34.91, "close_time": 1652565599999}, {"open_time": 1652565600000, "open": 5.1175, "high": 5.1791, "low": 5.0838, "close": 5.1791, "volume": 1167.93, "close_time": 1652569199999}, {"open_time": 1652569200000, "open": 5.1338, "high": 5.2062, "low": 5.1202, "close": 5.1853, "volume": 291.55, "close_time": 1652572799999}, {"open_time": 1652572800000, "open": 5.2047, "high": 5.2047, "low": 5.1763, "close": 5.1813, "volume": 148.08, "close_time": 1652576399999}, {"open_time": 1652576400000, "open": 5.1162, "high": 5.136, "low": 5.0697, "close": 5.136, "volume": 102.46, "close_time": 1652579999999}, {"open_time": 1652580000000, "open": 5.0461, "high": 5.0742, "low": 5.0461, "close": 5.0742, "volume": 226.6, "close_time": 1652583599999}, {"open_time": 1652583600000, "open": 5.0742, "high": 5.0742, "low": 5.0742, "close": 5.0742, "volume": 0.0, "close_time": 1652587199999}, {"open_time": 1652587200000, "open": 5.0661, "high": 5.0661, "low": 5.0239, "close": 5.0239, "volume": 64.42, "close_time": 1652590799999}, {"open_time": 1652590800000, "open": 5.0739, "high": 5.1847, "low": 5.0681, "close": 5.1847, "volume": 79.57, "close_time": 1652594399999}, {"open_time": 1652594400000, "open": 5.1753, "high": 5.1847, "low": 5.1753, "close": 5.1847, "volume": 63.84, "close_time": 1652597999999}, {"open_time": 1652598000000, "open": 5.1847, "high": 5.1847, "low": 5.1847, "close": 5.1847, "volume": 0.0, "close_time": 1652601599999}, {"open_time": 1652601600000, "open": 5.1253, "high": 5.1253, "low": 5.1126, "close": 5.1126, "volume": 38.26, "close_time": 1652605199999}, {"open_time": 1652605200000, "open": 5.1638, "high": 5.1638, "low": 5.1638, "close": 5.1638, "volume": 56.21, "close_time": 1652608799999}, {"open_time": 1652608800000, "open": 5.2588, "high": 5.2588, "low": 5.2588, "close": 5.2588, "volume": 4.61, "close_time": 1652612399999}, {"open_time": 1652612400000, "open": 5.2363, "high": 5.2363, "low": 5.2363, "close": 5.2363, "volume": 24.74, "close_time": 1652615999999}, {"open_time": 1652616000000, "open": 5.3046, "high": 5.3449, "low": 5.2426, "close": 5.2552, "volume": 120.57, "close_time": 1652619599999}, {"open_time": 1652619600000, "open": 5.2764, "high": 5.2864, "low": 5.2419, "close": 5.2419, "volume": 65.32, "close_time": 1652623199999}, {"open_time": 1652623200000, "open": 5.1963, "high": 5.2037, "low": 5.1763, "close": 5.1763, "volume": 109.47, "close_time": 1652626799999}, {"open_time": 1652626800000, "open": 5.1763, "high": 5.1763, "low": 5.1763, "close": 5.1763, "volume": 0.0, "close_time": 1652630399999}, {"open_time": 1652630400000, "open": 5.2636, "high": 5.3512, "low": 5.2636, "close": 5.3494, "volume": 108.52, "close_time": 1652633999999}, {"open_time": 1652634000000, "open": 5.3364, "high": 5.3435, "low": 5.2481, "close": 5.2481, "volume": 93.29, "close_time": 1652637599999}, {"open_time": 1652637600000, "open": 5.2764, "high": 5.2764, "low": 5.2348, "close": 5.2463, "volume": 73.67, "close_time": 1652641199999}, {"open_time": 1652641200000, "open": 5.2463, "high": 5.2463, "low": 5.2463, "close": 5.2463, "volume": 0.0, "close_time": 1652644799999}, {"open_time": 1652644800000, "open": 5.2489, "high": 5.3399, "low": 5.2489, "close": 5.3399, "volume": 104.12, "close_time": 1652648399999}, {"open_time": 1652648400000, "open": 5.3535, "high": 5.3575, "low": 5.3335, "close": 5.3335, "volume": 64.05, "close_time": 1652651999999}, {"open_time": 1652652000000, "open": 5.434, "high": 5.4698, "low": 5.397, "close": 5.3996, "volume": 282.38, "close_time": 1652655599999}, {"open_time": 1652655600000, "open": 5.3965, "high": 5.4566, "low": 5.3935, "close": 5.4566, "volume": 84.33, "close_time": 1652659199999}, {"open_time": 1652659200000, "open": 5.3611, "high": 5.3611, "low": 5.3236, "close": 5.3236, "volume": 14.87, "close_time": 1652662799999}, {"open_time": 1652662800000, "open": 5.3401, "high": 5.3401, "low": 5.2247, "close": 5.2352, "volume": 211.14, "close_time": 1652666399999}, {"open_time": 1652666400000, "open": 5.2263, "high": 5.2263, "low": 5.2263, "close": 5.2263, "volume": 30.51, "close_time": 1652669999999}, {"open_time": 1652670000000, "open": 5.2437, "high": 5.2437, "low": 5.2437, "close": 5.2437, "volume": 30.29, "close_time": 1652673599999}, {"open_time": 1652673600000, "open": 5.1452, "high": 5.1599, "low": 5.1423, "close": 5.1562, "volume": 19.44, "close_time": 1652677199999}, {"open_time": 1652677200000, "open": 5.1562, "high": 5.1562, "low": 5.1562, "close": 5.1562, "volume": 0.0, "close_time": 1652680799999}, {"open_time": 1652680800000, "open": 5.0745, "high": 5.0745, "low": 4.983, "close": 4.9855, "volume": 260.98, "close_time": 1652684399999}, {"open_time": 1652684400000, "open": 4.9445, "high": 4.9445, "low": 4.9235, "close": 4.9235, "volume": 34.9, "close_time": 1652687999999}, {"open_time": 1652688000000, "open": 5.0661, "high": 5.0862, "low": 5.0661, "close": 5.0862, "volume": 133.56, "close_time": 1652691599999}, {"open_time": 1652691600000, "open": 5.0254, "high": 5.0254, "low": 4.9903, "close": 4.9903, "volume": 58.65, "close_time": 1652695199999}, {"open_time": 1652695200000, "open": 4.9759, "high": 4.9759, "low": 4.9759, "close": 4.9759, "volume": 134.91, "close_time": 1652698799999}, {"open_time": 1652698800000, "open": 5.0539, "high": 5.078, "low": 5.0539, "close": 5.0639, "volume": 55.2, "close_time": 1652702399999}, {"open_time": 1652702400000, "open": 5.0639, "high": 5.1238, "low": 5.0639, "close": 5.1142, "volume": 212.06, "close_time": 1652705999999}, {"open_time": 1652706000000, "open": 5.0661, "high": 5.0954, "low": 5.0354, "close": 5.0354, "volume": 321.18, "close_time": 1652709599999}, {"open_time": 1652709600000, "open": 5.0062, "high": 5.0926, "low": 5.0062, "close": 5.0261, "volume": 151.88, "close_time": 1652713199999}, {"open_time": 1652713200000, "open": 5.0261, "high": 5.0261, "low": 5.0261, "close": 5.0261, "volume": 0.0, "close_time": 1652716799999}, {"open_time": 1652716800000, "open": 5.0261, "high": 5.0261, "low": 5.0261, "close": 5.0261, "volume": 0.0, "close_time": 1652720399999}, {"open_time": 1652720400000, "open": 5.0339, "high": 5.0339, "low": 5.0239, "close": 5.0261, "volume": 158.05, "close_time": 1652723999999}, {"open_time": 1652724000000, "open": 5.0639, "high": 5.0639, "low": 5.0639, "close": 5.0639, "volume": 30.85, "close_time": 1652727599999}, {"open_time": 1652727600000, "open": 5.0539, "high": 5.0539, "low": 5.0538, "close": 5.0538, "volume": 999.07, "close_time": 1652731199999}, {"open_time": 1652731200000, "open": 5.0561, "high": 5.0722, "low": 5.0539, "close": 5.0539, "volume": 509.63, "close_time": 1652734799999}, {"open_time": 1652734800000, "open": 5.0732, "high": 5.0832, "low": 5.0732, "close": 5.0832, "volume": 32.51, "close_time": 1652738399999}, {"open_time": 1652738400000, "open": 5.0832, "high": 5.0832, "low": 5.0832, "close": 5.0832, "volume": 0.0, "close_time": 1652741999999}, {"open_time": 1652742000000, "open": 5.0561, "high": 5.0561, "low": 5.0533, "close": 5.0533, "volume": 35.27, "close_time": 1652745599999}, {"open_time": 1652745600000, "open": 5.0532, "high": 5.1753, "low": 5.0532, "close": 5.1753, "volume": 72.3, "close_time": 1652749199999}, {"open_time": 1652749200000, "open": 5.1423, "high": 5.1423, "low": 5.1105, "close": 5.1106, "volume": 152.63, "close_time": 1652752799999}, {"open_time": 1652752800000, "open": 5.1763, "high": 5.1763, "low": 5.1322, "close": 5.1562, "volume": 197.95, "close_time": 1652756399999}, {"open_time": 1652756400000, "open": 5.2272, "high": 5.2363, "low": 5.2153, "close": 5.2363, "volume": 47.99, "close_time": 1652759999999}, {"open_time": 1652760000000, "open": 5.2242, "high": 5.2641, "low": 5.2242, "close": 5.2641, "volume": 26.33, "close_time": 1652763599999}, {"open_time": 1652763600000, "open": 5.2964, "high": 5.3285, "low": 5.2964, "close": 5.3285, "volume": 8.34, "close_time": 1652767199999}, {"open_time": 1652767200000, "open": 5.3064, "high": 5.3064, "low": 5.277, "close": 5.3064, "volume": 127.06, "close_time": 1652770799999}, {"open_time": 1652770800000, "open": 5.2389, "high": 5.2463, "low": 5.2258, "close": 5.2258, "volume": 531.28, "close_time": 1652774399999}, {"open_time": 1652774400000, "open": 5.2258, "high": 5.2258, "low": 5.2258, "close": 5.2258, "volume": 0.0, "close_time": 1652777999999}, {"open_time": 1652778000000, "open": 5.3264, "high": 5.3738, "low": 5.3135, "close": 5.3336, "volume": 7736.83, "close_time": 1652781599999}, {"open_time": 1652781600000, "open": 5.3263, "high": 5.3263, "low": 5.2863, "close": 5.2863, "volume": 94.95, "close_time": 1652785199999}, {"open_time": 1652785200000, "open": 5.2863, "high": 5.2964, "low": 5.2633, "close": 5.2648, "volume": 631.17, "close_time": 1652788799999}, {"open_time": 1652788800000, "open": 5.3364, "high": 5.3749, "low": 5.3364, "close": 5.3749, "volume": 100.21, "close_time": 1652792399999}, {"open_time": 1652792400000, "open": 5.3565, "high": 5.4405, "low": 5.3334, "close": 5.3735, "volume": 3776.0, "close_time": 1652795999999}, {"open_time": 1652796000000, "open": 5.3488, "high": 5.3488, "low": 5.1984, "close": 5.1984, "volume": 3063.61, "close_time": 1652799599999}, {"open_time": 1652799600000, "open": 5.2053, "high": 5.2392, "low": 5.1867, "close": 5.1867, "volume": 87.85, "close_time": 1652803199999}, {"open_time": 1652803200000, "open": 5.204, "high": 5.204, "low": 5.1327, "close": 5.1662, "volume": 18.96, "close_time": 1652806799999}, {"open_time": 1652806800000, "open": 5.2263, "high": 5.2263, "low": 5.2229, "close": 5.2229, "volume": 130.55, "close_time": 1652810399999}, {"open_time": 1652810400000, "open": 5.1798, "high": 5.2337, "low": 5.0545, "close": 5.0545, "volume": 284.11, "close_time": 1652813999999}, {"open_time": 1652814000000, "open": 5.0545, "high": 5.0545, "low": 5.0545, "close": 5.0545, "volume": 0.0, "close_time": 1652817599999}, {"open_time": 1652817600000, "open": 5.2463, "high": 5.2491, "low": 5.2463, "close": 5.2463, "volume": 78.68, "close_time": 1652821199999}, {"open_time": 1652821200000, "open": 5.2764, "high": 5.2968, "low": 5.2764, "close": 5.2936, "volume": 91.71, "close_time": 1652824799999}, {"open_time": 1652824800000, "open": 5.3435, "high": 5.4356, "low": 5.3435, "close": 5.4266, "volume": 3017.61, "close_time": 1652828399999}, {"open_time": 1652828400000, "open": 5.4633, "high": 5.4792, "low": 5.4633, "close": 5.4792, "volume": 16.54, "close_time": 1652831999999}, {"open_time": 1652832000000, "open": 5.475, "high": 5.5398, "low": 5.4524, "close": 5.4524, "volume": 344.25, "close_time": 1652835599999}, {"open_time": 1652835600000, "open": 5.4364, "high": 5.4364, "low": 5.3736, "close": 5.3736, "volume": 8.5, "close_time": 1652839199999}, {"open_time": 1652839200000, "open": 5.4379, "high": 5.469, "low": 5.4036, "close": 5.4036, "volume": 4882.15, "close_time": 1652842799999}, {"open_time": 1652842800000, "open": 5.3658, "high": 5.3658, "low": 5.299, "close": 5.299, "volume": 1653.39, "close_time": 1652846399999}, {"open_time": 1652846400000, "open": 5.327, "high": 5.3506, "low": 5.327, "close": 5.3506, "volume": 161.62, "close_time": 1652849999999}, {"open_time": 1652850000000, "open": 5.2964, "high": 5.2964, "low": 5.2838, "close": 5.2838, "volume": 82.31, "close_time": 1652853599999}, {"open_time": 1652853600000, "open": 5.275, "high": 5.275, "low": 5.2471, "close": 5.2471, "volume": 460.23, "close_time": 1652857199999}, {"open_time": 1652857200000, "open": 5.2047, "high": 5.2664, "low": 5.2003, "close": 5.2664, "volume": 148.01, "close_time": 1652860799999}, {"open_time": 1652860800000, "open": 5.2864, "high": 5.2864, "low": 5.2701, "close": 5.2701, "volume": 84.6, "close_time": 1652864399999}, {"open_time": 1652864400000, "open": 5.2864, "high": 5.3036, "low": 5.2864, "close": 5.3036, "volume": 4196.02, "close_time": 1652867999999}, {"open_time": 1652868000000, "open": 5.2768, "high": 5.2768, "low": 5.2536, "close": 5.2536, "volume": 632.16, "close_time": 1652871599999}, {"open_time": 1652871600000, "open": 5.2852, "high": 5.2852, "low": 5.2168, "close": 5.2168, "volume": 151.04, "close_time": 1652875199999}, {"open_time": 1652875200000, "open": 5.1938, "high": 5.1981, "low": 5.116, "close": 5.116, "volume": 259.4, "close_time": 1652878799999}, {"open_time": 1652878800000, "open": 5.1062, "high": 5.1162, "low": 5.0176, "close": 5.0254, "volume": 128.13, "close_time": 1652882399999}, {"open_time": 1652882400000, "open": 5.0339, "high": 5.0339, "low": 4.9984, "close": 4.9984, "volume": 87.76, "close_time": 1652885999999}, {"open_time": 1652886000000, "open": 4.976, "high": 4.976, "low": 4.8895, "close": 4.8895, "volume": 126.88, "close_time": 1652889599999}, {"open_time": 1652889600000, "open": 4.8895, "high": 4.8895, "low": 4.8895, "close": 4.8895, "volume": 0.0, "close_time": 1652893199999}, {"open_time": 1652893200000, "open": 4.8895, "high": 4.8895, "low": 4.8895, "close": 4.8895, "volume": 0.0, "close_time": 1652896799999}, {"open_time": 1652896800000, "open": 4.994, "high": 5.0161, "low": 4.994, "close": 5.0161, "volume": 98.11, "close_time": 1652900399999}, {"open_time": 1652900400000, "open": 5.0139, "high": 5.0775, "low": 5.0139, "close": 5.0775, "volume": 142.17, "close_time": 1652903999999}, {"open_time": 1652904000000, "open": 4.9796, "high": 4.9796, "low": 4.974, "close": 4.974, "volume": 10.47, "close_time": 1652907599999}, {"open_time": 1652907600000, "open": 5.0391, "high": 5.0391, "low": 5.0261, "close": 5.0261, "volume": 3.68, "close_time": 1652911199999}, {"open_time": 1652911200000, "open": 4.9862, "high": 4.9862, "low": 4.9862, "close": 4.9862, "volume": 12.43, "close_time": 1652914799999}, {"open_time": 1652914800000, "open": 4.9392, "high": 4.9406, "low": 4.86, "close": 4.8841, "volume": 2718.89, "close_time": 1652918399999}, {"open_time": 1652918400000, "open": 4.934, "high": 4.944, "low": 4.9055, "close": 4.9055, "volume": 169.43, "close_time": 1652921999999}, {"open_time": 1652922000000, "open": 4.9055, "high": 4.9055, "low": 4.7764, "close": 4.7764, "volume": 85.26, "close_time": 1652925599999}, {"open_time": 1652925600000, "open": 4.7842, "high": 4.9031, "low": 4.7457, "close": 4.9031, "volume": 392.31, "close_time": 1652929199999}, {"open_time": 1652929200000, "open": 4.9247, "high": 4.9455, "low": 4.8969, "close": 4.9046, "volume": 303.71, "close_time": 1652932799999}, {"open_time": 1652932800000, "open": 4.8429, "high": 4.8555, "low": 4.8429, "close": 4.8555, "volume": 144.0, "close_time": 1652936399999}, {"open_time": 1652936400000, "open": 4.8242, "high": 4.8242, "low": 4.8142, "close": 4.8227, "volume": 56.66, "close_time": 1652939999999}, {"open_time": 1652940000000, "open": 4.8255, "high": 4.9062, "low": 4.8255, "close": 4.9062, "volume": 4379.68, "close_time": 1652943599999}, {"open_time": 1652943600000, "open": 4.8941, "high": 4.8941, "low": 4.8841, "close": 4.8841, "volume": 120.24, "close_time": 1652947199999}, {"open_time": 1652947200000, "open": 4.8441, "high": 4.8441, "low": 4.809, "close": 4.8142, "volume": 95.48, "close_time": 1652950799999}, {"open_time": 1652950800000, "open": 4.7842, "high": 4.7842, "low": 4.7742, "close": 4.7742, "volume": 60.87, "close_time": 1652954399999}, {"open_time": 1652954400000, "open": 4.7729, "high": 4.7729, "low": 4.7642, "close": 4.7642, "volume": 96.33, "close_time": 1652957999999}, {"open_time": 1652958000000, "open": 4.7441, "high": 4.974, "low": 4.7441, "close": 4.974, "volume": 4133.76, "close_time": 1652961599999}, {"open_time": 1652961600000, "open": 4.944, "high": 4.9532, "low": 4.926, "close": 4.9437, "volume": 4853.53, "close_time": 1652965199999}, {"open_time": 1652965200000, "open": 4.9826, "high": 5.0361, "low": 4.9826, "close": 5.0361, "volume": 174.08, "close_time": 1652968799999}, {"open_time": 1652968800000, "open": 5.0135, "high": 5.0554, "low": 5.0135, "close": 5.0454, "volume": 293.78, "close_time": 1652972399999}, {"open_time": 1652972400000, "open": 5.033, "high": 5.1353, "low": 5.0174, "close": 5.1153, "volume": 986.08, "close_time": 1652975999999}, {"open_time": 1652976000000, "open": 5.1353, "high": 5.181, "low": 5.1021, "close": 5.1021, "volume": 756.88, "close_time": 1652979599999}, {"open_time": 1652979600000, "open": 5.122, "high": 5.1732, "low": 5.0691, "close": 5.1732, "volume": 396.59, "close_time": 1652983199999}, {"open_time": 1652983200000, "open": 5.1422, "high": 5.1521, "low": 5.1321, "close": 5.1521, "volume": 290.89, "close_time": 1652986799999}, {"open_time": 1652986800000, "open": 5.0522, "high": 5.0522, "low": 5.0424, "close": 5.0424, "volume": 106.27, "close_time": 1652990399999}, {"open_time": 1652990400000, "open": 5.0424, "high": 5.0957, "low": 5.0322, "close": 5.0831, "volume": 151.68, "close_time": 1652993999999}, {"open_time": 1652994000000, "open": 5.0831, "high": 5.0831, "low": 5.0831, "close": 5.0831, "volume": 0.0, "close_time": 1652997599999}, {"open_time": 1652997600000, "open": 5.0831, "high": 5.0831, "low": 5.0831, "close": 5.0831, "volume": 0.0, "close_time": 1653001199999}, {"open_time": 1653001200000, "open": 5.1633, "high": 5.2153, "low": 5.0866, "close": 5.1821, "volume": 13485.85, "close_time": 1653004799999}, {"open_time": 1653004800000, "open": 5.1988, "high": 5.2131, "low": 5.164, "close": 5.2131, "volume": 57.46, "close_time": 1653008399999}, {"open_time": 1653008400000, "open": 5.212, "high": 5.3076, "low": 5.212, "close": 5.2919, "volume": 190.72, "close_time": 1653011999999}, {"open_time": 1653012000000, "open": 5.2719, "high": 5.2719, "low": 5.251, "close": 5.2663, "volume": 217.72, "close_time": 1653015599999}, {"open_time": 1653015600000, "open": 5.2872, "high": 5.2892, "low": 5.28, "close": 5.2807, "volume": 174.84, "close_time": 1653019199999}, {"open_time": 1653019200000, "open": 5.3264, "high": 5.4, "low": 5.2868, "close": 5.2868, "volume": 4118.53, "close_time": 1653022799999}, {"open_time": 1653022800000, "open": 5.3551, "high": 5.3551, "low": 5.3551, "close": 5.3551, "volume": 100.0, "close_time": 1653026399999}, {"open_time": 1653026400000, "open": 5.2868, "high": 5.2868, "low": 5.2452, "close": 5.2452, "volume": 452.04, "close_time": 1653029999999}, {"open_time": 1653030000000, "open": 5.3063, "high": 5.3064, "low": 5.2819, "close": 5.3064, "volume": 20.32, "close_time": 1653033599999}, {"open_time": 1653033600000, "open": 5.3119, "high": 5.3119, "low": 5.3119, "close": 5.3119, "volume": 3.7, "close_time": 1653037199999}, {"open_time": 1653037200000, "open": 5.2745, "high": 5.3064, "low": 5.2719, "close": 5.3064, "volume": 70.57, "close_time": 1653040799999}, {"open_time": 1653040800000, "open": 5.2919, "high": 5.3419, "low": 5.2919, "close": 5.3419, "volume": 23.99, "close_time": 1653044399999}, {"open_time": 1653044400000, "open": 5.3957, "high": 5.4966, "low": 5.3911, "close": 5.4424, "volume": 687.47, "close_time": 1653047999999}, {"open_time": 1653048000000, "open": 5.5, "high": 5.5263, "low": 5.3907, "close": 5.3907, "volume": 143.46, "close_time": 1653051599999}, {"open_time": 1653051600000, "open": 5.4165, "high": 5.4262, "low": 5.3649, "close": 5.3649, "volume": 63.8, "close_time": 1653055199999}, {"open_time": 1653055200000, "open": 5.3181, "high": 5.4151, "low": 5.3044, "close": 5.4151, "volume": 139.16, "close_time": 1653058799999}, {"open_time": 1653058800000, "open": 5.2806, "high": 5.2806, "low": 5.2139, "close": 5.2522, "volume": 174.38, "close_time": 1653062399999}, {"open_time": 1653062400000, "open": 5.2548, "high": 5.2548, "low": 5.053, "close": 5.0546, "volume": 6776.63, "close_time": 1653065999999}, {"open_time": 1653066000000, "open": 5.0354, "high": 5.0454, "low": 5.0254, "close": 5.0454, "volume": 73.59, "close_time": 1653069599999}, {"open_time": 1653069600000, "open": 4.9728, "high": 4.9885, "low": 4.946, "close": 4.986, "volume": 261.09, "close_time": 1653073199999}, {"open_time": 1653073200000, "open": 5.0059, "high": 5.006, "low": 5.0059, "close": 5.006, "volume": 34.25, "close_time": 1653076799999}, {"open_time": 1653076800000, "open": 5.1077, "high": 5.1077, "low": 5.0026, "close": 5.0026, "volume": 212.64, "close_time": 1653080399999}, {"open_time": 1653080400000, "open": 5.0026, "high": 5.0026, "low": 5.0026, "close": 5.0026, "volume": 0.0, "close_time": 1653083999999}, {"open_time": 1653084000000, "open": 5.0799, "high": 5.1226, "low": 5.0625, "close": 5.0625, "volume": 74.44, "close_time": 1653087599999}, {"open_time": 1653087600000, "open": 5.1518, "high": 5.1558, "low": 5.0819, "close": 5.0819, "volume": 89.88, "close_time": 1653091199999}, {"open_time": 1653091200000, "open": 5.0831, "high": 5.0831, "low": 5.0462, "close": 5.0462, "volume": 23.49, "close_time": 1653094799999}, {"open_time": 1653094800000, "open": 5.0254, "high": 5.0254, "low": 5.0161, "close": 5.0161, "volume": 56.04, "close_time": 1653098399999}, {"open_time": 1653098400000, "open": 5.1064, "high": 5.165, "low": 5.1046, "close": 5.165, "volume": 155.0, "close_time": 1653101999999}, {"open_time": 1653102000000, "open": 5.1262, "high": 5.1662, "low": 5.1262, "close": 5.1562, "volume": 92.18, "close_time": 1653105599999}, {"open_time": 1653105600000, "open": 5.1562, "high": 5.1562, "low": 5.1562, "close": 5.1562, "volume": 0.0, "close_time": 1653109199999}, {"open_time": 1653109200000, "open": 5.1763, "high": 5.1763, "low": 5.1763, "close": 5.1763, "volume": 34.51, "close_time": 1653112799999}, {"open_time": 1653112800000, "open": 5.1763, "high": 5.1763, "low": 5.1763, "close": 5.1763, "volume": 0.0, "close_time": 1653116399999}, {"open_time": 1653116400000, "open": 5.1726, "high": 5.1726, "low": 5.1327, "close": 5.1327, "volume": 28.67, "close_time": 1653119999999}, {"open_time": 1653120000000, "open": 5.1327, "high": 5.1327, "low": 5.1327, "close": 5.1327, "volume": 0.0, "close_time": 1653123599999}, {"open_time": 1653123600000, "open": 5.1762, "high": 5.1762, "low": 5.1762, "close": 5.1762, "volume": 28.64, "close_time": 1653127199999}, {"open_time": 1653127200000, "open": 5.1963, "high": 5.1963, "low": 5.1762, "close": 5.1763, "volume": 52.93, "close_time": 1653130799999}, {"open_time": 1653130800000, "open": 5.1533, "high": 5.1533, "low": 5.1329, "close": 5.1529, "volume": 48.46, "close_time": 1653134399999}, {"open_time": 1653134400000, "open": 5.1529, "high": 5.1529, "low": 5.1529, "close": 5.1529, "volume": 0.0, "close_time": 1653137999999}, {"open_time": 1653138000000, "open": 5.2169, "high": 5.2169, "low": 5.1627, "close": 5.1858, "volume": 154.91, "close_time": 1653141599999}, {"open_time": 1653141600000, "open": 5.2424, "high": 5.2424, "low": 5.2424, "close": 5.2424, "volume": 19.32, "close_time": 1653145199999}, {"open_time": 1653145200000, "open": 5.2558, "high": 5.3043, "low": 5.2027, "close": 5.2726, "volume": 368.07, "close_time": 1653148799999}, {"open_time": 1653148800000, "open": 5.3161, "high": 5.3161, "low": 5.316, "close": 5.316, "volume": 104.88, "close_time": 1653152399999}, {"open_time": 1653152400000, "open": 5.3262, "high": 5.3262, "low": 5.2726, "close": 5.2864, "volume": 52.52, "close_time": 1653155999999}, {"open_time": 1653156000000, "open": 5.2936, "high": 5.3366, "low": 5.2936, "close": 5.3366, "volume": 176.16, "close_time": 1653159599999}, {"open_time": 1653159600000, "open": 5.3533, "high": 5.3664, "low": 5.3533, "close": 5.3664, "volume": 4.52, "close_time": 1653163199999}, {"open_time": 1653163200000, "open": 5.263, "high": 5.2661, "low": 5.2373, "close": 5.2661, "volume": 23.85, "close_time": 1653166799999}, {"open_time": 1653166800000, "open": 5.2764, "high": 5.2764, "low": 5.2655, "close": 5.2655, "volume": 65.58, "close_time": 1653170399999}, {"open_time": 1653170400000, "open": 5.2655, "high": 5.2655, "low": 5.2655, "close": 5.2655, "volume": 0.0, "close_time": 1653173999999}, {"open_time": 1653174000000, "open": 5.2357, "high": 5.2357, "low": 5.2357, "close": 5.2357, "volume": 3.2, "close_time": 1653177599999}, {"open_time": 1653177600000, "open": 5.266, "high": 5.2764, "low": 5.266, "close": 5.2764, "volume": 223.73, "close_time": 1653181199999}, {"open_time": 1653181200000, "open": 5.2764, "high": 5.2764, "low": 5.2764, "close": 5.2764, "volume": 0.0, "close_time": 1653184799999}, {"open_time": 1653184800000, "open": 5.1942, "high": 5.2465, "low": 5.1942, "close": 5.2199, "volume": 842.64, "close_time": 1653188399999}, {"open_time": 1653188400000, "open": 5.2363, "high": 5.2363, "low": 5.1775, "close": 5.1775, "volume": 88.28, "close_time": 1653191999999}, {"open_time": 1653192000000, "open": 5.1958, "high": 5.1958, "low": 5.1556, "close": 5.1582, "volume": 74.62, "close_time": 1653195599999}, {"open_time": 1653195600000, "open": 5.1562, "high": 5.1763, "low": 5.1562, "close": 5.1763, "volume": 60.38, "close_time": 1653199199999}, {"open_time": 1653199200000, "open": 5.2455, "high": 5.246, "low": 5.2455, "close": 5.246, "volume": 77.37, "close_time": 1653202799999}, {"open_time": 1653202800000, "open": 5.2363, "high": 5.2461, "low": 5.2341, "close": 5.2428, "volume": 191.41, "close_time": 1653206399999}, {"open_time": 1653206400000, "open": 5.2363, "high": 5.2363, "low": 5.2324, "close": 5.2324, "volume": 144.4, "close_time": 1653209999999}, {"open_time": 1653210000000, "open": 5.3127, "high": 5.3837, "low": 5.3028, "close": 5.3837, "volume": 216.7, "close_time": 1653213599999}, {"open_time": 1653213600000, "open": 5.3886, "high": 5.4, "low": 5.3886, "close": 5.4, "volume": 4.49, "close_time": 1653217199999}, {"open_time": 1653217200000, "open": 5.3865, "high": 5.4, "low": 5.2959, "close": 5.2959, "volume": 168.48, "close_time": 1653220799999}, {"open_time": 1653220800000, "open": 5.3429, "high": 5.4063, "low": 5.3429, "close": 5.4048, "volume": 240.95, "close_time": 1653224399999}, {"open_time": 1653224400000, "open": 5.4048, "high": 5.4048, "low": 5.4048, "close": 5.4048, "volume": 222.87, "close_time": 1653227999999}, {"open_time": 1653228000000, "open": 5.4164, "high": 5.4164, "low": 5.4164, "close": 5.4164, "volume": 5.86, "close_time": 1653231599999}, {"open_time": 1653231600000, "open": 5.4048, "high": 5.4048, "low": 5.4048, "close": 5.4048, "volume": 230.28, "close_time": 1653235199999}, {"open_time": 1653235200000, "open": 5.3664, "high": 5.3664, "low": 5.2938, "close": 5.3464, "volume": 71.4, "close_time": 1653238799999}, {"open_time": 1653238800000, "open": 5.3464, "high": 5.3464, "low": 5.3464, "close": 5.3464, "volume": 0.0, "close_time": 1653242399999}, {"open_time": 1653242400000, "open": 5.3464, "high": 5.3464, "low": 5.3464, "close": 5.3464, "volume": 0.0, "close_time": 1653245999999}, {"open_time": 1653246000000, "open": 5.3793, "high": 5.3793, "low": 5.3793, "close": 5.3793, "volume": 27.61, "close_time": 1653249599999}, {"open_time": 1653249600000, "open": 5.3729, "high": 5.4064, "low": 5.3729, "close": 5.4064, "volume": 43.43, "close_time": 1653253199999}, {"open_time": 1653253200000, "open": 5.3629, "high": 5.4245, "low": 5.3629, "close": 5.4245, "volume": 14.43, "close_time": 1653256799999}, {"open_time": 1653256800000, "open": 5.4245, "high": 5.5267, "low": 5.4245, "close": 5.5267, "volume": 25.16, "close_time": 1653260399999}, {"open_time": 1653260400000, "open": 5.5322, "high": 5.5322, "low": 5.5322, "close": 5.5322, "volume": 27.57, "close_time": 1653263999999}, {"open_time": 1653264000000, "open": 5.5406, "high": 5.5626, "low": 5.5126, "close": 5.5366, "volume": 47.6, "close_time": 1653267599999}, {"open_time": 1653267600000, "open": 5.4554, "high": 5.4665, "low": 5.4202, "close": 5.4202, "volume": 68.07, "close_time": 1653271199999}, {"open_time": 1653271200000, "open": 5.4164, "high": 5.4164, "low": 5.4164, "close": 5.4164, "volume": 2.76, "close_time": 1653274799999}, {"open_time": 1653274800000, "open": 5.4164, "high": 5.4164, "low": 5.4164, "close": 5.4164, "volume": 0.0, "close_time": 1653278399999}, {"open_time": 1653278400000, "open": 5.5167, "high": 5.5492, "low": 5.5027, "close": 5.5399, "volume": 401.21, "close_time": 1653281999999}, {"open_time": 1653282000000, "open": 5.517, "high": 5.5626, "low": 5.517, "close": 5.5626, "volume": 27.52, "close_time": 1653285599999}, {"open_time": 1653285600000, "open": 5.5752, "high": 5.7069, "low": 5.5752, "close": 5.7069, "volume": 179.58, "close_time": 1653289199999}, {"open_time": 1653289200000, "open": 5.7208, "high": 5.9499, "low": 5.714, "close": 5.9498, "volume": 1085.95, "close_time": 1653292799999}, {"open_time": 1653292800000, "open": 5.9499, "high": 5.95, "low": 5.7955, "close": 5.813, "volume": 1368.0, "close_time": 1653296399999}, {"open_time": 1653296400000, "open": 5.803, "high": 5.9163, "low": 5.803, "close": 5.827, "volume": 863.81, "close_time": 1653299999999}, {"open_time": 1653300000000, "open": 5.8269, "high": 5.8369, "low": 5.8269, "close": 5.8369, "volume": 20.25, "close_time": 1653303599999}, {"open_time": 1653303600000, "open": 5.857, "high": 5.8571, "low": 5.7986, "close": 5.8145, "volume": 935.22, "close_time": 1653307199999}, {"open_time": 1653307200000, "open": 5.8234, "high": 5.8368, "low": 5.8119, "close": 5.827, "volume": 2549.24, "close_time": 1653310799999}, {"open_time": 1653310800000, "open": 5.7847, "high": 5.7847, "low": 5.7105, "close": 5.7559, "volume": 345.25, "close_time": 1653314399999}, {"open_time": 1653314400000, "open": 5.6952, "high": 5.7644, "low": 5.6803, "close": 5.7644, "volume": 227.97, "close_time": 1653317999999}, {"open_time": 1653318000000, "open": 5.7852, "high": 5.8288, "low": 5.7852, "close": 5.817, "volume": 649.25, "close_time": 1653321599999}, {"open_time": 1653321600000, "open": 5.8533, "high": 5.9082, "low": 5.844, "close": 5.907, "volume": 108.27, "close_time": 1653325199999}, {"open_time": 1653325200000, "open": 5.8536, "high": 5.867, "low": 5.8331, "close": 5.857, "volume": 76.05, "close_time": 1653328799999}, {"open_time": 1653328800000, "open": 5.8144, "high": 5.8144, "low": 5.7468, "close": 5.7468, "volume": 190.55, "close_time": 1653332399999}, {"open_time": 1653332400000, "open": 5.7147, "high": 5.7198, "low": 5.5971, "close": 5.5971, "volume": 2809.88, "close_time": 1653335999999}, {"open_time": 1653336000000, "open": 5.6633, "high": 5.6763, "low": 5.6632, "close": 5.6666, "volume": 191.17, "close_time": 1653339599999}, {"open_time": 1653339600000, "open": 5.6668, "high": 5.7901, "low": 5.6668, "close": 5.7232, "volume": 9817.64, "close_time": 1653343199999}, {"open_time": 1653343200000, "open": 5.6968, "high": 5.6968, "low": 5.5578, "close": 5.5578, "volume": 39.91, "close_time": 1653346799999}, {"open_time": 1653346800000, "open": 5.5403, "high": 5.5467, "low": 5.5367, "close": 5.5467, "volume": 75.69, "close_time": 1653350399999}, {"open_time": 1653350400000, "open": 5.6368, "high": 5.6811, "low": 5.6132, "close": 5.681, "volume": 3476.45, "close_time": 1653353999999}, {"open_time": 1653354000000, "open": 5.6533, "high": 5.7067, "low": 5.6533, "close": 5.7067, "volume": 22.29, "close_time": 1653357599999}, {"open_time": 1653357600000, "open": 5.7159, "high": 5.7159, "low": 5.6835, "close": 5.6933, "volume": 84.96, "close_time": 1653361199999}, {"open_time": 1653361200000, "open": 5.6933, "high": 5.7368, "low": 5.6933, "close": 5.7368, "volume": 34.39, "close_time": 1653364799999}, {"open_time": 1653364800000, "open": 5.7617, "high": 5.8097, "low": 5.7495, "close": 5.7495, "volume": 5425.53, "close_time": 1653368399999}, {"open_time": 1653368400000, "open": 5.7159, "high": 5.7168, "low": 5.6655, "close": 5.6655, "volume": 213.33, "close_time": 1653371999999}, {"open_time": 1653372000000, "open": 5.6535, "high": 5.6535, "low": 5.6175, "close": 5.6175, "volume": 160.74, "close_time": 1653375599999}, {"open_time": 1653375600000, "open": 5.6568, "high": 5.6765, "low": 5.6568, "close": 5.6765, "volume": 31.21, "close_time": 1653379199999}, {"open_time": 1653379200000, "open": 5.5799, "high": 5.5836, "low": 5.5799, "close": 5.5836, "volume": 8.46, "close_time": 1653382799999}, {"open_time": 1653382800000, "open": 5.5698, "high": 5.6868, "low": 5.5684, "close": 5.6768, "volume": 253.0, "close_time": 1653386399999}, {"open_time": 1653386400000, "open": 5.6768, "high": 5.6768, "low": 5.6768, "close": 5.6768, "volume": 0.0, "close_time": 1653389999999}, {"open_time": 1653390000000, "open": 5.7163, "high": 5.7175, "low": 5.7044, "close": 5.7175, "volume": 215.39, "close_time": 1653393599999}, {"open_time": 1653393600000, "open": 5.6766, "high": 5.6766, "low": 5.6323, "close": 5.6323, "volume": 17.64, "close_time": 1653397199999}, {"open_time": 1653397200000, "open": 5.5932, "high": 5.5932, "low": 5.3377, "close": 5.3377, "volume": 502.62, "close_time": 1653400799999}, {"open_time": 1653400800000, "open": 5.3363, "high": 5.4365, "low": 5.3363, "close": 5.4334, "volume": 1303.63, "close_time": 1653404399999}, {"open_time": 1653404400000, "open": 5.4335, "high": 5.6239, "low": 5.4335, "close": 5.6201, "volume": 169.14, "close_time": 1653407999999}, {"open_time": 1653408000000, "open": 5.5153, "high": 5.5153, "low": 5.4784, "close": 5.4784, "volume": 152.51, "close_time": 1653411599999}, {"open_time": 1653411600000, "open": 5.4584, "high": 5.4584, "low": 5.3837, "close": 5.4535, "volume": 122.32, "close_time": 1653415199999}, {"open_time": 1653415200000, "open": 5.4535, "high": 5.4535, "low": 5.4535, "close": 5.4535, "volume": 0.0, "close_time": 1653418799999}, {"open_time": 1653418800000, "open": 5.4535, "high": 5.4535, "low": 5.4535, "close": 5.4535, "volume": 0.0, "close_time": 1653422399999}, {"open_time": 1653422400000, "open": 5.4135, "high": 5.4998, "low": 5.4035, "close": 5.4998, "volume": 483.73, "close_time": 1653425999999}, {"open_time": 1653426000000, "open": 5.5331, "high": 5.5331, "low": 5.5331, "close": 5.5331, "volume": 7.96, "close_time": 1653429599999}, {"open_time": 1653429600000, "open": 5.5754, "high": 5.5826, "low": 5.5534, "close": 5.5637, "volume": 198.33, "close_time": 1653433199999}, {"open_time": 1653433200000, "open": 5.6267, "high": 5.6494, "low": 5.6098, "close": 5.6233, "volume": 114.69, "close_time": 1653436799999}, {"open_time": 1653436800000, "open": 5.6233, "high": 5.6233, "low": 5.6233, "close": 5.6233, "volume": 0.0, "close_time": 1653440399999}, {"open_time": 1653440400000, "open": 5.6233, "high": 5.6233, "low": 5.6233, "close": 5.6233, "volume": 0.0, "close_time": 1653443999999}, {"open_time": 1653444000000, "open": 5.6681, "high": 5.8026, "low": 5.6681, "close": 5.8026, "volume": 510.44, "close_time": 1653447599999}, {"open_time": 1653447600000, "open": 5.7707, "high": 5.7707, "low": 5.7091, "close": 5.7136, "volume": 41.79, "close_time": 1653451199999}, {"open_time": 1653451200000, "open": 5.7368, "high": 5.7368, "low": 5.6854, "close": 5.6931, "volume": 85.72, "close_time": 1653454799999}, {"open_time": 1653454800000, "open": 5.7335, "high": 5.7569, "low": 5.6449, "close": 5.6449, "volume": 2511.52, "close_time": 1653458399999}, {"open_time": 1653458400000, "open": 5.6169, "high": 5.6169, "low": 5.5297, "close": 5.6119, "volume": 383.7, "close_time": 1653461999999}, {"open_time": 1653462000000, "open": 5.6119, "high": 5.6119, "low": 5.6119, "close": 5.6119, "volume": 0.0, "close_time": 1653465599999}, {"open_time": 1653465600000, "open": 5.5433, "high": 5.5766, "low": 5.4946, "close": 5.5766, "volume": 172.92, "close_time": 1653469199999}, {"open_time": 1653469200000, "open": 5.5766, "high": 5.5766, "low": 5.5766, "close": 5.5766, "volume": 0.0, "close_time": 1653472799999}, {"open_time": 1653472800000, "open": 5.5766, "high": 5.5766, "low": 5.5766, "close": 5.5766, "volume": 0.0, "close_time": 1653476399999}, {"open_time": 1653476400000, "open": 5.484, "high": 5.484, "low": 5.4145, "close": 5.4145, "volume": 151.59, "close_time": 1653479999999}, {"open_time": 1653480000000, "open": 5.4089, "high": 5.4665, "low": 5.3876, "close": 5.4665, "volume": 16.05, "close_time": 1653483599999}, {"open_time": 1653483600000, "open": 5.477, "high": 5.5234, "low": 5.477, "close": 5.5166, "volume": 329.6, "close_time": 1653487199999}, {"open_time": 1653487200000, "open": 5.5165, "high": 5.6565, "low": 5.5165, "close": 5.5667, "volume": 8969.42, "close_time": 1653490799999}, {"open_time": 1653490800000, "open": 5.5475, "high": 5.5621, "low": 5.5258, "close": 5.5621, "volume": 47.25, "close_time": 1653494399999}, {"open_time": 1653494400000, "open": 5.5062, "high": 5.5166, "low": 5.4742, "close": 5.5166, "volume": 105.34, "close_time": 1653497999999}, {"open_time": 1653498000000, "open": 5.5278, "high": 5.5278, "low": 5.5278, "close": 5.5278, "volume": 16.6, "close_time": 1653501599999}, {"open_time": 1653501600000, "open": 5.4514, "high": 5.5766, "low": 5.4514, "close": 5.5766, "volume": 238.86, "close_time": 1653505199999}, {"open_time": 1653505200000, "open": 5.5107, "high": 5.5107, "low": 5.5107, "close": 5.5107, "volume": 3.27, "close_time": 1653508799999}, {"open_time": 1653508800000, "open": 5.5034, "high": 5.5034, "low": 5.4935, "close": 5.4997, "volume": 3749.58, "close_time": 1653512399999}, {"open_time": 1653512400000, "open": 5.528, "high": 5.6051, "low": 5.5233, "close": 5.6051, "volume": 409.49, "close_time": 1653515999999}, {"open_time": 1653516000000, "open": 5.6212, "high": 5.6593, "low": 5.6212, "close": 5.6509, "volume": 92.37, "close_time": 1653519599999}, {"open_time": 1653519600000, "open": 5.6664, "high": 5.6768, "low": 5.6159, "close": 5.6159, "volume": 153.92, "close_time": 1653523199999}, {"open_time": 1653523200000, "open": 5.6771, "high": 5.7418, "low": 5.6768, "close": 5.7032, "volume": 125.61, "close_time": 1653526799999}, {"open_time": 1653526800000, "open": 5.7332, "high": 5.7468, "low": 5.7215, "close": 5.7215, "volume": 291.45, "close_time": 1653530399999}, {"open_time": 1653530400000, "open": 5.7136, "high": 5.7569, "low": 5.7132, "close": 5.7569, "volume": 39.29, "close_time": 1653533999999}, {"open_time": 1653534000000, "open": 5.7031, "high": 5.7031, "low": 5.5677, "close": 5.5733, "volume": 3066.21, "close_time": 1653537599999}, {"open_time": 1653537600000, "open": 5.5733, "high": 5.5733, "low": 5.4934, "close": 5.4934, "volume": 484.91, "close_time": 1653541199999}, {"open_time": 1653541200000, "open": 5.4835, "high": 5.5466, "low": 5.372, "close": 5.3764, "volume": 6197.31, "close_time": 1653544799999}, {"open_time": 1653544800000, "open": 5.3764, "high": 5.3764, "low": 5.3045, "close": 5.3045, "volume": 650.01, "close_time": 1653548399999}, {"open_time": 1653548400000, "open": 5.2864, "high": 5.4065, "low": 5.276, "close": 5.4065, "volume": 5618.24, "close_time": 1653551999999}, {"open_time": 1653552000000, "open": 5.3927, "high": 5.3927, "low": 5.0395, "close": 5.0929, "volume": 6304.8, "close_time": 1653555599999}, {"open_time": 1653555600000, "open": 5.0929, "high": 5.1229, "low": 5.0617, "close": 5.1127, "volume": 993.5, "close_time": 1653559199999}, {"open_time": 1653559200000, "open": 5.1027, "high": 5.1132, "low": 5.0527, "close": 5.0527, "volume": 59.91, "close_time": 1653562799999}, {"open_time": 1653562800000, "open": 5.0173, "high": 5.0173, "low": 4.9253, "close": 4.9825, "volume": 1142.35, "close_time": 1653566399999}, {"open_time": 1653566400000, "open": 4.9959, "high": 5.026, "low": 4.9426, "close": 4.9559, "volume": 70.14, "close_time": 1653569999999}, {"open_time": 1653570000000, "open": 4.9158, "high": 5.0844, "low": 4.7827, "close": 5.0554, "volume": 3449.52, "close_time": 1653573599999}, {"open_time": 1653573600000, "open": 5.0854, "high": 5.1539, "low": 5.0554, "close": 5.1539, "volume": 339.96, "close_time": 1653577199999}, {"open_time": 1653577200000, "open": 5.1771, "high": 5.2207, "low": 5.1109, "close": 5.1298, "volume": 2914.01, "close_time": 1653580799999}, {"open_time": 1653580800000, "open": 5.1738, "high": 5.2471, "low": 5.1638, "close": 5.1812, "volume": 613.12, "close_time": 1653584399999}, {"open_time": 1653584400000, "open": 5.1343, "high": 5.1461, "low": 5.1343, "close": 5.1461, "volume": 225.36, "close_time": 1653587999999}, {"open_time": 1653588000000, "open": 5.1438, "high": 5.1438, "low": 5.0565, "close": 5.0565, "volume": 4396.37, "close_time": 1653591599999}, {"open_time": 1653591600000, "open": 5.0431, "high": 5.0431, "low": 4.9641, "close": 4.9641, "volume": 635.17, "close_time": 1653595199999}, {"open_time": 1653595200000, "open": 5.0161, "high": 5.0161, "low": 4.974, "close": 4.9845, "volume": 97.65, "close_time": 1653598799999}, {"open_time": 1653598800000, "open": 5.0157, "high": 5.066, "low": 5.0157, "close": 5.0639, "volume": 301.9, "close_time": 1653602399999}, {"open_time": 1653602400000, "open": 5.046, "high": 5.046, "low": 5.0244, "close": 5.0244, "volume": 53.94, "close_time": 1653605999999}, {"open_time": 1653606000000, "open": 4.9892, "high": 4.9892, "low": 4.946, "close": 4.946, "volume": 57.78, "close_time": 1653609599999}, {"open_time": 1653609600000, "open": 4.9841, "high": 5.0396, "low": 4.9425, "close": 4.9425, "volume": 64.24, "close_time": 1653613199999}, {"open_time": 1653613200000, "open": 4.9247, "high": 4.9356, "low": 4.7979, "close": 4.7979, "volume": 737.95, "close_time": 1653616799999}, {"open_time": 1653616800000, "open": 4.7943, "high": 5.0893, "low": 4.6904, "close": 4.9455, "volume": 4719.11, "close_time": 1653620399999}, {"open_time": 1653620400000, "open": 4.9241, "high": 4.9241, "low": 4.8245, "close": 4.8441, "volume": 767.3, "close_time": 1653623999999}, {"open_time": 1653624000000, "open": 4.9244, "high": 4.925, "low": 4.7849, "close": 4.7849, "volume": 770.99, "close_time": 1653627599999}, {"open_time": 1653627600000, "open": 4.7498, "high": 4.7557, "low": 4.6851, "close": 4.7442, "volume": 455.27, "close_time": 1653631199999}, {"open_time": 1653631200000, "open": 4.7357, "high": 4.8158, "low": 4.7357, "close": 4.8158, "volume": 433.58, "close_time": 1653634799999}, {"open_time": 1653634800000, "open": 4.8941, "high": 4.9441, "low": 4.8339, "close": 4.8339, "volume": 246.94, "close_time": 1653638399999}, {"open_time": 1653638400000, "open": 4.8043, "high": 4.8056, "low": 4.7336, "close": 4.7336, "volume": 424.04, "close_time": 1653641999999}, {"open_time": 1653642000000, "open": 4.7454, "high": 4.8074, "low": 4.7454, "close": 4.8037, "volume": 102.23, "close_time": 1653645599999}, {"open_time": 1653645600000, "open": 4.7938, "high": 4.8036, "low": 4.7858, "close": 4.7858, "volume": 1089.13, "close_time": 1653649199999}, {"open_time": 1653649200000, "open": 4.8158, "high": 4.8902, "low": 4.8158, "close": 4.8245, "volume": 956.77, "close_time": 1653652799999}, {"open_time": 1653652800000, "open": 4.8142, "high": 4.9755, "low": 4.7734, "close": 4.9324, "volume": 739.33, "close_time": 1653656399999}, {"open_time": 1653656400000, "open": 4.9259, "high": 4.9259, "low": 4.9259, "close": 4.9259, "volume": 3.05, "close_time": 1653659999999}, {"open_time": 1653660000000, "open": 4.9594, "high": 4.9659, "low": 4.8151, "close": 4.8357, "volume": 52.73, "close_time": 1653663599999}, {"open_time": 1653663600000, "open": 4.8536, "high": 4.8536, "low": 4.8536, "close": 4.8536, "volume": 25.5, "close_time": 1653667199999}, {"open_time": 1653667200000, "open": 4.7629, "high": 4.7944, "low": 4.7324, "close": 4.7324, "volume": 43.3, "close_time": 1653670799999}, {"open_time": 1653670800000, "open": 4.7295, "high": 4.7443, "low": 4.6338, "close": 4.6655, "volume": 655.84, "close_time": 1653674399999}, {"open_time": 1653674400000, "open": 4.6683, "high": 4.6884, "low": 4.608, "close": 4.608, "volume": 55.62, "close_time": 1653677999999}, {"open_time": 1653678000000, "open": 4.6281, "high": 4.7286, "low": 4.608, "close": 4.7043, "volume": 409.28, "close_time": 1653681599999}, {"open_time": 1653681600000, "open": 4.7044, "high": 4.7642, "low": 4.7044, "close": 4.7642, "volume": 145.96, "close_time": 1653685199999}, {"open_time": 1653685200000, "open": 4.757, "high": 4.757, "low": 4.6833, "close": 4.6833, "volume": 26.47, "close_time": 1653688799999}, {"open_time": 1653688800000, "open": 4.6684, "high": 4.7487, "low": 4.6684, "close": 4.7356, "volume": 124.49, "close_time": 1653692399999}, {"open_time": 1653692400000, "open": 4.7085, "high": 4.7085, "low": 4.6281, "close": 4.6884, "volume": 44.72, "close_time": 1653695999999}, {"open_time": 1653696000000, "open": 4.6757, "high": 4.7828, "low": 4.6757, "close": 4.7828, "volume": 373.47, "close_time": 1653699599999}, {"open_time": 1653699600000, "open": 4.8037, "high": 4.8037, "low": 4.6884, "close": 4.6884, "volume": 190.8, "close_time": 1653703199999}, {"open_time": 1653703200000, "open": 4.6938, "high": 4.7085, "low": 4.6281, "close": 4.6716, "volume": 55.78, "close_time": 1653706799999}, {"open_time": 1653706800000, "open": 4.6482, "high": 4.7286, "low": 4.6281, "close": 4.7286, "volume": 117.5, "close_time": 1653710399999}, {"open_time": 1653710400000, "open": 4.7357, "high": 4.7758, "low": 4.7357, "close": 4.7739, "volume": 2026.15, "close_time": 1653713999999}, {"open_time": 1653714000000, "open": 4.809, "high": 4.8338, "low": 4.809, "close": 4.8338, "volume": 117.88, "close_time": 1653717599999}, {"open_time": 1653717600000, "open": 4.8338, "high": 4.8338, "low": 4.8338, "close": 4.8338, "volume": 0.0, "close_time": 1653721199999}, {"open_time": 1653721200000, "open": 4.7688, "high": 4.7688, "low": 4.7044, "close": 4.7456, "volume": 116.97, "close_time": 1653724799999}, {"open_time": 1653724800000, "open": 4.7357, "high": 4.7443, "low": 4.7046, "close": 4.744, "volume": 158.23, "close_time": 1653728399999}, {"open_time": 1653728400000, "open": 4.7085, "high": 4.7446, "low": 4.7044, "close": 4.7446, "volume": 16.86, "close_time": 1653731999999}, {"open_time": 1653732000000, "open": 4.7542, "high": 4.7688, "low": 4.7286, "close": 4.7286, "volume": 44.35, "close_time": 1653735599999}, {"open_time": 1653735600000, "open": 4.7688, "high": 4.8158, "low": 4.7688, "close": 4.8042, "volume": 130.18, "close_time": 1653739199999}, {"open_time": 1653739200000, "open": 4.7688, "high": 4.8172, "low": 4.7688, "close": 4.8172, "volume": 42.7, "close_time": 1653742799999}, {"open_time": 1653742800000, "open": 4.8514, "high": 4.9158, "low": 4.8514, "close": 4.9158, "volume": 5143.27, "close_time": 1653746399999}, {"open_time": 1653746400000, "open": 4.9315, "high": 4.9315, "low": 4.8755, "close": 4.8755, "volume": 2694.12, "close_time": 1653749999999}, {"open_time": 1653750000000, "open": 4.8364, "high": 4.953, "low": 4.8364, "close": 4.953, "volume": 17.13, "close_time": 1653753599999}, {"open_time": 1653753600000, "open": 4.9259, "high": 4.9259, "low": 4.9141, "close": 4.9141, "volume": 50.71, "close_time": 1653757199999}, {"open_time": 1653757200000, "open": 4.8936, "high": 4.9005, "low": 4.8729, "close": 4.895, "volume": 1592.74, "close_time": 1653760799999}, {"open_time": 1653760800000, "open": 4.926, "high": 4.9657, "low": 4.9144, "close": 4.9657, "volume": 148.36, "close_time": 1653764399999}, {"open_time": 1653764400000, "open": 4.9748, "high": 4.9748, "low": 4.9344, "close": 4.936, "volume": 2967.93, "close_time": 1653767999999}, {"open_time": 1653768000000, "open": 4.982, "high": 4.982, "low": 4.9444, "close": 4.9444, "volume": 17.68, "close_time": 1653771599999}, {"open_time": 1653771600000, "open": 4.9444, "high": 4.9444, "low": 4.9444, "close": 4.9444, "volume": 0.0, "close_time": 1653775199999}, {"open_time": 1653775200000, "open": 4.9444, "high": 4.9444, "low": 4.9444, "close": 4.9444, "volume": 0.0, "close_time": 1653778799999}, {"open_time": 1653778800000, "open": 4.996, "high": 4.996, "low": 4.996, "close": 4.996, "volume": 20.15, "close_time": 1653782399999}, {"open_time": 1653782400000, "open": 4.986, "high": 5.0161, "low": 4.9741, "close": 4.996, "volume": 442.4, "close_time": 1653785999999}, {"open_time": 1653786000000, "open": 4.9117, "high": 4.9117, "low": 4.8575, "close": 4.8575, "volume": 1613.44, "close_time": 1653789599999}, {"open_time": 1653789600000, "open": 4.8064, "high": 4.8064, "low": 4.7793, "close": 4.7793, "volume": 95.76, "close_time": 1653793199999}, {"open_time": 1653793200000, "open": 4.7793, "high": 4.7793, "low": 4.7793, "close": 4.7793, "volume": 0.0, "close_time": 1653796799999}, {"open_time": 1653796800000, "open": 4.7793, "high": 4.7793, "low": 4.7793, "close": 4.7793, "volume": 0.0, "close_time": 1653800399999}, {"open_time": 1653800400000, "open": 4.7793, "high": 4.7793, "low": 4.7793, "close": 4.7793, "volume": 0.0, "close_time": 1653803999999}, {"open_time": 1653804000000, "open": 4.8257, "high": 4.8257, "low": 4.8257, "close": 4.8257, "volume": 6.21, "close_time": 1653807599999}, {"open_time": 1653807600000, "open": 4.8257, "high": 4.8257, "low": 4.8257, "close": 4.8257, "volume": 0.0, "close_time": 1653811199999}, {"open_time": 1653811200000, "open": 4.8542, "high": 4.8859, "low": 4.8542, "close": 4.8859, "volume": 40.08, "close_time": 1653814799999}, {"open_time": 1653814800000, "open": 4.8859, "high": 4.8859, "low": 4.8859, "close": 4.8859, "volume": 0.0, "close_time": 1653818399999}, {"open_time": 1653818400000, "open": 4.8859, "high": 4.8859, "low": 4.8859, "close": 4.8859, "volume": 0.0, "close_time": 1653821999999}, {"open_time": 1653822000000, "open": 4.8859, "high": 4.8859, "low": 4.8859, "close": 4.8859, "volume": 0.0, "close_time": 1653825599999}, {"open_time": 1653825600000, "open": 4.9173, "high": 4.9555, "low": 4.9059, "close": 4.9555, "volume": 8047.89, "close_time": 1653829199999}, {"open_time": 1653829200000, "open": 4.971, "high": 4.9852, "low": 4.971, "close": 4.9852, "volume": 12.22, "close_time": 1653832799999}, {"open_time": 1653832800000, "open": 4.9141, "high": 4.9141, "low": 4.8924, "close": 4.8924, "volume": 33.27, "close_time": 1653836399999}, {"open_time": 1653836400000, "open": 4.8891, "high": 4.8891, "low": 4.8582, "close": 4.8659, "volume": 50.79, "close_time": 1653839999999}, {"open_time": 1653840000000, "open": 4.8959, "high": 4.926, "low": 4.8859, "close": 4.8859, "volume": 94.74, "close_time": 1653843599999}, {"open_time": 1653843600000, "open": 4.8842, "high": 4.9159, "low": 4.8725, "close": 4.8725, "volume": 117.33, "close_time": 1653847199999}, {"open_time": 1653847200000, "open": 4.85, "high": 4.85, "low": 4.8401, "close": 4.8401, "volume": 4.52, "close_time": 1653850799999}, {"open_time": 1653850800000, "open": 4.865, "high": 4.8742, "low": 4.865, "close": 4.8742, "volume": 19.51, "close_time": 1653854399999}, {"open_time": 1653854400000, "open": 4.8742, "high": 4.8742, "low": 4.8742, "close": 4.8742, "volume": 0.0, "close_time": 1653857999999}, {"open_time": 1653858000000, "open": 4.8959, "high": 4.8959, "low": 4.8959, "close": 4.8959, "volume": 26.78, "close_time": 1653861599999}, {"open_time": 1653861600000, "open": 4.8959, "high": 4.8959, "low": 4.8959, "close": 4.8959, "volume": 0.0, "close_time": 1653865199999}, {"open_time": 1653865200000, "open": 4.9192, "high": 4.9192, "low": 4.9192, "close": 4.9192, "volume": 3.07, "close_time": 1653868799999}, {"open_time": 1653868800000, "open": 4.9192, "high": 4.9192, "low": 4.9192, "close": 4.9192, "volume": 0.0, "close_time": 1653872399999}, {"open_time": 1653872400000, "open": 4.9897, "high": 5.0788, "low": 4.9897, "close": 5.0788, "volume": 406.83, "close_time": 1653875999999}, {"open_time": 1653876000000, "open": 5.0873, "high": 5.2046, "low": 5.0873, "close": 5.1863, "volume": 816.18, "close_time": 1653879599999}, {"open_time": 1653879600000, "open": 5.2126, "high": 5.2126, "low": 5.1784, "close": 5.1962, "volume": 3270.83, "close_time": 1653883199999}, {"open_time": 1653883200000, "open": 5.1862, "high": 5.2263, "low": 5.1698, "close": 5.1863, "volume": 740.38, "close_time": 1653886799999}, {"open_time": 1653886800000, "open": 5.2055, "high": 5.3252, "low": 5.1842, "close": 5.3252, "volume": 603.76, "close_time": 1653890399999}, {"open_time": 1653890400000, "open": 5.29, "high": 5.3793, "low": 5.2492, "close": 5.3672, "volume": 6053.6, "close_time": 1653893999999}, {"open_time": 1653894000000, "open": 5.416, "high": 5.4882, "low": 5.3907, "close": 5.4882, "volume": 439.89, "close_time": 1653897599999}, {"open_time": 1653897600000, "open": 5.4335, "high": 5.4674, "low": 5.4335, "close": 5.4335, "volume": 50.51, "close_time": 1653901199999}, {"open_time": 1653901200000, "open": 5.4174, "high": 5.4174, "low": 5.414, "close": 5.414, "volume": 41.25, "close_time": 1653904799999}, {"open_time": 1653904800000, "open": 5.3824, "high": 5.3972, "low": 5.3619, "close": 5.3835, "volume": 84.54, "close_time": 1653908399999}, {"open_time": 1653908400000, "open": 5.3974, "high": 5.4172, "low": 5.341, "close": 5.3692, "volume": 835.49, "close_time": 1653911999999}, {"open_time": 1653912000000, "open": 5.3377, "high": 5.3472, "low": 5.2748, "close": 5.3071, "volume": 289.64, "close_time": 1653915599999}, {"open_time": 1653915600000, "open": 5.3574, "high": 5.3574, "low": 5.3574, "close": 5.3574, "volume": 27.17, "close_time": 1653919199999}, {"open_time": 1653919200000, "open": 5.3871, "high": 5.4379, "low": 5.3871, "close": 5.4373, "volume": 22.86, "close_time": 1653922799999}, {"open_time": 1653922800000, "open": 5.4575, "high": 5.4757, "low": 5.4439, "close": 5.4757, "volume": 254.97, "close_time": 1653926399999}, {"open_time": 1653926400000, "open": 5.4329, "high": 5.4669, "low": 5.4153, "close": 5.4638, "volume": 1217.22, "close_time": 1653929999999}, {"open_time": 1653930000000, "open": 5.4435, "high": 5.4435, "low": 5.4435, "close": 5.4435, "volume": 4.15, "close_time": 1653933599999}, {"open_time": 1653933600000, "open": 5.4237, "high": 5.4237, "low": 5.4237, "close": 5.4237, "volume": 26.43, "close_time": 1653937199999}, {"open_time": 1653937200000, "open": 5.4237, "high": 5.4237, "low": 5.4237, "close": 5.4237, "volume": 0.0, "close_time": 1653940799999}, {"open_time": 1653940800000, "open": 5.4675, "high": 5.5643, "low": 5.4675, "close": 5.5234, "volume": 952.69, "close_time": 1653944399999}, {"open_time": 1653944400000, "open": 5.5643, "high": 5.688, "low": 5.5643, "close": 5.5937, "volume": 357.66, "close_time": 1653947999999}, {"open_time": 1653948000000, "open": 5.638, "high": 5.6586, "low": 5.638, "close": 5.6586, "volume": 77.36, "close_time": 1653951599999}, {"open_time": 1653951600000, "open": 5.6532, "high": 5.6532, "low": 5.6532, "close": 5.6532, "volume": 2.75, "close_time": 1653955199999}, {"open_time": 1653955200000, "open": 5.6754, "high": 5.7, "low": 5.6032, "close": 5.6379, "volume": 96.64, "close_time": 1653958799999}, {"open_time": 1653958800000, "open": 5.6362, "high": 5.6362, "low": 5.5748, "close": 5.5773, "volume": 159.66, "close_time": 1653962399999}, {"open_time": 1653962400000, "open": 5.6272, "high": 5.6659, "low": 5.6272, "close": 5.6659, "volume": 927.69, "close_time": 1653965999999}, {"open_time": 1653966000000, "open": 5.698, "high": 5.698, "low": 5.6051, "close": 5.628, "volume": 161.47, "close_time": 1653969599999}, {"open_time": 1653969600000, "open": 5.5879, "high": 5.6166, "low": 5.5746, "close": 5.5879, "volume": 240.72, "close_time": 1653973199999}, {"open_time": 1653973200000, "open": 5.5517, "high": 5.626, "low": 5.5513, "close": 5.5933, "volume": 142.61, "close_time": 1653976799999}, {"open_time": 1653976800000, "open": 5.5743, "high": 5.6181, "low": 5.5743, "close": 5.6097, "volume": 245.64, "close_time": 1653980399999}, {"open_time": 1653980400000, "open": 5.6398, "high": 5.6643, "low": 5.6398, "close": 5.6625, "volume": 152.71, "close_time": 1653983999999}, {"open_time": 1653984000000, "open": 5.7026, "high": 5.8267, "low": 5.7026, "close": 5.7981, "volume": 585.42, "close_time": 1653987599999}, {"open_time": 1653987600000, "open": 5.7548, "high": 5.7651, "low": 5.6827, "close": 5.6827, "volume": 182.48, "close_time": 1653991199999}, {"open_time": 1653991200000, "open": 5.6827, "high": 5.6827, "low": 5.6827, "close": 5.6827, "volume": 0.0, "close_time": 1653994799999}, {"open_time": 1653994800000, "open": 5.7869, "high": 5.8484, "low": 5.7731, "close": 5.7731, "volume": 44.49, "close_time": 1653998399999}, {"open_time": 1653998400000, "open": 5.8504, "high": 5.8507, "low": 5.7285, "close": 5.7471, "volume": 47.75, "close_time": 1654001999999}, {"open_time": 1654002000000, "open": 5.7652, "high": 5.7884, "low": 5.608, "close": 5.6133, "volume": 649.16, "close_time": 1654005599999}, {"open_time": 1654005600000, "open": 5.6682, "high": 5.6682, "low": 5.6682, "close": 5.6682, "volume": 15.7, "close_time": 1654009199999}, {"open_time": 1654009200000, "open": 5.6857, "high": 5.8753, "low": 5.6857, "close": 5.8734, "volume": 256.86, "close_time": 1654012799999}, {"open_time": 1654012800000, "open": 5.8352, "high": 5.8552, "low": 5.7152, "close": 5.7248, "volume": 210.09, "close_time": 1654016399999}, {"open_time": 1654016400000, "open": 5.6832, "high": 5.6832, "low": 5.6832, "close": 5.6832, "volume": 6.77, "close_time": 1654019999999}, {"open_time": 1654020000000, "open": 5.7352, "high": 5.7352, "low": 5.6074, "close": 5.6074, "volume": 171.49, "close_time": 1654023599999}, {"open_time": 1654023600000, "open": 5.6233, "high": 5.6233, "low": 5.6233, "close": 5.6233, "volume": 3.0, "close_time": 1654027199999}, {"open_time": 1654027200000, "open": 5.6233, "high": 5.6233, "low": 5.6233, "close": 5.6233, "volume": 0.0, "close_time": 1654030799999}, {"open_time": 1654030800000, "open": 5.6732, "high": 5.6782, "low": 5.6578, "close": 5.6578, "volume": 85.3, "close_time": 1654034399999}, {"open_time": 1654034400000, "open": 5.6578, "high": 5.6578, "low": 5.6578, "close": 5.6578, "volume": 0.0, "close_time": 1654037999999}, {"open_time": 1654038000000, "open": 5.6578, "high": 5.6578, "low": 5.6578, "close": 5.6578, "volume": 0.0, "close_time": 1654041599999}, {"open_time": 1654041600000, "open": 5.7249, "high": 5.7249, "low": 5.6352, "close": 5.6947, "volume": 141.34, "close_time": 1654045199999}, {"open_time": 1654045200000, "open": 5.6947, "high": 5.6947, "low": 5.6947, "close": 5.6947, "volume": 0.0, "close_time": 1654048799999}, {"open_time": 1654048800000, "open": 5.6419, "high": 5.6482, "low": 5.6419, "close": 5.6482, "volume": 25.0, "close_time": 1654052399999}, {"open_time": 1654052400000, "open": 5.6058, "high": 5.6058, "low": 5.605, "close": 5.605, "volume": 8.04, "close_time": 1654055999999}, {"open_time": 1654056000000, "open": 5.6341, "high": 5.6381, "low": 5.6341, "close": 5.6381, "volume": 6.27, "close_time": 1654059599999}, {"open_time": 1654059600000, "open": 5.5734, "high": 5.6182, "low": 5.5734, "close": 5.6182, "volume": 141.21, "close_time": 1654063199999}, {"open_time": 1654063200000, "open": 5.6782, "high": 5.6782, "low": 5.6782, "close": 5.6782, "volume": 5.26, "close_time": 1654066799999}, {"open_time": 1654066800000, "open": 5.6832, "high": 5.6832, "low": 5.6832, "close": 5.6832, "volume": 15.96, "close_time": 1654070399999}, {"open_time": 1654070400000, "open": 5.6482, "high": 5.6482, "low": 5.6264, "close": 5.6264, "volume": 8.58, "close_time": 1654073999999}, {"open_time": 1654074000000, "open": 5.6264, "high": 5.6264, "low": 5.6264, "close": 5.6264, "volume": 0.0, "close_time": 1654077599999}, {"open_time": 1654077600000, "open": 5.6867, "high": 5.6867, "low": 5.6867, "close": 5.6867, "volume": 2.64, "close_time": 1654081199999}, {"open_time": 1654081200000, "open": 5.6679, "high": 5.6832, "low": 5.6262, "close": 5.6482, "volume": 6213.06, "close_time": 1654084799999}, {"open_time": 1654084800000, "open": 5.6483, "high": 5.6483, "low": 5.6035, "close": 5.6035, "volume": 57.36, "close_time": 1654088399999}, {"open_time": 1654088400000, "open": 5.7368, "high": 5.8146, "low": 5.7032, "close": 5.7648, "volume": 131.6, "close_time": 1654091999999}, {"open_time": 1654092000000, "open": 5.704, "high": 5.704, "low": 5.5193, "close": 5.5193, "volume": 331.02, "close_time": 1654095599999}, {"open_time": 1654095600000, "open": 5.528, "high": 5.528, "low": 5.4367, "close": 5.4534, "volume": 214.52, "close_time": 1654099199999}, {"open_time": 1654099200000, "open": 5.4075, "high": 5.4289, "low": 5.3461, "close": 5.3977, "volume": 341.41, "close_time": 1654102799999}, {"open_time": 1654102800000, "open": 5.31, "high": 5.3261, "low": 5.2737, "close": 5.3261, "volume": 97.9, "close_time": 1654106399999}, {"open_time": 1654106400000, "open": 5.3436, "high": 5.3643, "low": 5.3109, "close": 5.3407, "volume": 132.62, "close_time": 1654109999999}, {"open_time": 1654110000000, "open": 5.3033, "high": 5.3137, "low": 5.2765, "close": 5.277, "volume": 21.9, "close_time": 1654113599999}, {"open_time": 1654113600000, "open": 5.2635, "high": 5.2651, "low": 5.1056, "close": 5.1837, "volume": 416.78, "close_time": 1654117199999}, {"open_time": 1654117200000, "open": 5.1837, "high": 5.1837, "low": 5.1837, "close": 5.1837, "volume": 0.0, "close_time": 1654120799999}, {"open_time": 1654120800000, "open": 5.1837, "high": 5.1837, "low": 5.1638, "close": 5.1638, "volume": 343.13, "close_time": 1654124399999}, {"open_time": 1654124400000, "open": 5.1475, "high": 5.2072, "low": 5.1475, "close": 5.1566, "volume": 225.84, "close_time": 1654127999999}, {"open_time": 1654128000000, "open": 5.1376, "high": 5.1376, "low": 5.0539, "close": 5.0539, "volume": 336.68, "close_time": 1654131599999}, {"open_time": 1654131600000, "open": 5.1356, "high": 5.1356, "low": 5.1356, "close": 5.1356, "volume": 50.69, "close_time": 1654135199999}, {"open_time": 1654135200000, "open": 5.1356, "high": 5.1356, "low": 5.1356, "close": 5.1356, "volume": 0.0, "close_time": 1654138799999}, {"open_time": 1654138800000, "open": 5.1357, "high": 5.1357, "low": 5.1041, "close": 5.1072, "volume": 117.94, "close_time": 1654142399999}, {"open_time": 1654142400000, "open": 5.1072, "high": 5.1072, "low": 5.1072, "close": 5.1072, "volume": 0.0, "close_time": 1654145999999}, {"open_time": 1654146000000, "open": 5.0684, "high": 5.1307, "low": 5.0684, "close": 5.1307, "volume": 14.95, "close_time": 1654149599999}, {"open_time": 1654149600000, "open": 5.1307, "high": 5.1307, "low": 5.1307, "close": 5.1307, "volume": 0.0, "close_time": 1654153199999}, {"open_time": 1654153200000, "open": 5.2328, "high": 5.2328, "low": 5.1968, "close": 5.1972, "volume": 115.25, "close_time": 1654156799999}, {"open_time": 1654156800000, "open": 5.1937, "high": 5.2037, "low": 5.1937, "close": 5.2037, "volume": 51.08, "close_time": 1654160399999}, {"open_time": 1654160400000, "open": 5.2138, "high": 5.2357, "low": 5.2138, "close": 5.2138, "volume": 53.09, "close_time": 1654163999999}, {"open_time": 1654164000000, "open": 5.2239, "high": 5.2949, "low": 5.2239, "close": 5.2949, "volume": 129.54, "close_time": 1654167599999}, {"open_time": 1654167600000, "open": 5.2673, "high": 5.2673, "low": 5.2438, "close": 5.2438, "volume": 54.26, "close_time": 1654171199999}, {"open_time": 1654171200000, "open": 5.2848, "high": 5.2848, "low": 5.2636, "close": 5.2636, "volume": 23.31, "close_time": 1654174799999}, {"open_time": 1654174800000, "open": 5.1777, "high": 5.1777, "low": 5.1773, "close": 5.1773, "volume": 8.25, "close_time": 1654178399999}, {"open_time": 1654178400000, "open": 5.1746, "high": 5.1747, "low": 5.1746, "close": 5.1747, "volume": 124.59, "close_time": 1654181999999}, {"open_time": 1654182000000, "open": 5.1747, "high": 5.1747, "low": 5.1747, "close": 5.1747, "volume": 0.0, "close_time": 1654185599999}, {"open_time": 1654185600000, "open": 5.2073, "high": 5.2278, "low": 5.2073, "close": 5.2278, "volume": 51.12, "close_time": 1654189199999}, {"open_time": 1654189200000, "open": 5.2278, "high": 5.2278, "low": 5.2278, "close": 5.2278, "volume": 0.0, "close_time": 1654192799999}, {"open_time": 1654192800000, "open": 5.2473, "high": 5.2473, "low": 5.2272, "close": 5.2273, "volume": 132.5, "close_time": 1654196399999}, {"open_time": 1654196400000, "open": 5.1945, "high": 5.2042, "low": 5.1872, "close": 5.2042, "volume": 1274.2, "close_time": 1654199999999}, {"open_time": 1654200000000, "open": 5.2473, "high": 5.2473, "low": 5.2238, "close": 5.2238, "volume": 48.05, "close_time": 1654203599999}, {"open_time": 1654203600000, "open": 5.271, "high": 5.2749, "low": 5.2442, "close": 5.2442, "volume": 732.41, "close_time": 1654207199999}, {"open_time": 1654207200000, "open": 5.3208, "high": 5.3208, "low": 5.2841, "close": 5.2841, "volume": 171.91, "close_time": 1654210799999}, {"open_time": 1654210800000, "open": 5.3016, "high": 5.324, "low": 5.3016, "close": 5.3037, "volume": 274.53, "close_time": 1654214399999}, {"open_time": 1654214400000, "open": 5.2849, "high": 5.2849, "low": 5.2356, "close": 5.2356, "volume": 208.36, "close_time": 1654217999999}, {"open_time": 1654218000000, "open": 5.2674, "high": 5.3175, "low": 5.2674, "close": 5.3175, "volume": 52.26, "close_time": 1654221599999}, {"open_time": 1654221600000, "open": 5.3175, "high": 5.3175, "low": 5.3175, "close": 5.3175, "volume": 0.0, "close_time": 1654225199999}, {"open_time": 1654225200000, "open": 5.3175, "high": 5.3175, "low": 5.3175, "close": 5.3175, "volume": 0.0, "close_time": 1654228799999}, {"open_time": 1654228800000, "open": 5.2334, "high": 5.2334, "low": 5.2334, "close": 5.2334, "volume": 9.77, "close_time": 1654232399999}, {"open_time": 1654232400000, "open": 5.2334, "high": 5.2334, "low": 5.2334, "close": 5.2334, "volume": 0.0, "close_time": 1654235999999}, {"open_time": 1654236000000, "open": 5.2334, "high": 5.2334, "low": 5.2334, "close": 5.2334, "volume": 0.0, "close_time": 1654239599999}, {"open_time": 1654239600000, "open": 5.2232, "high": 5.2232, "low": 5.1949, "close": 5.1949, "volume": 8.39, "close_time": 1654243199999}, {"open_time": 1654243200000, "open": 5.1916, "high": 5.1916, "low": 5.1916, "close": 5.1916, "volume": 15.6, "close_time": 1654246799999}, {"open_time": 1654246800000, "open": 5.1624, "high": 5.1624, "low": 5.1624, "close": 5.1624, "volume": 5.82, "close_time": 1654250399999}, {"open_time": 1654250400000, "open": 5.0737, "high": 5.0737, "low": 5.0296, "close": 5.0453, "volume": 37.6, "close_time": 1654253999999}, {"open_time": 1654254000000, "open": 5.0072, "high": 5.0435, "low": 4.9984, "close": 5.0434, "volume": 65.63, "close_time": 1654257599999}, {"open_time": 1654257600000, "open": 5.0334, "high": 5.0336, "low": 4.9849, "close": 4.9849, "volume": 13.12, "close_time": 1654261199999}, {"open_time": 1654261200000, "open": 4.9849, "high": 4.9849, "low": 4.9849, "close": 4.9849, "volume": 0.0, "close_time": 1654264799999}, {"open_time": 1654264800000, "open": 5.0627, "high": 5.0975, "low": 5.0627, "close": 5.0773, "volume": 310.42, "close_time": 1654268399999}, {"open_time": 1654268400000, "open": 5.021, "high": 5.0685, "low": 5.021, "close": 5.0685, "volume": 100.34, "close_time": 1654271999999}, {"open_time": 1654272000000, "open": 5.0314, "high": 5.0314, "low": 5.0314, "close": 5.0314, "volume": 3.3, "close_time": 1654275599999}, {"open_time": 1654275600000, "open": 5.0314, "high": 5.0314, "low": 5.0314, "close": 5.0314, "volume": 0.0, "close_time": 1654279199999}, {"open_time": 1654279200000, "open": 5.0314, "high": 5.0314, "low": 5.0314, "close": 5.0314, "volume": 0.0, "close_time": 1654282799999}, {"open_time": 1654282800000, "open": 5.0314, "high": 5.0314, "low": 5.0314, "close": 5.0314, "volume": 0.0, "close_time": 1654286399999}, {"open_time": 1654286400000, "open": 5.0314, "high": 5.0314, "low": 5.0314, "close": 5.0314, "volume": 0.0, "close_time": 1654289999999}, {"open_time": 1654290000000, "open": 5.0314, "high": 5.0314, "low": 5.0314, "close": 5.0314, "volume": 0.0, "close_time": 1654293599999}, {"open_time": 1654293600000, "open": 5.1623, "high": 5.167, "low": 5.1623, "close": 5.167, "volume": 3.93, "close_time": 1654297199999}, {"open_time": 1654297200000, "open": 5.0624, "high": 5.0783, "low": 5.0624, "close": 5.0783, "volume": 61.08, "close_time": 1654300799999}, {"open_time": 1654300800000, "open": 5.0783, "high": 5.0783, "low": 5.0783, "close": 5.0783, "volume": 0.0, "close_time": 1654304399999}, {"open_time": 1654304400000, "open": 5.0783, "high": 5.0783, "low": 5.0783, "close": 5.0783, "volume": 0.0, "close_time": 1654307999999}, {"open_time": 1654308000000, "open": 5.0074, "high": 5.0074, "low": 4.9485, "close": 4.9567, "volume": 96.88, "close_time": 1654311599999}, {"open_time": 1654311600000, "open": 4.9641, "high": 4.9641, "low": 4.9641, "close": 4.9641, "volume": 99.9, "close_time": 1654315199999}, {"open_time": 1654315200000, "open": 5.0683, "high": 5.0909, "low": 5.0683, "close": 5.074, "volume": 146.51, "close_time": 1654318799999}, {"open_time": 1654318800000, "open": 5.074, "high": 5.074, "low": 5.074, "close": 5.074, "volume": 0.0, "close_time": 1654322399999}, {"open_time": 1654322400000, "open": 5.074, "high": 5.074, "low": 5.074, "close": 5.074, "volume": 0.0, "close_time": 1654325999999}, {"open_time": 1654326000000, "open": 5.074, "high": 5.074, "low": 5.074, "close": 5.074, "volume": 0.0, "close_time": 1654329599999}, {"open_time": 1654329600000, "open": 5.0991, "high": 5.0991, "low": 5.0893, "close": 5.0893, "volume": 28.31, "close_time": 1654333199999}, {"open_time": 1654333200000, "open": 5.1428, "high": 5.157, "low": 5.1339, "close": 5.1339, "volume": 88.61, "close_time": 1654336799999}, {"open_time": 1654336800000, "open": 5.1339, "high": 5.1339, "low": 5.1339, "close": 5.1339, "volume": 0.0, "close_time": 1654340399999}, {"open_time": 1654340400000, "open": 5.1339, "high": 5.1339, "low": 5.1339, "close": 5.1339, "volume": 0.0, "close_time": 1654343999999}, {"open_time": 1654344000000, "open": 5.0071, "high": 5.0071, "low": 4.9931, "close": 4.9931, "volume": 9.14, "close_time": 1654347599999}, {"open_time": 1654347600000, "open": 5.0169, "high": 5.0169, "low": 5.0169, "close": 5.0169, "volume": 33.26, "close_time": 1654351199999}, {"open_time": 1654351200000, "open": 4.9461, "high": 5.0872, "low": 4.9461, "close": 5.0839, "volume": 92.07, "close_time": 1654354799999}, {"open_time": 1654354800000, "open": 5.0781, "high": 5.0853, "low": 5.0695, "close": 5.0703, "volume": 55.74, "close_time": 1654358399999}, {"open_time": 1654358400000, "open": 5.0703, "high": 5.0703, "low": 5.0703, "close": 5.0703, "volume": 0.0, "close_time": 1654361999999}, {"open_time": 1654362000000, "open": 5.0703, "high": 5.0703, "low": 5.0703, "close": 5.0703, "volume": 0.0, "close_time": 1654365599999}, {"open_time": 1654365600000, "open": 5.1039, "high": 5.1039, "low": 5.1039, "close": 5.1039, "volume": 4.76, "close_time": 1654369199999}, {"open_time": 1654369200000, "open": 5.1039, "high": 5.1039, "low": 5.1039, "close": 5.1039, "volume": 0.0, "close_time": 1654372799999}, {"open_time": 1654372800000, "open": 5.1039, "high": 5.1039, "low": 5.1039, "close": 5.1039, "volume": 0.0, "close_time": 1654376399999}, {"open_time": 1654376400000, "open": 5.1039, "high": 5.1039, "low": 5.1039, "close": 5.1039, "volume": 0.0, "close_time": 1654379999999}, {"open_time": 1654380000000, "open": 5.1039, "high": 5.1039, "low": 5.1039, "close": 5.1039, "volume": 0.0, "close_time": 1654383599999}, {"open_time": 1654383600000, "open": 5.1039, "high": 5.1039, "low": 5.1039, "close": 5.1039, "volume": 0.0, "close_time": 1654387199999}, {"open_time": 1654387200000, "open": 5.117, "high": 5.117, "low": 5.074, "close": 5.0972, "volume": 71.63, "close_time": 1654390799999}, {"open_time": 1654390800000, "open": 5.0972, "high": 5.0972, "low": 5.0972, "close": 5.0972, "volume": 0.0, "close_time": 1654394399999}, {"open_time": 1654394400000, "open": 5.0972, "high": 5.0972, "low": 5.0972, "close": 5.0972, "volume": 0.0, "close_time": 1654397999999}, {"open_time": 1654398000000, "open": 5.0972, "high": 5.0972, "low": 5.0972, "close": 5.0972, "volume": 0.0, "close_time": 1654401599999}, {"open_time": 1654401600000, "open": 5.0972, "high": 5.0972, "low": 5.0972, "close": 5.0972, "volume": 0.0, "close_time": 1654405199999}, {"open_time": 1654405200000, "open": 5.0972, "high": 5.0972, "low": 5.0972, "close": 5.0972, "volume": 0.0, "close_time": 1654408799999}, {"open_time": 1654408800000, "open": 5.0972, "high": 5.0972, "low": 5.0972, "close": 5.0972, "volume": 0.0, "close_time": 1654412399999}, {"open_time": 1654412400000, "open": 5.0972, "high": 5.0972, "low": 5.0972, "close": 5.0972, "volume": 0.0, "close_time": 1654415999999}, {"open_time": 1654416000000, "open": 5.0972, "high": 5.0972, "low": 5.0972, "close": 5.0972, "volume": 0.0, "close_time": 1654419599999}, {"open_time": 1654419600000, "open": 4.9945, "high": 5.0167, "low": 4.9945, "close": 5.0167, "volume": 37.98, "close_time": 1654423199999}, {"open_time": 1654423200000, "open": 4.9971, "high": 5.003, "low": 4.9744, "close": 4.9941, "volume": 63.15, "close_time": 1654426799999}, {"open_time": 1654426800000, "open": 4.9508, "high": 4.9508, "low": 4.9508, "close": 4.9508, "volume": 4.81, "close_time": 1654430399999}, {"open_time": 1654430400000, "open": 4.9541, "high": 4.9541, "low": 4.9541, "close": 4.9541, "volume": 84.77, "close_time": 1654433999999}, {"open_time": 1654434000000, "open": 4.9866, "high": 4.9867, "low": 4.974, "close": 4.974, "volume": 139.01, "close_time": 1654437599999}, {"open_time": 1654437600000, "open": 5.0077, "high": 5.0077, "low": 5.0077, "close": 5.0077, "volume": 10.05, "close_time": 1654441199999}, {"open_time": 1654441200000, "open": 5.02, "high": 5.02, "low": 5.02, "close": 5.02, "volume": 2.0, "close_time": 1654444799999}, {"open_time": 1654444800000, "open": 5.0918, "high": 5.1194, "low": 5.0744, "close": 5.0744, "volume": 2376.45, "close_time": 1654448399999}, {"open_time": 1654448400000, "open": 5.0744, "high": 5.0744, "low": 5.0744, "close": 5.0744, "volume": 0.0, "close_time": 1654451999999}, {"open_time": 1654452000000, "open": 5.0744, "high": 5.0744, "low": 5.0744, "close": 5.0744, "volume": 0.0, "close_time": 1654455599999}, {"open_time": 1654455600000, "open": 5.1443, "high": 5.184, "low": 5.1443, "close": 5.184, "volume": 7.91, "close_time": 1654459199999}, {"open_time": 1654459200000, "open": 5.1799, "high": 5.2097, "low": 5.178, "close": 5.178, "volume": 118.03, "close_time": 1654462799999}, {"open_time": 1654462800000, "open": 5.1685, "high": 5.1685, "low": 5.1685, "close": 5.1685, "volume": 2.9, "close_time": 1654466399999}, {"open_time": 1654466400000, "open": 5.1685, "high": 5.1685, "low": 5.1659, "close": 5.1659, "volume": 29.42, "close_time": 1654469999999}, {"open_time": 1654470000000, "open": 5.1037, "high": 5.1037, "low": 5.0707, "close": 5.0707, "volume": 152.93, "close_time": 1654473599999}, {"open_time": 1654473600000, "open": 5.1287, "high": 5.1548, "low": 5.1287, "close": 5.1548, "volume": 6.0, "close_time": 1654477199999}, {"open_time": 1654477200000, "open": 5.2236, "high": 5.284, "low": 5.2236, "close": 5.284, "volume": 360.49, "close_time": 1654480799999}, {"open_time": 1654480800000, "open": 5.2523, "high": 5.2629, "low": 5.2332, "close": 5.2392, "volume": 87.3, "close_time": 1654484399999}, {"open_time": 1654484400000, "open": 5.2607, "high": 5.2607, "low": 5.2607, "close": 5.2607, "volume": 25.54, "close_time": 1654487999999}, {"open_time": 1654488000000, "open": 5.3251, "high": 5.333, "low": 5.3139, "close": 5.3139, "volume": 148.39, "close_time": 1654491599999}, {"open_time": 1654491600000, "open": 5.3139, "high": 5.3163, "low": 5.2723, "close": 5.2736, "volume": 1062.27, "close_time": 1654495199999}, {"open_time": 1654495200000, "open": 5.2943, "high": 5.347, "low": 5.2943, "close": 5.3449, "volume": 73.78, "close_time": 1654498799999}, {"open_time": 1654498800000, "open": 5.3777, "high": 5.3777, "low": 5.3547, "close": 5.3547, "volume": 12.42, "close_time": 1654502399999}, {"open_time": 1654502400000, "open": 5.3547, "high": 5.3547, "low": 5.3547, "close": 5.3547, "volume": 0.0, "close_time": 1654505999999}, {"open_time": 1654506000000, "open": 5.3769, "high": 5.3769, "low": 5.3769, "close": 5.3769, "volume": 9.38, "close_time": 1654509599999}, {"open_time": 1654509600000, "open": 5.3881, "high": 5.4038, "low": 5.3881, "close": 5.4038, "volume": 1389.57, "close_time": 1654513199999}, {"open_time": 1654513200000, "open": 5.3735, "high": 5.3856, "low": 5.3466, "close": 5.3466, "volume": 115.13, "close_time": 1654516799999}, {"open_time": 1654516800000, "open": 5.3466, "high": 5.3466, "low": 5.3466, "close": 5.3466, "volume": 0.0, "close_time": 1654520399999}, {"open_time": 1654520400000, "open": 5.3466, "high": 5.3466, "low": 5.3466, "close": 5.3466, "volume": 0.0, "close_time": 1654523999999}, {"open_time": 1654524000000, "open": 5.3466, "high": 5.3466, "low": 5.3466, "close": 5.3466, "volume": 0.0, "close_time": 1654527599999}, {"open_time": 1654527600000, "open": 5.3417, "high": 5.3417, "low": 5.2774, "close": 5.2905, "volume": 357.34, "close_time": 1654531199999}, {"open_time": 1654531200000, "open": 5.2605, "high": 5.2605, "low": 5.2605, "close": 5.2605, "volume": 5.71, "close_time": 1654534799999}, {"open_time": 1654534800000, "open": 5.2383, "high": 5.2383, "low": 5.2383, "close": 5.2383, "volume": 4.65, "close_time": 1654538399999}, {"open_time": 1654538400000, "open": 5.2383, "high": 5.2383, "low": 5.2383, "close": 5.2383, "volume": 0.0, "close_time": 1654541999999}, {"open_time": 1654542000000, "open": 5.2739, "high": 5.2915, "low": 5.2739, "close": 5.2915, "volume": 16.91, "close_time": 1654545599999}, {"open_time": 1654545600000, "open": 5.2634, "high": 5.2634, "low": 5.2634, "close": 5.2634, "volume": 35.96, "close_time": 1654549199999}, {"open_time": 1654549200000, "open": 5.2945, "high": 5.2945, "low": 5.2945, "close": 5.2945, "volume": 34.0, "close_time": 1654552799999}, {"open_time": 1654552800000, "open": 5.3039, "high": 5.3039, "low": 5.3022, "close": 5.3022, "volume": 52.0, "close_time": 1654556399999}, {"open_time": 1654556400000, "open": 5.3036, "high": 5.3851, "low": 5.3036, "close": 5.3851, "volume": 238.61, "close_time": 1654559999999}, {"open_time": 1654560000000, "open": 5.3849, "high": 5.3935, "low": 5.0689, "close": 5.0689, "volume": 283.5, "close_time": 1654563599999}, {"open_time": 1654563600000, "open": 5.0246, "high": 5.0246, "low": 4.9892, "close": 4.9892, "volume": 94.86, "close_time": 1654567199999}, {"open_time": 1654567200000, "open": 4.9869, "high": 5.0377, "low": 4.9418, "close": 5.0377, "volume": 124.87, "close_time": 1654570799999}, {"open_time": 1654570800000, "open": 5.0373, "high": 5.1071, "low": 5.0285, "close": 5.0988, "volume": 1515.05, "close_time": 1654574399999}, {"open_time": 1654574400000, "open": 5.0737, "high": 5.1172, "low": 5.0671, "close": 5.1172, "volume": 1819.54, "close_time": 1654577999999}, {"open_time": 1654578000000, "open": 5.1172, "high": 5.1349, "low": 5.0838, "close": 5.1238, "volume": 653.42, "close_time": 1654581599999}, {"open_time": 1654581600000, "open": 5.1373, "high": 5.1438, "low": 5.1239, "close": 5.1239, "volume": 1186.71, "close_time": 1654585199999}, {"open_time": 1654585200000, "open": 5.1229, "high": 5.1229, "low": 5.1138, "close": 5.1138, "volume": 27.88, "close_time": 1654588799999}, {"open_time": 1654588800000, "open": 5.1064, "high": 5.1064, "low": 5.1064, "close": 5.1064, "volume": 4.23, "close_time": 1654592399999}, {"open_time": 1654592400000, "open": 5.0938, "high": 5.0938, "low": 5.0938, "close": 5.0938, "volume": 35.59, "close_time": 1654595999999}, {"open_time": 1654596000000, "open": 5.0823, "high": 5.0823, "low": 5.0823, "close": 5.0823, "volume": 18.62, "close_time": 1654599599999}, {"open_time": 1654599600000, "open": 5.0823, "high": 5.0823, "low": 5.0823, "close": 5.0823, "volume": 0.0, "close_time": 1654603199999}, {"open_time": 1654603200000, "open": 5.0039, "high": 5.0782, "low": 5.0039, "close": 5.0526, "volume": 3155.51, "close_time": 1654606799999}, {"open_time": 1654606800000, "open": 5.0783, "high": 5.1147, "low": 5.0471, "close": 5.1147, "volume": 199.18, "close_time": 1654610399999}, {"open_time": 1654610400000, "open": 5.1242, "high": 5.159, "low": 5.1242, "close": 5.159, "volume": 174.04, "close_time": 1654613999999}, {"open_time": 1654614000000, "open": 5.159, "high": 5.159, "low": 5.159, "close": 5.159, "volume": 0.0, "close_time": 1654617599999}, {"open_time": 1654617600000, "open": 5.1367, "high": 5.1367, "low": 5.1145, "close": 5.1145, "volume": 433.31, "close_time": 1654621199999}, {"open_time": 1654621200000, "open": 5.1145, "high": 5.1145, "low": 5.1145, "close": 5.1145, "volume": 0.0, "close_time": 1654624799999}, {"open_time": 1654624800000, "open": 5.1766, "high": 5.1766, "low": 5.1766, "close": 5.1766, "volume": 15.39, "close_time": 1654628399999}, {"open_time": 1654628400000, "open": 5.1538, "high": 5.3061, "low": 5.1438, "close": 5.2352, "volume": 326.98, "close_time": 1654631999999}, {"open_time": 1654632000000, "open": 5.2982, "high": 5.3571, "low": 5.2982, "close": 5.3251, "volume": 349.97, "close_time": 1654635599999}, {"open_time": 1654635600000, "open": 5.3136, "high": 5.4035, "low": 5.3136, "close": 5.3735, "volume": 489.76, "close_time": 1654639199999}, {"open_time": 1654639200000, "open": 5.3951, "high": 5.3951, "low": 5.1799, "close": 5.2252, "volume": 660.93, "close_time": 1654642799999}, {"open_time": 1654642800000, "open": 5.2153, "high": 5.2781, "low": 5.1853, "close": 5.2736, "volume": 75.39, "close_time": 1654646399999}, {"open_time": 1654646400000, "open": 5.2322, "high": 5.2322, "low": 5.2245, "close": 5.2245, "volume": 6.35, "close_time": 1654649999999}, {"open_time": 1654650000000, "open": 5.2013, "high": 5.2771, "low": 5.1722, "close": 5.2771, "volume": 113.59, "close_time": 1654653599999}, {"open_time": 1654653600000, "open": 5.2861, "high": 5.3173, "low": 5.2861, "close": 5.2951, "volume": 25.41, "close_time": 1654657199999}, {"open_time": 1654657200000, "open": 5.2372, "high": 5.2372, "low": 5.0893, "close": 5.1571, "volume": 145.43, "close_time": 1654660799999}, {"open_time": 1654660800000, "open": 5.1568, "high": 5.1568, "low": 5.1198, "close": 5.1198, "volume": 1034.29, "close_time": 1654664399999}, {"open_time": 1654664400000, "open": 5.1467, "high": 5.1932, "low": 5.1467, "close": 5.177, "volume": 1744.53, "close_time": 1654667999999}, {"open_time": 1654668000000, "open": 5.1241, "high": 5.1241, "low": 5.1136, "close": 5.1136, "volume": 69.37, "close_time": 1654671599999}, {"open_time": 1654671600000, "open": 5.1267, "high": 5.1634, "low": 5.1267, "close": 5.1634, "volume": 3.92, "close_time": 1654675199999}, {"open_time": 1654675200000, "open": 5.1634, "high": 5.1634, "low": 5.1634, "close": 5.1634, "volume": 0.0, "close_time": 1654678799999}, {"open_time": 1654678800000, "open": 5.1651, "high": 5.1651, "low": 5.1438, "close": 5.1438, "volume": 1343.72, "close_time": 1654682399999}, {"open_time": 1654682400000, "open": 5.1638, "high": 5.1638, "low": 5.1438, "close": 5.1565, "volume": 215.71, "close_time": 1654685999999}, {"open_time": 1654686000000, "open": 5.1565, "high": 5.1565, "low": 5.1565, "close": 5.1565, "volume": 0.0, "close_time": 1654689599999}, {"open_time": 1654689600000, "open": 5.0802, "high": 5.1068, "low": 5.0802, "close": 5.1068, "volume": 6.07, "close_time": 1654693199999}, {"open_time": 1654693200000, "open": 5.1564, "high": 5.1735, "low": 5.1564, "close": 5.1735, "volume": 13.05, "close_time": 1654696799999}, {"open_time": 1654696800000, "open": 5.1735, "high": 5.1735, "low": 5.1735, "close": 5.1735, "volume": 0.0, "close_time": 1654700399999}, {"open_time": 1654700400000, "open": 5.1854, "high": 5.1887, "low": 5.1735, "close": 5.1735, "volume": 134.73, "close_time": 1654703999999}, {"open_time": 1654704000000, "open": 5.1242, "high": 5.1242, "low": 5.1242, "close": 5.1242, "volume": 2.14, "close_time": 1654707599999}, {"open_time": 1654707600000, "open": 5.1242, "high": 5.1242, "low": 5.1242, "close": 5.1242, "volume": 0.0, "close_time": 1654711199999}, {"open_time": 1654711200000, "open": 5.1542, "high": 5.1542, "low": 5.044, "close": 5.0768, "volume": 1116.02, "close_time": 1654714799999}, {"open_time": 1654714800000, "open": 5.0768, "high": 5.0768, "low": 5.0768, "close": 5.0768, "volume": 0.0, "close_time": 1654718399999}, {"open_time": 1654718400000, "open": 5.0938, "high": 5.1173, "low": 5.0838, "close": 5.0956, "volume": 87.71, "close_time": 1654721999999}, {"open_time": 1654722000000, "open": 5.0956, "high": 5.0956, "low": 5.0956, "close": 5.0956, "volume": 0.0, "close_time": 1654725599999}, {"open_time": 1654725600000, "open": 5.0923, "high": 5.0923, "low": 5.0923, "close": 5.0923, "volume": 2.22, "close_time": 1654729199999}, {"open_time": 1654729200000, "open": 5.0739, "high": 5.0739, "low": 5.0739, "close": 5.0739, "volume": 9.52, "close_time": 1654732799999}, {"open_time": 1654732800000, "open": 5.0739, "high": 5.0739, "low": 5.0739, "close": 5.0739, "volume": 0.0, "close_time": 1654736399999}, {"open_time": 1654736400000, "open": 5.0739, "high": 5.0739, "low": 5.0739, "close": 5.0739, "volume": 0.0, "close_time": 1654739999999}, {"open_time": 1654740000000, "open": 5.0575, "high": 5.0575, "low": 5.0575, "close": 5.0575, "volume": 5.5, "close_time": 1654743599999}, {"open_time": 1654743600000, "open": 5.0575, "high": 5.0575, "low": 5.0575, "close": 5.0575, "volume": 0.0, "close_time": 1654747199999}, {"open_time": 1654747200000, "open": 5.0575, "high": 5.0575, "low": 5.0575, "close": 5.0575, "volume": 0.0, "close_time": 1654750799999}, {"open_time": 1654750800000, "open": 5.0575, "high": 5.0575, "low": 5.0575, "close": 5.0575, "volume": 0.0, "close_time": 1654754399999}, {"open_time": 1654754400000, "open": 5.1262, "high": 5.1262, "low": 5.1262, "close": 5.1262, "volume": 188.48, "close_time": 1654757999999}, {"open_time": 1654758000000, "open": 5.1631, "high": 5.1666, "low": 5.1631, "close": 5.1666, "volume": 9.11, "close_time": 1654761599999}, {"open_time": 1654761600000, "open": 5.207, "high": 5.2259, "low": 5.1764, "close": 5.2228, "volume": 140.46, "close_time": 1654765199999}, {"open_time": 1654765200000, "open": 5.3046, "high": 5.3451, "low": 5.3046, "close": 5.3212, "volume": 216.47, "close_time": 1654768799999}, {"open_time": 1654768800000, "open": 5.3371, "high": 5.3371, "low": 5.2636, "close": 5.2636, "volume": 122.08, "close_time": 1654772399999}, {"open_time": 1654772400000, "open": 5.2244, "high": 5.2244, "low": 5.2244, "close": 5.2244, "volume": 5.56, "close_time": 1654775999999}, {"open_time": 1654776000000, "open": 5.1538, "high": 5.1538, "low": 5.1538, "close": 5.1538, "volume": 10.45, "close_time": 1654779599999}, {"open_time": 1654779600000, "open": 5.1744, "high": 5.1965, "low": 5.1744, "close": 5.1965, "volume": 80.82, "close_time": 1654783199999}, {"open_time": 1654783200000, "open": 5.194, "high": 5.194, "low": 5.194, "close": 5.194, "volume": 1225.74, "close_time": 1654786799999}, {"open_time": 1654786800000, "open": 5.2359, "high": 5.2359, "low": 5.2359, "close": 5.2359, "volume": 3.26, "close_time": 1654790399999}, {"open_time": 1654790400000, "open": 5.2357, "high": 5.2357, "low": 5.2187, "close": 5.2187, "volume": 604.42, "close_time": 1654793999999}, {"open_time": 1654794000000, "open": 5.2187, "high": 5.2187, "low": 5.2187, "close": 5.2187, "volume": 0.0, "close_time": 1654797599999}, {"open_time": 1654797600000, "open": 5.2449, "high": 5.2449, "low": 5.2449, "close": 5.2449, "volume": 8.03, "close_time": 1654801199999}, {"open_time": 1654801200000, "open": 5.2069, "high": 5.227, "low": 5.2069, "close": 5.2263, "volume": 73.24, "close_time": 1654804799999}, {"open_time": 1654804800000, "open": 5.1524, "high": 5.1524, "low": 5.1413, "close": 5.1413, "volume": 7.43, "close_time": 1654808399999}, {"open_time": 1654808400000, "open": 5.1857, "high": 5.1857, "low": 5.1857, "close": 5.1857, "volume": 3.79, "close_time": 1654811999999}, {"open_time": 1654812000000, "open": 5.2037, "high": 5.2037, "low": 5.2018, "close": 5.2018, "volume": 119.91, "close_time": 1654815599999}, {"open_time": 1654815600000, "open": 5.2007, "high": 5.2007, "low": 5.2007, "close": 5.2007, "volume": 34.63, "close_time": 1654819199999}, {"open_time": 1654819200000, "open": 5.1837, "high": 5.1837, "low": 5.0418, "close": 5.1062, "volume": 245.32, "close_time": 1654822799999}, {"open_time": 1654822800000, "open": 5.1257, "high": 5.1257, "low": 5.1257, "close": 5.1257, "volume": 5.56, "close_time": 1654826399999}, {"open_time": 1654826400000, "open": 5.1462, "high": 5.1462, "low": 5.1269, "close": 5.1269, "volume": 67.66, "close_time": 1654829999999}, {"open_time": 1654830000000, "open": 5.1937, "high": 5.2258, "low": 5.1641, "close": 5.1641, "volume": 853.04, "close_time": 1654833599999}, {"open_time": 1654833600000, "open": 5.1596, "high": 5.1596, "low": 5.1596, "close": 5.1596, "volume": 3.86, "close_time": 1654837199999}, {"open_time": 1654837200000, "open": 5.1596, "high": 5.1596, "low": 5.1596, "close": 5.1596, "volume": 0.0, "close_time": 1654840799999}, {"open_time": 1654840800000, "open": 5.1559, "high": 5.1559, "low": 5.1559, "close": 5.1559, "volume": 66.86, "close_time": 1654844399999}, {"open_time": 1654844400000, "open": 5.1559, "high": 5.1559, "low": 5.1559, "close": 5.1559, "volume": 0.0, "close_time": 1654847999999}, {"open_time": 1654848000000, "open": 5.1559, "high": 5.1559, "low": 5.1559, "close": 5.1559, "volume": 0.0, "close_time": 1654851599999}, {"open_time": 1654851600000, "open": 5.0661, "high": 5.0661, "low": 5.0661, "close": 5.0661, "volume": 28.36, "close_time": 1654855199999}, {"open_time": 1654855200000, "open": 5.0739, "high": 5.0838, "low": 5.0739, "close": 5.0838, "volume": 40.91, "close_time": 1654858799999}, {"open_time": 1654858800000, "open": 5.0838, "high": 5.0838, "low": 5.0838, "close": 5.0838, "volume": 0.0, "close_time": 1654862399999}, {"open_time": 1654862400000, "open": 5.062, "high": 5.062, "low": 4.9373, "close": 4.9373, "volume": 1537.58, "close_time": 1654865999999}, {"open_time": 1654866000000, "open": 4.9126, "high": 4.923, "low": 4.8822, "close": 4.9059, "volume": 227.12, "close_time": 1654869599999}, {"open_time": 1654869600000, "open": 4.9266, "high": 4.9562, "low": 4.9266, "close": 4.9562, "volume": 197.86, "close_time": 1654873199999}, {"open_time": 1654873200000, "open": 4.976, "high": 4.976, "low": 4.9141, "close": 4.9141, "volume": 21.64, "close_time": 1654876799999}, {"open_time": 1654876800000, "open": 4.9256, "high": 4.9256, "low": 4.7942, "close": 4.8364, "volume": 100.3, "close_time": 1654880399999}, {"open_time": 1654880400000, "open": 4.8364, "high": 4.8364, "low": 4.8364, "close": 4.8364, "volume": 0.0, "close_time": 1654883999999}, {"open_time": 1654884000000, "open": 4.8078, "high": 4.8078, "low": 4.8078, "close": 4.8078, "volume": 16.34, "close_time": 1654887599999}, {"open_time": 1654887600000, "open": 4.8078, "high": 4.8078, "low": 4.8078, "close": 4.8078, "volume": 0.0, "close_time": 1654891199999}, {"open_time": 1654891200000, "open": 4.8727, "high": 4.8727, "low": 4.8541, "close": 4.8541, "volume": 29.91, "close_time": 1654894799999}, {"open_time": 1654894800000, "open": 4.8541, "high": 4.8541, "low": 4.8541, "close": 4.8541, "volume": 0.0, "close_time": 1654898399999}, {"open_time": 1654898400000, "open": 4.8567, "high": 4.8567, "low": 4.8567, "close": 4.8567, "volume": 3.0, "close_time": 1654901999999}, {"open_time": 1654902000000, "open": 4.8158, "high": 4.8231, "low": 4.795, "close": 4.8231, "volume": 88.72, "close_time": 1654905599999}, {"open_time": 1654905600000, "open": 4.8258, "high": 4.8258, "low": 4.7947, "close": 4.8258, "volume": 42.62, "close_time": 1654909199999}, {"open_time": 1654909200000, "open": 4.8441, "high": 4.8582, "low": 4.8441, "close": 4.8582, "volume": 53.42, "close_time": 1654912799999}, {"open_time": 1654912800000, "open": 4.8582, "high": 4.8582, "low": 4.8582, "close": 4.8582, "volume": 0.0, "close_time": 1654916399999}, {"open_time": 1654916400000, "open": 4.8582, "high": 4.8582, "low": 4.8582, "close": 4.8582, "volume": 0.0, "close_time": 1654919999999}, {"open_time": 1654920000000, "open": 4.8841, "high": 4.8841, "low": 4.8836, "close": 4.8836, "volume": 45.0, "close_time": 1654923599999}, {"open_time": 1654923600000, "open": 4.9001, "high": 4.936, "low": 4.9001, "close": 4.936, "volume": 1549.44, "close_time": 1654927199999}, {"open_time": 1654927200000, "open": 4.936, "high": 4.936, "low": 4.936, "close": 4.936, "volume": 0.0, "close_time": 1654930799999}, {"open_time": 1654930800000, "open": 4.8959, "high": 4.926, "low": 4.8895, "close": 4.9064, "volume": 2878.71, "close_time": 1654934399999}, {"open_time": 1654934400000, "open": 4.9555, "high": 4.9555, "low": 4.7491, "close": 4.7491, "volume": 822.98, "close_time": 1654937999999}, {"open_time": 1654938000000, "open": 4.7245, "high": 4.7916, "low": 4.6881, "close": 4.7822, "volume": 443.71, "close_time": 1654941599999}, {"open_time": 1654941600000, "open": 4.7822, "high": 4.7822, "low": 4.7822, "close": 4.7822, "volume": 0.0, "close_time": 1654945199999}, {"open_time": 1654945200000, "open": 4.6787, "high": 4.6787, "low": 4.5617, "close": 4.6059, "volume": 277.79, "close_time": 1654948799999}, {"open_time": 1654948800000, "open": 4.6312, "high": 4.6312, "low": 4.6312, "close": 4.6312, "volume": 2.41, "close_time": 1654952399999}, {"open_time": 1654952400000, "open": 4.5862, "high": 4.5862, "low": 4.5862, "close": 4.5862, "volume": 13.3, "close_time": 1654955999999}, {"open_time": 1654956000000, "open": 4.5461, "high": 4.5465, "low": 4.4946, "close": 4.4946, "volume": 333.69, "close_time": 1654959599999}, {"open_time": 1654959600000, "open": 4.4662, "high": 4.4662, "low": 4.358, "close": 4.358, "volume": 534.75, "close_time": 1654963199999}, {"open_time": 1654963200000, "open": 4.3747, "high": 4.4176, "low": 4.3747, "close": 4.4176, "volume": 26.32, "close_time": 1654966799999}, {"open_time": 1654966800000, "open": 4.4159, "high": 4.4159, "low": 4.4159, "close": 4.4159, "volume": 2.27, "close_time": 1654970399999}, {"open_time": 1654970400000, "open": 4.4059, "high": 4.4727, "low": 4.4059, "close": 4.4543, "volume": 16.53, "close_time": 1654973999999}, {"open_time": 1654974000000, "open": 4.4969, "high": 4.5089, "low": 4.4969, "close": 4.5089, "volume": 8.18, "close_time": 1654977599999}, {"open_time": 1654977600000, "open": 4.3879, "high": 4.3955, "low": 4.3879, "close": 4.3955, "volume": 43.54, "close_time": 1654981199999}, {"open_time": 1654981200000, "open": 4.4147, "high": 4.4147, "low": 4.4147, "close": 4.4147, "volume": 17.9, "close_time": 1654984799999}, {"open_time": 1654984800000, "open": 4.4147, "high": 4.4147, "low": 4.4147, "close": 4.4147, "volume": 0.0, "close_time": 1654988399999}, {"open_time": 1654988400000, "open": 4.4058, "high": 4.4058, "low": 4.3959, "close": 4.3959, "volume": 20.14, "close_time": 1654991999999}, {"open_time": 1654992000000, "open": 4.3956, "high": 4.3956, "low": 4.3956, "close": 4.3956, "volume": 10.57, "close_time": 1654995599999}, {"open_time": 1654995600000, "open": 4.3598, "high": 4.3598, "low": 4.3105, "close": 4.3139, "volume": 72.71, "close_time": 1654999199999}, {"open_time": 1654999200000, "open": 4.3054, "high": 4.3054, "low": 4.155, "close": 4.165, "volume": 582.27, "close_time": 1655002799999}, {"open_time": 1655002800000, "open": 4.1578, "high": 4.1578, "low": 4.1501, "close": 4.1501, "volume": 22.53, "close_time": 1655006399999}, {"open_time": 1655006400000, "open": 4.1851, "high": 4.1951, "low": 4.1651, "close": 4.1651, "volume": 90.84, "close_time": 1655009999999}, {"open_time": 1655010000000, "open": 4.115, "high": 4.165, "low": 4.115, "close": 4.125, "volume": 145.59, "close_time": 1655013599999}, {"open_time": 1655013600000, "open": 4.155, "high": 4.1947, "low": 4.155, "close": 4.1751, "volume": 74.21, "close_time": 1655017199999}, {"open_time": 1655017200000, "open": 4.1851, "high": 4.2553, "low": 4.1621, "close": 4.2553, "volume": 273.38, "close_time": 1655020799999}, {"open_time": 1655020800000, "open": 4.2553, "high": 4.2706, "low": 4.2553, "close": 4.2706, "volume": 193.0, "close_time": 1655024399999}, {"open_time": 1655024400000, "open": 4.2706, "high": 4.2706, "low": 4.2706, "close": 4.2706, "volume": 0.0, "close_time": 1655027999999}, {"open_time": 1655028000000, "open": 4.2706, "high": 4.2706, "low": 4.2706, "close": 4.2706, "volume": 0.0, "close_time": 1655031599999}, {"open_time": 1655031600000, "open": 4.14, "high": 4.14, "low": 4.14, "close": 4.14, "volume": 8.8, "close_time": 1655035199999}, {"open_time": 1655035200000, "open": 4.2149, "high": 4.2149, "low": 4.2049, "close": 4.2049, "volume": 47.07, "close_time": 1655038799999}, {"open_time": 1655038800000, "open": 4.2249, "high": 4.2249, "low": 4.1452, "close": 4.1452, "volume": 96.71, "close_time": 1655042399999}, {"open_time": 1655042400000, "open": 4.3001, "high": 4.3955, "low": 4.2698, "close": 4.3955, "volume": 146.86, "close_time": 1655045999999}, {"open_time": 1655046000000, "open": 4.4257, "high": 4.4659, "low": 4.4052, "close": 4.4465, "volume": 307.81, "close_time": 1655049599999}, {"open_time": 1655049600000, "open": 4.3946, "high": 4.4417, "low": 4.3946, "close": 4.4417, "volume": 21.54, "close_time": 1655053199999}, {"open_time": 1655053200000, "open": 4.4417, "high": 4.4417, "low": 4.4417, "close": 4.4417, "volume": 0.0, "close_time": 1655056799999}, {"open_time": 1655056800000, "open": 4.4417, "high": 4.4417, "low": 4.4417, "close": 4.4417, "volume": 0.0, "close_time": 1655060399999}, {"open_time": 1655060400000, "open": 4.3052, "high": 4.3252, "low": 4.3052, "close": 4.3252, "volume": 55.66, "close_time": 1655063999999}, {"open_time": 1655064000000, "open": 4.3252, "high": 4.3252, "low": 4.3252, "close": 4.3252, "volume": 0.0, "close_time": 1655067599999}, {"open_time": 1655067600000, "open": 4.3252, "high": 4.3252, "low": 4.3252, "close": 4.3252, "volume": 0.0, "close_time": 1655071199999}, {"open_time": 1655071200000, "open": 4.2648, "high": 4.2648, "low": 4.2044, "close": 4.2044, "volume": 21.83, "close_time": 1655074799999}, {"open_time": 1655074800000, "open": 4.2051, "high": 4.2051, "low": 4.07, "close": 4.07, "volume": 55.83, "close_time": 1655078399999}, {"open_time": 1655078400000, "open": 4.0689, "high": 4.1055, "low": 3.9848, "close": 3.9852, "volume": 266.78, "close_time": 1655081999999}, {"open_time": 1655082000000, "open": 3.9371, "high": 3.9371, "low": 3.8653, "close": 3.9262, "volume": 201.66, "close_time": 1655085599999}, {"open_time": 1655085600000, "open": 3.9153, "high": 3.9153, "low": 3.7166, "close": 3.7266, "volume": 1138.25, "close_time": 1655089199999}, {"open_time": 1655089200000, "open": 3.7366, "high": 3.8865, "low": 3.7366, "close": 3.8865, "volume": 536.74, "close_time": 1655092799999}, {"open_time": 1655092800000, "open": 3.8961, "high": 3.9642, "low": 3.8961, "close": 3.9636, "volume": 129.49, "close_time": 1655096399999}, {"open_time": 1655096400000, "open": 3.8853, "high": 3.8853, "low": 3.8178, "close": 3.8178, "volume": 156.67, "close_time": 1655099999999}, {"open_time": 1655100000000, "open": 3.7853, "high": 3.7853, "low": 3.7545, "close": 3.7637, "volume": 87.86, "close_time": 1655103599999}, {"open_time": 1655103600000, "open": 3.7911, "high": 3.8246, "low": 3.6418, "close": 3.6633, "volume": 329.65, "close_time": 1655107199999}, {"open_time": 1655107200000, "open": 3.6533, "high": 3.6656, "low": 3.5472, "close": 3.5472, "volume": 523.62, "close_time": 1655110799999}, {"open_time": 1655110800000, "open": 3.5543, "high": 3.6367, "low": 3.4632, "close": 3.6067, "volume": 905.35, "close_time": 1655114399999}, {"open_time": 1655114400000, "open": 3.6244, "high": 3.6267, "low": 3.5833, "close": 3.5833, "volume": 238.93, "close_time": 1655117999999}, {"open_time": 1655118000000, "open": 3.5856, "high": 3.5856, "low": 3.4758, "close": 3.5243, "volume": 237.46, "close_time": 1655121599999}, {"open_time": 1655121600000, "open": 3.5526, "high": 3.6681, "low": 3.5526, "close": 3.6239, "volume": 223.96, "close_time": 1655125199999}, {"open_time": 1655125200000, "open": 3.5743, "high": 3.6567, "low": 3.5643, "close": 3.6367, "volume": 439.62, "close_time": 1655128799999}, {"open_time": 1655128800000, "open": 3.6367, "high": 3.6367, "low": 3.5237, "close": 3.569, "volume": 433.13, "close_time": 1655132399999}, {"open_time": 1655132400000, "open": 3.5243, "high": 3.6666, "low": 3.5243, "close": 3.6267, "volume": 477.02, "close_time": 1655135999999}, {"open_time": 1655136000000, "open": 3.6766, "high": 3.7852, "low": 3.6766, "close": 3.6945, "volume": 808.09, "close_time": 1655139599999}, {"open_time": 1655139600000, "open": 3.6044, "high": 3.6764, "low": 3.5956, "close": 3.6764, "volume": 191.91, "close_time": 1655143199999}, {"open_time": 1655143200000, "open": 3.6855, "high": 3.6955, "low": 3.6855, "close": 3.6955, "volume": 39.88, "close_time": 1655146799999}, {"open_time": 1655146800000, "open": 3.6656, "high": 3.6656, "low": 3.6656, "close": 3.6656, "volume": 26.54, "close_time": 1655150399999}, {"open_time": 1655150400000, "open": 3.7455, "high": 3.7654, "low": 3.7455, "close": 3.7604, "volume": 139.68, "close_time": 1655153999999}, {"open_time": 1655154000000, "open": 3.7245, "high": 3.7245, "low": 3.7027, "close": 3.7027, "volume": 67.11, "close_time": 1655157599999}, {"open_time": 1655157600000, "open": 3.5856, "high": 3.5856, "low": 3.5343, "close": 3.5343, "volume": 479.14, "close_time": 1655161199999}, {"open_time": 1655161200000, "open": 3.5567, "high": 3.6493, "low": 3.5518, "close": 3.6493, "volume": 207.75, "close_time": 1655164799999}, {"open_time": 1655164800000, "open": 3.6544, "high": 3.7089, "low": 3.6432, "close": 3.6432, "volume": 386.35, "close_time": 1655168399999}, {"open_time": 1655168400000, "open": 3.5658, "high": 3.5743, "low": 3.4204, "close": 3.4204, "volume": 258.72, "close_time": 1655171999999}, {"open_time": 1655172000000, "open": 3.4069, "high": 3.4768, "low": 3.3631, "close": 3.4768, "volume": 494.12, "close_time": 1655175599999}, {"open_time": 1655175600000, "open": 3.4768, "high": 3.6619, "low": 3.4658, "close": 3.6619, "volume": 1148.39, "close_time": 1655179199999}, {"open_time": 1655179200000, "open": 3.6644, "high": 3.6959, "low": 3.5692, "close": 3.5692, "volume": 262.21, "close_time": 1655182799999}, {"open_time": 1655182800000, "open": 3.6356, "high": 3.8299, "low": 3.6331, "close": 3.8149, "volume": 862.51, "close_time": 1655186399999}, {"open_time": 1655186400000, "open": 3.8346, "high": 3.8346, "low": 3.8165, "close": 3.8246, "volume": 65.17, "close_time": 1655189999999}, {"open_time": 1655190000000, "open": 3.755, "high": 3.8049, "low": 3.755, "close": 3.7949, "volume": 60.36, "close_time": 1655193599999}, {"open_time": 1655193600000, "open": 3.8447, "high": 3.845, "low": 3.7646, "close": 3.7646, "volume": 186.79, "close_time": 1655197199999}, {"open_time": 1655197200000, "open": 3.705, "high": 3.705, "low": 3.6792, "close": 3.6792, "volume": 142.92, "close_time": 1655200799999}, {"open_time": 1655200800000, "open": 3.6792, "high": 3.6792, "low": 3.6537, "close": 3.6537, "volume": 37.43, "close_time": 1655204399999}, {"open_time": 1655204400000, "open": 3.6537, "high": 3.6537, "low": 3.6537, "close": 3.6537, "volume": 0.0, "close_time": 1655207999999}, {"open_time": 1655208000000, "open": 3.7134, "high": 3.7245, "low": 3.7055, "close": 3.7145, "volume": 262.27, "close_time": 1655211599999}, {"open_time": 1655211600000, "open": 3.7545, "high": 3.7671, "low": 3.6845, "close": 3.6845, "volume": 246.59, "close_time": 1655215199999}, {"open_time": 1655215200000, "open": 3.7245, "high": 3.7245, "low": 3.7245, "close": 3.7245, "volume": 26.51, "close_time": 1655218799999}, {"open_time": 1655218800000, "open": 3.7342, "high": 3.7854, "low": 3.7155, "close": 3.7746, "volume": 277.54, "close_time": 1655222399999}, {"open_time": 1655222400000, "open": 3.8146, "high": 3.8146, "low": 3.7355, "close": 3.7355, "volume": 51.43, "close_time": 1655225999999}, {"open_time": 1655226000000, "open": 3.6845, "high": 3.707, "low": 3.6845, "close": 3.707, "volume": 77.57, "close_time": 1655229599999}, {"open_time": 1655229600000, "open": 3.7245, "high": 3.7445, "low": 3.7245, "close": 3.7255, "volume": 18.26, "close_time": 1655233199999}, {"open_time": 1655233200000, "open": 3.7045, "high": 3.7245, "low": 3.7045, "close": 3.7055, "volume": 54.32, "close_time": 1655236799999}, {"open_time": 1655236800000, "open": 3.6755, "high": 3.6755, "low": 3.6504, "close": 3.6504, "volume": 500.5, "close_time": 1655240399999}, {"open_time": 1655240400000, "open": 3.6556, "high": 3.6556, "low": 3.6339, "close": 3.6339, "volume": 39.85, "close_time": 1655243999999}, {"open_time": 1655244000000, "open": 3.6451, "high": 3.6895, "low": 3.6422, "close": 3.6845, "volume": 148.55, "close_time": 1655247599999}, {"open_time": 1655247600000, "open": 3.7303, "high": 3.9047, "low": 3.7255, "close": 3.9047, "volume": 3498.48, "close_time": 1655251199999}, {"open_time": 1655251200000, "open": 3.8353, "high": 3.8588, "low": 3.826, "close": 3.8447, "volume": 1214.5, "close_time": 1655254799999}, {"open_time": 1655254800000, "open": 3.8453, "high": 3.9201, "low": 3.8447, "close": 3.9201, "volume": 1014.91, "close_time": 1655258399999}, {"open_time": 1655258400000, "open": 3.9153, "high": 3.9153, "low": 3.8118, "close": 3.8146, "volume": 2332.56, "close_time": 1655261999999}, {"open_time": 1655262000000, "open": 3.8447, "high": 3.8497, "low": 3.7522, "close": 3.7522, "volume": 286.92, "close_time": 1655265599999}, {"open_time": 1655265600000, "open": 3.6827, "high": 3.6827, "low": 3.6255, "close": 3.6255, "volume": 238.12, "close_time": 1655269199999}, {"open_time": 1655269200000, "open": 3.6656, "high": 3.6804, "low": 3.5778, "close": 3.6412, "volume": 838.14, "close_time": 1655272799999}, {"open_time": 1655272800000, "open": 3.5856, "high": 3.5856, "low": 3.5856, "close": 3.5856, "volume": 25.12, "close_time": 1655276399999}, {"open_time": 1655276400000, "open": 3.5206, "high": 3.5206, "low": 3.5206, "close": 3.5206, "volume": 6.75, "close_time": 1655279999999}, {"open_time": 1655280000000, "open": 3.4619, "high": 3.5058, "low": 3.3957, "close": 3.3957, "volume": 224.4, "close_time": 1655283599999}, {"open_time": 1655283600000, "open": 3.4269, "high": 3.4558, "low": 3.3899, "close": 3.4558, "volume": 1095.96, "close_time": 1655287199999}, {"open_time": 1655287200000, "open": 3.5219, "high": 3.5219, "low": 3.4632, "close": 3.4818, "volume": 232.58, "close_time": 1655290799999}, {"open_time": 1655290800000, "open": 3.5357, "high": 3.6571, "low": 3.5308, "close": 3.6344, "volume": 303.77, "close_time": 1655294399999}, {"open_time": 1655294400000, "open": 3.6988, "high": 3.6988, "low": 3.6988, "close": 3.6988, "volume": 6.0, "close_time": 1655297999999}, {"open_time": 1655298000000, "open": 3.7114, "high": 3.7498, "low": 3.6619, "close": 3.7498, "volume": 257.52, "close_time": 1655301599999}, {"open_time": 1655301600000, "open": 3.7754, "high": 3.7945, "low": 3.6739, "close": 3.6739, "volume": 177.12, "close_time": 1655305199999}, {"open_time": 1655305200000, "open": 3.7145, "high": 3.7245, "low": 3.7055, "close": 3.7055, "volume": 72.73, "close_time": 1655308799999}, {"open_time": 1655308800000, "open": 3.77, "high": 3.8046, "low": 3.6734, "close": 3.6734, "volume": 663.96, "close_time": 1655312399999}, {"open_time": 1655312400000, "open": 3.6556, "high": 3.9552, "low": 3.6556, "close": 3.9264, "volume": 688.12, "close_time": 1655315999999}, {"open_time": 1655316000000, "open": 3.9153, "high": 4.2249, "low": 3.7266, "close": 4.0963, "volume": 6999.37, "close_time": 1655319599999}, {"open_time": 1655319600000, "open": 4.1162, "high": 4.2736, "low": 4.0976, "close": 4.1538, "volume": 2153.22, "close_time": 1655323199999}, {"open_time": 1655323200000, "open": 4.1738, "high": 4.1762, "low": 4.1478, "close": 4.1762, "volume": 89.05, "close_time": 1655326799999}, {"open_time": 1655326800000, "open": 4.3126, "high": 4.3261, "low": 4.3126, "close": 4.3261, "volume": 10.25, "close_time": 1655330399999}, {"open_time": 1655330400000, "open": 4.3807, "high": 4.406, "low": 4.3366, "close": 4.3366, "volume": 272.62, "close_time": 1655333999999}, {"open_time": 1655334000000, "open": 4.3136, "high": 4.4011, "low": 4.3136, "close": 4.3636, "volume": 276.73, "close_time": 1655337599999}, {"open_time": 1655337600000, "open": 4.4385, "high": 4.4642, "low": 4.3137, "close": 4.3653, "volume": 436.63, "close_time": 1655341199999}, {"open_time": 1655341200000, "open": 4.3636, "high": 4.3835, "low": 4.291, "close": 4.3152, "volume": 590.17, "close_time": 1655344799999}, {"open_time": 1655344800000, "open": 4.3135, "high": 4.3135, "low": 4.3069, "close": 4.3069, "volume": 130.87, "close_time": 1655348399999}, {"open_time": 1655348400000, "open": 4.2952, "high": 4.2952, "low": 4.2952, "close": 4.2952, "volume": 5.13, "close_time": 1655351999999}, {"open_time": 1655352000000, "open": 4.2955, "high": 4.2955, "low": 4.2087, "close": 4.2087, "volume": 234.96, "close_time": 1655355599999}, {"open_time": 1655355600000, "open": 4.2087, "high": 4.2758, "low": 4.1613, "close": 4.1613, "volume": 491.91, "close_time": 1655359199999}, {"open_time": 1655359200000, "open": 4.1937, "high": 4.2137, "low": 4.1937, "close": 4.1937, "volume": 208.51, "close_time": 1655362799999}, {"open_time": 1655362800000, "open": 4.1837, "high": 4.1837, "low": 4.1362, "close": 4.1362, "volume": 97.63, "close_time": 1655366399999}, {"open_time": 1655366400000, "open": 4.1462, "high": 4.1851, "low": 4.1337, "close": 4.1851, "volume": 140.92, "close_time": 1655369999999}, {"open_time": 1655370000000, "open": 4.0544, "high": 4.0737, "low": 3.9754, "close": 3.9754, "volume": 326.34, "close_time": 1655373599999}, {"open_time": 1655373600000, "open": 3.9748, "high": 3.9748, "low": 3.9451, "close": 3.9451, "volume": 72.41, "close_time": 1655377199999}, {"open_time": 1655377200000, "open": 4.0163, "high": 4.0342, "low": 4.0163, "close": 4.0163, "volume": 124.34, "close_time": 1655380799999}, {"open_time": 1655380800000, "open": 4.0461, "high": 4.1188, "low": 4.0449, "close": 4.0449, "volume": 601.04, "close_time": 1655384399999}, {"open_time": 1655384400000, "open": 4.0263, "high": 4.0737, "low": 3.9022, "close": 3.9348, "volume": 445.36, "close_time": 1655387999999}, {"open_time": 1655388000000, "open": 3.9248, "high": 4.004, "low": 3.9135, "close": 3.9248, "volume": 1219.54, "close_time": 1655391599999}, {"open_time": 1655391600000, "open": 3.9464, "high": 3.9964, "low": 3.9464, "close": 3.9864, "volume": 101.55, "close_time": 1655395199999}, {"open_time": 1655395200000, "open": 3.9348, "high": 3.9948, "low": 3.9348, "close": 3.9939, "volume": 97.76, "close_time": 1655398799999}, {"open_time": 1655398800000, "open": 3.9948, "high": 4.0138, "low": 3.9839, "close": 3.9839, "volume": 57.97, "close_time": 1655402399999}, {"open_time": 1655402400000, "open": 3.8936, "high": 3.8936, "low": 3.8858, "close": 3.8858, "volume": 56.59, "close_time": 1655405999999}, {"open_time": 1655406000000, "open": 3.8675, "high": 3.8675, "low": 3.8478, "close": 3.8547, "volume": 62.26, "close_time": 1655409599999}, {"open_time": 1655409600000, "open": 3.884, "high": 3.9047, "low": 3.884, "close": 3.9047, "volume": 129.45, "close_time": 1655413199999}, {"open_time": 1655413200000, "open": 3.904, "high": 3.9548, "low": 3.904, "close": 3.954, "volume": 208.8, "close_time": 1655416799999}, {"open_time": 1655416800000, "open": 3.8142, "high": 3.8142, "low": 3.7865, "close": 3.7865, "volume": 69.42, "close_time": 1655420399999}, {"open_time": 1655420400000, "open": 3.8042, "high": 3.8493, "low": 3.7942, "close": 3.8438, "volume": 179.54, "close_time": 1655423999999}, {"open_time": 1655424000000, "open": 3.8941, "high": 3.9147, "low": 3.8141, "close": 3.8341, "volume": 204.38, "close_time": 1655427599999}, {"open_time": 1655427600000, "open": 3.854, "high": 3.9428, "low": 3.854, "close": 3.9137, "volume": 602.34, "close_time": 1655431199999}, {"open_time": 1655431200000, "open": 3.9237, "high": 3.9237, "low": 3.8553, "close": 3.8553, "volume": 349.12, "close_time": 1655434799999}, {"open_time": 1655434800000, "open": 3.8547, "high": 3.8653, "low": 3.8547, "close": 3.8578, "volume": 353.39, "close_time": 1655438399999}, {"open_time": 1655438400000, "open": 3.8154, "high": 3.8154, "low": 3.8154, "close": 3.8154, "volume": 5.05, "close_time": 1655441999999}, {"open_time": 1655442000000, "open": 3.8353, "high": 3.9076, "low": 3.8353, "close": 3.9046, "volume": 738.49, "close_time": 1655445599999}, {"open_time": 1655445600000, "open": 3.8753, "high": 3.9446, "low": 3.8753, "close": 3.9446, "volume": 7.94, "close_time": 1655449199999}, {"open_time": 1655449200000, "open": 3.9359, "high": 3.9805, "low": 3.9359, "close": 3.9748, "volume": 43.47, "close_time": 1655452799999}, {"open_time": 1655452800000, "open": 3.9648, "high": 3.9652, "low": 3.9003, "close": 3.9049, "volume": 362.29, "close_time": 1655456399999}, {"open_time": 1655456400000, "open": 3.8894, "high": 3.8894, "low": 3.8894, "close": 3.8894, "volume": 10.55, "close_time": 1655459999999}, {"open_time": 1655460000000, "open": 3.8894, "high": 3.8894, "low": 3.8894, "close": 3.8894, "volume": 0.0, "close_time": 1655463599999}, {"open_time": 1655463600000, "open": 3.9748, "high": 4.0018, "low": 3.9124, "close": 3.9153, "volume": 191.01, "close_time": 1655467199999}, {"open_time": 1655467200000, "open": 3.9348, "high": 3.9348, "low": 3.8629, "close": 3.8629, "volume": 35.71, "close_time": 1655470799999}, {"open_time": 1655470800000, "open": 3.8453, "high": 3.9602, "low": 3.8399, "close": 3.9602, "volume": 618.83, "close_time": 1655474399999}, {"open_time": 1655474400000, "open": 3.9356, "high": 3.9356, "low": 3.9356, "close": 3.9356, "volume": 7.17, "close_time": 1655477999999}, {"open_time": 1655478000000, "open": 3.9452, "high": 3.9452, "low": 3.9452, "close": 3.9452, "volume": 8.37, "close_time": 1655481599999}, {"open_time": 1655481600000, "open": 3.9348, "high": 3.9748, "low": 3.9109, "close": 3.9557, "volume": 798.36, "close_time": 1655485199999}, {"open_time": 1655485200000, "open": 3.9348, "high": 3.9348, "low": 3.9248, "close": 3.9348, "volume": 108.86, "close_time": 1655488799999}, {"open_time": 1655488800000, "open": 3.9564, "high": 3.9564, "low": 3.9564, "close": 3.9564, "volume": 27.04, "close_time": 1655492399999}, {"open_time": 1655492400000, "open": 3.9448, "high": 3.9448, "low": 3.8953, "close": 3.9153, "volume": 130.66, "close_time": 1655495999999}, {"open_time": 1655496000000, "open": 3.9248, "high": 3.9348, "low": 3.9248, "close": 3.9348, "volume": 185.29, "close_time": 1655499599999}, {"open_time": 1655499600000, "open": 3.9552, "high": 3.9552, "low": 3.9448, "close": 3.9448, "volume": 70.85, "close_time": 1655503199999}, {"open_time": 1655503200000, "open": 3.9452, "high": 3.9452, "low": 3.9452, "close": 3.9452, "volume": 49.24, "close_time": 1655506799999}, {"open_time": 1655506800000, "open": 3.9248, "high": 3.9652, "low": 3.9248, "close": 3.9648, "volume": 385.49, "close_time": 1655510399999}, {"open_time": 1655510400000, "open": 3.9982, "high": 4.0513, "low": 3.9982, "close": 4.0363, "volume": 403.44, "close_time": 1655513999999}, {"open_time": 1655514000000, "open": 4.0649, "high": 4.0649, "low": 4.0066, "close": 4.0066, "volume": 154.16, "close_time": 1655517599999}, {"open_time": 1655517600000, "open": 3.9252, "high": 3.9252, "low": 3.9252, "close": 3.9252, "volume": 35.5, "close_time": 1655521199999}, {"open_time": 1655521200000, "open": 3.9252, "high": 3.9252, "low": 3.9252, "close": 3.9252, "volume": 0.0, "close_time": 1655524799999}, {"open_time": 1655524800000, "open": 3.9252, "high": 3.9252, "low": 3.9252, "close": 3.9252, "volume": 0.0, "close_time": 1655528399999}, {"open_time": 1655528400000, "open": 3.9452, "high": 3.9569, "low": 3.9303, "close": 3.9303, "volume": 99.28, "close_time": 1655531999999}, {"open_time": 1655532000000, "open": 3.8914, "high": 3.8914, "low": 3.6718, "close": 3.7734, "volume": 4285.11, "close_time": 1655535599999}, {"open_time": 1655535600000, "open": 3.7766, "high": 3.7766, "low": 3.6508, "close": 3.7045, "volume": 734.03, "close_time": 1655539199999}, {"open_time": 1655539200000, "open": 3.6393, "high": 3.6457, "low": 3.5848, "close": 3.6456, "volume": 280.34, "close_time": 1655542799999}, {"open_time": 1655542800000, "open": 3.6855, "high": 3.6855, "low": 3.6855, "close": 3.6855, "volume": 24.52, "close_time": 1655546399999}, {"open_time": 1655546400000, "open": 3.7116, "high": 3.7579, "low": 3.7116, "close": 3.7579, "volume": 231.81, "close_time": 1655549999999}, {"open_time": 1655550000000, "open": 3.7954, "high": 3.8157, "low": 3.7636, "close": 3.8054, "volume": 417.8, "close_time": 1655553599999}, {"open_time": 1655553600000, "open": 3.7654, "high": 3.7654, "low": 3.7654, "close": 3.7654, "volume": 32.34, "close_time": 1655557199999}, {"open_time": 1655557200000, "open": 3.7654, "high": 3.7654, "low": 3.7654, "close": 3.7654, "volume": 0.0, "close_time": 1655560799999}, {"open_time": 1655560800000, "open": 3.7455, "high": 3.7455, "low": 3.6356, "close": 3.645, "volume": 3820.43, "close_time": 1655564399999}, {"open_time": 1655564400000, "open": 3.645, "high": 3.6537, "low": 3.6096, "close": 3.6347, "volume": 988.09, "close_time": 1655567999999}, {"open_time": 1655568000000, "open": 3.6247, "high": 3.6747, "low": 3.5947, "close": 3.6046, "volume": 1171.87, "close_time": 1655571599999}, {"open_time": 1655571600000, "open": 3.6246, "high": 3.6446, "low": 3.5675, "close": 3.5675, "volume": 625.97, "close_time": 1655575199999}, {"open_time": 1655575200000, "open": 3.5593, "high": 3.5593, "low": 3.5345, "close": 3.5445, "volume": 87.01, "close_time": 1655578799999}, {"open_time": 1655578800000, "open": 3.5245, "high": 3.5674, "low": 3.4446, "close": 3.4446, "volume": 615.41, "close_time": 1655582399999}, {"open_time": 1655582400000, "open": 3.4322, "high": 3.4868, "low": 3.3268, "close": 3.3869, "volume": 1959.75, "close_time": 1655585999999}, {"open_time": 1655586000000, "open": 3.4354, "high": 3.581, "low": 3.4354, "close": 3.581, "volume": 100.49, "close_time": 1655589599999}, {"open_time": 1655589600000, "open": 3.5357, "high": 3.6766, "low": 3.5357, "close": 3.6052, "volume": 592.86, "close_time": 1655593199999}, {"open_time": 1655593200000, "open": 3.6244, "high": 3.6963, "low": 3.5757, "close": 3.6444, "volume": 2533.61, "close_time": 1655596799999}, {"open_time": 1655596800000, "open": 3.6544, "high": 3.715, "low": 3.6344, "close": 3.685, "volume": 1550.36, "close_time": 1655600399999}, {"open_time": 1655600400000, "open": 3.655, "high": 3.655, "low": 3.615, "close": 3.615, "volume": 99.08, "close_time": 1655603999999}, {"open_time": 1655604000000, "open": 3.5671, "high": 3.5849, "low": 3.5619, "close": 3.5757, "volume": 133.64, "close_time": 1655607599999}, {"open_time": 1655607600000, "open": 3.6056, "high": 3.6436, "low": 3.6056, "close": 3.6436, "volume": 39.91, "close_time": 1655611199999}, {"open_time": 1655611200000, "open": 3.5987, "high": 3.6357, "low": 3.5856, "close": 3.6029, "volume": 70.25, "close_time": 1655614799999}, {"open_time": 1655614800000, "open": 3.6049, "high": 3.665, "low": 3.5308, "close": 3.5357, "volume": 535.11, "close_time": 1655618399999}, {"open_time": 1655618400000, "open": 3.5549, "high": 3.6306, "low": 3.5549, "close": 3.5757, "volume": 412.14, "close_time": 1655621999999}, {"open_time": 1655622000000, "open": 3.6652, "high": 3.6652, "low": 3.5851, "close": 3.5851, "volume": 89.62, "close_time": 1655625599999}, {"open_time": 1655625600000, "open": 3.5899, "high": 3.676, "low": 3.5849, "close": 3.676, "volume": 990.59, "close_time": 1655629199999}, {"open_time": 1655629200000, "open": 3.676, "high": 3.7751, "low": 3.664, "close": 3.7751, "volume": 322.35, "close_time": 1655632799999}, {"open_time": 1655632800000, "open": 3.7451, "high": 3.9283, "low": 3.7256, "close": 3.9154, "volume": 598.73, "close_time": 1655636399999}, {"open_time": 1655636400000, "open": 3.8953, "high": 3.9359, "low": 3.8865, "close": 3.9359, "volume": 1305.98, "close_time": 1655639999999}, {"open_time": 1655640000000, "open": 3.9426, "high": 3.9511, "low": 3.8759, "close": 3.8759, "volume": 127.9, "close_time": 1655643599999}, {"open_time": 1655643600000, "open": 3.8759, "high": 3.8759, "low": 3.8759, "close": 3.8759, "volume": 0.0, "close_time": 1655647199999}, {"open_time": 1655647200000, "open": 3.8828, "high": 3.9252, "low": 3.8828, "close": 3.9155, "volume": 1312.42, "close_time": 1655650799999}, {"open_time": 1655650800000, "open": 3.9252, "high": 4.0155, "low": 3.8953, "close": 4.0051, "volume": 1105.13, "close_time": 1655654399999}, {"open_time": 1655654400000, "open": 3.9936, "high": 3.9936, "low": 3.9391, "close": 3.9452, "volume": 67.31, "close_time": 1655657999999}, {"open_time": 1655658000000, "open": 3.9855, "high": 3.9958, "low": 3.9702, "close": 3.9855, "volume": 129.8, "close_time": 1655661599999}, {"open_time": 1655661600000, "open": 3.9952, "high": 4.1819, "low": 3.9952, "close": 4.1819, "volume": 898.35, "close_time": 1655665199999}, {"open_time": 1655665200000, "open": 4.182, "high": 4.2218, "low": 4.1356, "close": 4.1606, "volume": 1144.01, "close_time": 1655668799999}, {"open_time": 1655668800000, "open": 4.1356, "high": 4.2687, "low": 4.1356, "close": 4.2258, "volume": 348.6, "close_time": 1655672399999}, {"open_time": 1655672400000, "open": 4.1991, "high": 4.1991, "low": 4.1791, "close": 4.1877, "volume": 67.56, "close_time": 1655675999999}, {"open_time": 1655676000000, "open": 4.1754, "high": 4.2311, "low": 4.135, "close": 4.135, "volume": 221.64, "close_time": 1655679599999}, {"open_time": 1655679600000, "open": 4.1567, "high": 4.2008, "low": 4.1567, "close": 4.2008, "volume": 298.56, "close_time": 1655683199999}, {"open_time": 1655683200000, "open": 4.13, "high": 4.13, "low": 4.0534, "close": 4.0563, "volume": 193.87, "close_time": 1655686799999}, {"open_time": 1655686800000, "open": 4.0651, "high": 4.0651, "low": 4.0551, "close": 4.0551, "volume": 91.84, "close_time": 1655690399999}, {"open_time": 1655690400000, "open": 3.9952, "high": 4.0363, "low": 3.9952, "close": 4.0051, "volume": 571.78, "close_time": 1655693999999}, {"open_time": 1655694000000, "open": 4.0151, "high": 4.0667, "low": 4.0151, "close": 4.0646, "volume": 371.58, "close_time": 1655697599999}, {"open_time": 1655697600000, "open": 4.0849, "high": 4.1335, "low": 4.0651, "close": 4.0651, "volume": 1061.97, "close_time": 1655701199999}, {"open_time": 1655701200000, "open": 4.0299, "high": 4.1048, "low": 4.0251, "close": 4.1048, "volume": 685.46, "close_time": 1655704799999}, {"open_time": 1655704800000, "open": 4.145, "high": 4.155, "low": 4.0647, "close": 4.145, "volume": 638.06, "close_time": 1655708399999}, {"open_time": 1655708400000, "open": 4.155, "high": 4.155, "low": 4.0651, "close": 4.0751, "volume": 90.65, "close_time": 1655711999999}, {"open_time": 1655712000000, "open": 4.16, "high": 4.1951, "low": 4.16, "close": 4.1951, "volume": 294.56, "close_time": 1655715599999}, {"open_time": 1655715600000, "open": 4.1949, "high": 4.2073, "low": 4.1502, "close": 4.1749, "volume": 1060.42, "close_time": 1655719199999}, {"open_time": 1655719200000, "open": 4.2249, "high": 4.2687, "low": 4.2249, "close": 4.2669, "volume": 912.45, "close_time": 1655722799999}, {"open_time": 1655722800000, "open": 4.2845, "high": 4.3735, "low": 4.2845, "close": 4.3735, "volume": 852.76, "close_time": 1655726399999}, {"open_time": 1655726400000, "open": 4.3316, "high": 4.3316, "low": 4.2234, "close": 4.2648, "volume": 636.68, "close_time": 1655729999999}, {"open_time": 1655730000000, "open": 4.2445, "high": 4.2467, "low": 4.2251, "close": 4.2251, "volume": 415.29, "close_time": 1655733599999}, {"open_time": 1655733600000, "open": 4.2551, "high": 4.3052, "low": 4.2551, "close": 4.3052, "volume": 150.02, "close_time": 1655737199999}, {"open_time": 1655737200000, "open": 4.3052, "high": 4.3052, "low": 4.1938, "close": 4.1962, "volume": 80.99, "close_time": 1655740799999}, {"open_time": 1655740800000, "open": 4.2249, "high": 4.2249, "low": 4.185, "close": 4.1975, "volume": 396.2, "close_time": 1655744399999}, {"open_time": 1655744400000, "open": 4.255, "high": 4.255, "low": 4.2449, "close": 4.2449, "volume": 10.9, "close_time": 1655747999999}, {"open_time": 1655748000000, "open": 4.156, "high": 4.1951, "low": 4.125, "close": 4.14, "volume": 237.16, "close_time": 1655751599999}, {"open_time": 1655751600000, "open": 4.1092, "high": 4.1856, "low": 4.1092, "close": 4.1856, "volume": 62.7, "close_time": 1655755199999}, {"open_time": 1655755200000, "open": 4.2453, "high": 4.2557, "low": 4.2453, "close": 4.2557, "volume": 31.3, "close_time": 1655758799999}, {"open_time": 1655758800000, "open": 4.277, "high": 4.2771, "low": 4.1749, "close": 4.1749, "volume": 170.68, "close_time": 1655762399999}, {"open_time": 1655762400000, "open": 4.1207, "high": 4.2053, "low": 4.1207, "close": 4.2048, "volume": 111.92, "close_time": 1655765999999}, {"open_time": 1655766000000, "open": 4.2056, "high": 4.3129, "low": 4.2056, "close": 4.3129, "volume": 20.62, "close_time": 1655769599999}, {"open_time": 1655769600000, "open": 4.3058, "high": 4.3058, "low": 4.2249, "close": 4.2447, "volume": 254.65, "close_time": 1655773199999}, {"open_time": 1655773200000, "open": 4.3301, "high": 4.3747, "low": 4.3301, "close": 4.3747, "volume": 65.72, "close_time": 1655776799999}, {"open_time": 1655776800000, "open": 4.3248, "high": 4.3356, "low": 4.3035, "close": 4.3356, "volume": 98.43, "close_time": 1655780399999}, {"open_time": 1655780400000, "open": 4.3616, "high": 4.3947, "low": 4.3586, "close": 4.3947, "volume": 43.03, "close_time": 1655783999999}, {"open_time": 1655784000000, "open": 4.408, "high": 4.4285, "low": 4.408, "close": 4.4285, "volume": 11.66, "close_time": 1655787599999}, {"open_time": 1655787600000, "open": 4.424, "high": 4.5159, "low": 4.4187, "close": 4.5159, "volume": 703.06, "close_time": 1655791199999}, {"open_time": 1655791200000, "open": 4.5337, "high": 4.5558, "low": 4.5268, "close": 4.5445, "volume": 83.59, "close_time": 1655794799999}, {"open_time": 1655794800000, "open": 4.5045, "high": 4.5155, "low": 4.4446, "close": 4.4546, "volume": 338.26, "close_time": 1655798399999}, {"open_time": 1655798400000, "open": 4.4959, "high": 4.5911, "low": 4.4946, "close": 4.5911, "volume": 360.55, "close_time": 1655801999999}, {"open_time": 1655802000000, "open": 4.5758, "high": 4.6093, "low": 4.5556, "close": 4.5556, "volume": 226.94, "close_time": 1655805599999}, {"open_time": 1655805600000, "open": 4.5556, "high": 4.5556, "low": 4.5556, "close": 4.5556, "volume": 0.0, "close_time": 1655809199999}, {"open_time": 1655809200000, "open": 4.5145, "high": 4.5145, "low": 4.448, "close": 4.448, "volume": 93.38, "close_time": 1655812799999}, {"open_time": 1655812800000, "open": 4.448, "high": 4.448, "low": 4.448, "close": 4.448, "volume": 0.0, "close_time": 1655816399999}, {"open_time": 1655816400000, "open": 4.4757, "high": 4.6558, "low": 4.4654, "close": 4.6558, "volume": 137.01, "close_time": 1655819999999}, {"open_time": 1655820000000, "open": 4.6642, "high": 5.0254, "low": 4.6642, "close": 5.0054, "volume": 3153.31, "close_time": 1655823599999}, {"open_time": 1655823600000, "open": 5.0054, "high": 5.0239, "low": 4.8961, "close": 5.0006, "volume": 3024.64, "close_time": 1655827199999}, {"open_time": 1655827200000, "open": 4.9845, "high": 5.0557, "low": 4.9355, "close": 4.982, "volume": 500.24, "close_time": 1655830799999}, {"open_time": 1655830800000, "open": 4.9457, "high": 4.9778, "low": 4.8822, "close": 4.946, "volume": 395.32, "close_time": 1655834399999}, {"open_time": 1655834400000, "open": 5.005, "high": 5.2027, "low": 4.9222, "close": 4.9222, "volume": 2883.07, "close_time": 1655837999999}, {"open_time": 1655838000000, "open": 4.9005, "high": 4.9005, "low": 4.7706, "close": 4.7706, "volume": 352.61, "close_time": 1655841599999}, {"open_time": 1655841600000, "open": 4.8144, "high": 4.8192, "low": 4.7243, "close": 4.7542, "volume": 1117.18, "close_time": 1655845199999}, {"open_time": 1655845200000, "open": 4.7542, "high": 4.7542, "low": 4.7542, "close": 4.7542, "volume": 0.0, "close_time": 1655848799999}, {"open_time": 1655848800000, "open": 4.8073, "high": 4.8073, "low": 4.7027, "close": 4.8073, "volume": 134.8, "close_time": 1655852399999}, {"open_time": 1655852400000, "open": 4.8341, "high": 4.8341, "low": 4.7343, "close": 4.7343, "volume": 29.85, "close_time": 1655855999999}, {"open_time": 1655856000000, "open": 4.7027, "high": 4.7341, "low": 4.6258, "close": 4.7243, "volume": 1036.75, "close_time": 1655859599999}, {"open_time": 1655859600000, "open": 4.6834, "high": 4.7956, "low": 4.6089, "close": 4.6089, "volume": 1559.09, "close_time": 1655863199999}, {"open_time": 1655863200000, "open": 4.5956, "high": 4.6642, "low": 4.5755, "close": 4.6642, "volume": 781.14, "close_time": 1655866799999}, {"open_time": 1655866800000, "open": 4.6658, "high": 4.7956, "low": 4.6658, "close": 4.7043, "volume": 680.75, "close_time": 1655870399999}, {"open_time": 1655870400000, "open": 4.7591, "high": 4.8073, "low": 4.6843, "close": 4.7043, "volume": 499.5, "close_time": 1655873999999}, {"open_time": 1655874000000, "open": 4.7591, "high": 4.7757, "low": 4.7027, "close": 4.7057, "volume": 153.3, "close_time": 1655877599999}, {"open_time": 1655877600000, "open": 4.7027, "high": 4.7143, "low": 4.6556, "close": 4.7143, "volume": 90.71, "close_time": 1655881199999}, {"open_time": 1655881200000, "open": 4.6556, "high": 4.6556, "low": 4.6089, "close": 4.6089, "volume": 4.24, "close_time": 1655884799999}, {"open_time": 1655884800000, "open": 4.6144, "high": 4.6144, "low": 4.6144, "close": 4.6144, "volume": 43.6, "close_time": 1655888399999}, {"open_time": 1655888400000, "open": 4.6642, "high": 4.7797, "low": 4.6642, "close": 4.7797, "volume": 15.51, "close_time": 1655891999999}, {"open_time": 1655892000000, "open": 4.7844, "high": 4.7844, "low": 4.7221, "close": 4.7343, "volume": 387.97, "close_time": 1655895599999}, {"open_time": 1655895600000, "open": 4.8073, "high": 4.9255, "low": 4.8073, "close": 4.847, "volume": 439.97, "close_time": 1655899199999}, {"open_time": 1655899200000, "open": 4.8659, "high": 5.0637, "low": 4.8659, "close": 5.0446, "volume": 1216.43, "close_time": 1655902799999}, {"open_time": 1655902800000, "open": 5.0563, "high": 5.1738, "low": 5.0239, "close": 5.1056, "volume": 5199.93, "close_time": 1655906399999}, {"open_time": 1655906400000, "open": 5.1247, "high": 5.3548, "low": 5.1146, "close": 5.2448, "volume": 6560.53, "close_time": 1655909999999}, {"open_time": 1655910000000, "open": 5.25, "high": 5.2647, "low": 5.0975, "close": 5.0975, "volume": 1221.88, "close_time": 1655913599999}, {"open_time": 1655913600000, "open": 5.1146, "high": 5.1586, "low": 5.0196, "close": 5.1586, "volume": 9699.99, "close_time": 1655917199999}, {"open_time": 1655917200000, "open": 5.1547, "high": 5.2044, "low": 5.127, "close": 5.127, "volume": 395.3, "close_time": 1655920799999}, {"open_time": 1655920800000, "open": 5.1476, "high": 5.2108, "low": 5.14, "close": 5.2108, "volume": 366.44, "close_time": 1655924399999}, {"open_time": 1655924400000, "open": 5.2108, "high": 5.2137, "low": 5.0354, "close": 5.0354, "volume": 730.2, "close_time": 1655927999999}, {"open_time": 1655928000000, "open": 5.0811, "high": 5.1138, "low": 5.0037, "close": 5.0139, "volume": 202.31, "close_time": 1655931599999}, {"open_time": 1655931600000, "open": 5.026, "high": 5.0914, "low": 4.9958, "close": 5.0914, "volume": 270.36, "close_time": 1655935199999}, {"open_time": 1655935200000, "open": 5.0754, "high": 5.1043, "low": 5.0439, "close": 5.0938, "volume": 1667.21, "close_time": 1655938799999}, {"open_time": 1655938800000, "open": 5.135, "high": 5.135, "low": 5.0039, "close": 5.0039, "volume": 205.91, "close_time": 1655942399999}, {"open_time": 1655942400000, "open": 5.0054, "high": 5.2563, "low": 4.9651, "close": 5.2352, "volume": 1087.51, "close_time": 1655945999999}, {"open_time": 1655946000000, "open": 5.1931, "high": 5.3169, "low": 5.1931, "close": 5.2572, "volume": 655.56, "close_time": 1655949599999}, {"open_time": 1655949600000, "open": 5.2562, "high": 5.3271, "low": 5.2562, "close": 5.3163, "volume": 777.68, "close_time": 1655953199999}, {"open_time": 1655953200000, "open": 5.2736, "high": 5.2736, "low": 5.2041, "close": 5.2041, "volume": 240.63, "close_time": 1655956799999}, {"open_time": 1655956800000, "open": 5.1863, "high": 5.203, "low": 5.151, "close": 5.203, "volume": 193.5, "close_time": 1655960399999}, {"open_time": 1655960400000, "open": 5.1628, "high": 5.1963, "low": 5.1204, "close": 5.1561, "volume": 238.75, "close_time": 1655963999999}, {"open_time": 1655964000000, "open": 5.1202, "high": 5.2291, "low": 5.1202, "close": 5.1954, "volume": 383.59, "close_time": 1655967599999}, {"open_time": 1655967600000, "open": 5.2053, "high": 5.2452, "low": 5.1962, "close": 5.1962, "volume": 133.96, "close_time": 1655971199999}, {"open_time": 1655971200000, "open": 5.2121, "high": 5.2685, "low": 5.1953, "close": 5.2262, "volume": 18583.21, "close_time": 1655974799999}, {"open_time": 1655974800000, "open": 5.2363, "high": 5.2735, "low": 5.2327, "close": 5.2735, "volume": 170.57, "close_time": 1655978399999}, {"open_time": 1655978400000, "open": 5.2886, "high": 5.6623, "low": 5.2752, "close": 5.5649, "volume": 4204.52, "close_time": 1655981999999}, {"open_time": 1655982000000, "open": 5.5477, "high": 5.5477, "low": 5.4168, "close": 5.477, "volume": 578.89, "close_time": 1655985599999}, {"open_time": 1655985600000, "open": 5.469, "high": 5.5767, "low": 5.4565, "close": 5.475, "volume": 452.05, "close_time": 1655989199999}, {"open_time": 1655989200000, "open": 5.5217, "high": 5.549, "low": 5.4966, "close": 5.5066, "volume": 219.64, "close_time": 1655992799999}, {"open_time": 1655992800000, "open": 5.455, "high": 5.455, "low": 5.3825, "close": 5.4439, "volume": 242.94, "close_time": 1655996399999}, {"open_time": 1655996400000, "open": 5.3719, "high": 5.3719, "low": 5.2947, "close": 5.3513, "volume": 154.39, "close_time": 1655999999999}, {"open_time": 1656000000000, "open": 5.3739, "high": 5.3739, "low": 5.2289, "close": 5.2289, "volume": 217.39, "close_time": 1656003599999}, {"open_time": 1656003600000, "open": 5.2236, "high": 5.2636, "low": 5.1685, "close": 5.2636, "volume": 3769.71, "close_time": 1656007199999}, {"open_time": 1656007200000, "open": 5.2254, "high": 5.2727, "low": 5.2254, "close": 5.2542, "volume": 388.11, "close_time": 1656010799999}, {"open_time": 1656010800000, "open": 5.2438, "high": 5.4831, "low": 5.2438, "close": 5.4831, "volume": 1188.3, "close_time": 1656014399999}, {"open_time": 1656014400000, "open": 5.3835, "high": 5.5198, "low": 5.3835, "close": 5.4863, "volume": 754.5, "close_time": 1656017999999}, {"open_time": 1656018000000, "open": 5.5, "high": 5.5667, "low": 5.4781, "close": 5.5037, "volume": 277.81, "close_time": 1656021599999}, {"open_time": 1656021600000, "open": 5.4939, "high": 5.5968, "low": 5.4939, "close": 5.5751, "volume": 155.31, "close_time": 1656025199999}, {"open_time": 1656025200000, "open": 5.536, "high": 5.6382, "low": 5.5133, "close": 5.6382, "volume": 963.08, "close_time": 1656028799999}, {"open_time": 1656028800000, "open": 5.6232, "high": 5.7437, "low": 5.6232, "close": 5.6315, "volume": 382.7, "close_time": 1656032399999}, {"open_time": 1656032400000, "open": 5.64, "high": 5.8024, "low": 5.64, "close": 5.7452, "volume": 510.49, "close_time": 1656035999999}, {"open_time": 1656036000000, "open": 5.7083, "high": 5.7574, "low": 5.6588, "close": 5.6588, "volume": 18502.67, "close_time": 1656039599999}, {"open_time": 1656039600000, "open": 5.6698, "high": 5.6698, "low": 5.5445, "close": 5.5445, "volume": 217.1, "close_time": 1656043199999}, {"open_time": 1656043200000, "open": 5.5767, "high": 5.6068, "low": 5.495, "close": 5.495, "volume": 280.35, "close_time": 1656046799999}, {"open_time": 1656046800000, "open": 5.4632, "high": 5.4726, "low": 5.4031, "close": 5.4031, "volume": 479.08, "close_time": 1656050399999}, {"open_time": 1656050400000, "open": 5.4051, "high": 5.4051, "low": 5.3652, "close": 5.3652, "volume": 43.3, "close_time": 1656053999999}, {"open_time": 1656054000000, "open": 5.3653, "high": 5.4533, "low": 5.3653, "close": 5.4533, "volume": 138.09, "close_time": 1656057599999}, {"open_time": 1656057600000, "open": 5.5267, "high": 5.5267, "low": 5.5267, "close": 5.5267, "volume": 47.26, "close_time": 1656061199999}, {"open_time": 1656061200000, "open": 5.4866, "high": 5.4866, "low": 5.4728, "close": 5.4728, "volume": 47.96, "close_time": 1656064799999}, {"open_time": 1656064800000, "open": 5.4728, "high": 5.4728, "low": 5.4728, "close": 5.4728, "volume": 0.0, "close_time": 1656068399999}, {"open_time": 1656068400000, "open": 5.5624, "high": 5.6551, "low": 5.5624, "close": 5.6273, "volume": 127.59, "close_time": 1656071999999}, {"open_time": 1656072000000, "open": 5.6622, "high": 5.735, "low": 5.654, "close": 5.6969, "volume": 13044.97, "close_time": 1656075599999}, {"open_time": 1656075600000, "open": 5.7051, "high": 5.7464, "low": 5.6651, "close": 5.7252, "volume": 184.1, "close_time": 1656079199999}, {"open_time": 1656079200000, "open": 5.6852, "high": 5.767, "low": 5.6117, "close": 5.6232, "volume": 1102.16, "close_time": 1656082799999}, {"open_time": 1656082800000, "open": 5.6549, "high": 5.6731, "low": 5.5666, "close": 5.5675, "volume": 2844.59, "close_time": 1656086399999}, {"open_time": 1656086400000, "open": 5.5129, "high": 5.5224, "low": 5.3882, "close": 5.3948, "volume": 10487.68, "close_time": 1656089999999}, {"open_time": 1656090000000, "open": 5.4435, "high": 5.5093, "low": 5.4435, "close": 5.4882, "volume": 301.74, "close_time": 1656093599999}, {"open_time": 1656093600000, "open": 5.4211, "high": 5.4878, "low": 5.4211, "close": 5.4878, "volume": 403.92, "close_time": 1656097199999}, {"open_time": 1656097200000, "open": 5.4966, "high": 5.4966, "low": 5.4437, "close": 5.4866, "volume": 36.9, "close_time": 1656100799999}, {"open_time": 1656100800000, "open": 5.5073, "high": 5.5167, "low": 5.4117, "close": 5.4365, "volume": 556.65, "close_time": 1656104399999}, {"open_time": 1656104400000, "open": 5.4266, "high": 5.4965, "low": 5.4165, "close": 5.4771, "volume": 214.33, "close_time": 1656107999999}, {"open_time": 1656108000000, "open": 5.5084, "high": 5.5888, "low": 5.5084, "close": 5.5366, "volume": 478.93, "close_time": 1656111599999}, {"open_time": 1656111600000, "open": 5.515, "high": 5.515, "low": 5.4825, "close": 5.4825, "volume": 56.38, "close_time": 1656115199999}, {"open_time": 1656115200000, "open": 5.4766, "high": 5.5305, "low": 5.4634, "close": 5.5304, "volume": 182.63, "close_time": 1656118799999}, {"open_time": 1656118800000, "open": 5.4953, "high": 5.569, "low": 5.4953, "close": 5.5567, "volume": 110.17, "close_time": 1656122399999}, {"open_time": 1656122400000, "open": 5.5367, "high": 5.5367, "low": 5.3706, "close": 5.3706, "volume": 509.73, "close_time": 1656125999999}, {"open_time": 1656126000000, "open": 5.3965, "high": 5.3965, "low": 5.3965, "close": 5.3965, "volume": 17.71, "close_time": 1656129599999}, {"open_time": 1656129600000, "open": 5.4266, "high": 5.5001, "low": 5.4266, "close": 5.5001, "volume": 104.52, "close_time": 1656133199999}, {"open_time": 1656133200000, "open": 5.455, "high": 5.4739, "low": 5.455, "close": 5.4739, "volume": 790.1, "close_time": 1656136799999}, {"open_time": 1656136800000, "open": 5.4766, "high": 5.4766, "low": 5.4766, "close": 5.4766, "volume": 40.56, "close_time": 1656140399999}, {"open_time": 1656140400000, "open": 5.5498, "high": 5.5864, "low": 5.5498, "close": 5.5649, "volume": 112.6, "close_time": 1656143999999}, {"open_time": 1656144000000, "open": 5.4934, "high": 5.4934, "low": 5.4639, "close": 5.4639, "volume": 116.91, "close_time": 1656147599999}, {"open_time": 1656147600000, "open": 5.4639, "high": 5.4639, "low": 5.4639, "close": 5.4639, "volume": 0.0, "close_time": 1656151199999}, {"open_time": 1656151200000, "open": 5.4966, "high": 5.4966, "low": 5.4637, "close": 5.4637, "volume": 156.09, "close_time": 1656154799999}, {"open_time": 1656154800000, "open": 5.4866, "high": 5.4866, "low": 5.461, "close": 5.461, "volume": 61.48, "close_time": 1656158399999}, {"open_time": 1656158400000, "open": 5.4449, "high": 5.4449, "low": 5.2655, "close": 5.3314, "volume": 1464.14, "close_time": 1656161999999}, {"open_time": 1656162000000, "open": 5.317, "high": 5.3872, "low": 5.317, "close": 5.3872, "volume": 297.01, "close_time": 1656165599999}, {"open_time": 1656165600000, "open": 5.3438, "high": 5.4073, "low": 5.3438, "close": 5.3637, "volume": 1219.24, "close_time": 1656169199999}, {"open_time": 1656169200000, "open": 5.3635, "high": 5.3635, "low": 5.2515, "close": 5.2515, "volume": 181.66, "close_time": 1656172799999}, {"open_time": 1656172800000, "open": 5.2515, "high": 5.2515, "low": 5.2515, "close": 5.2515, "volume": 0.0, "close_time": 1656176399999}, {"open_time": 1656176400000, "open": 5.3535, "high": 5.4073, "low": 5.3439, "close": 5.4073, "volume": 69.04, "close_time": 1656179999999}, {"open_time": 1656180000000, "open": 5.4073, "high": 5.4073, "low": 5.4073, "close": 5.4073, "volume": 0.0, "close_time": 1656183599999}, {"open_time": 1656183600000, "open": 5.4907, "high": 5.5491, "low": 5.4734, "close": 5.4934, "volume": 315.04, "close_time": 1656187199999}, {"open_time": 1656187200000, "open": 5.4934, "high": 5.5651, "low": 5.474, "close": 5.5651, "volume": 170.52, "close_time": 1656190799999}, {"open_time": 1656190800000, "open": 5.6, "high": 5.6952, "low": 5.6, "close": 5.6887, "volume": 1856.25, "close_time": 1656194399999}, {"open_time": 1656194400000, "open": 5.7222, "high": 5.7222, "low": 5.7078, "close": 5.7087, "volume": 111.36, "close_time": 1656197999999}, {"open_time": 1656198000000, "open": 5.6937, "high": 5.6979, "low": 5.6353, "close": 5.6353, "volume": 86.23, "close_time": 1656201599999}, {"open_time": 1656201600000, "open": 5.64, "high": 5.6565, "low": 5.6332, "close": 5.6565, "volume": 99.42, "close_time": 1656205199999}, {"open_time": 1656205200000, "open": 5.7059, "high": 5.71, "low": 5.5882, "close": 5.6134, "volume": 392.55, "close_time": 1656208799999}, {"open_time": 1656208800000, "open": 5.5749, "high": 5.5749, "low": 5.5388, "close": 5.5388, "volume": 36.42, "close_time": 1656212399999}, {"open_time": 1656212400000, "open": 5.5776, "high": 5.6084, "low": 5.5776, "close": 5.5833, "volume": 197.15, "close_time": 1656215999999}, {"open_time": 1656216000000, "open": 5.5644, "high": 5.6712, "low": 5.5633, "close": 5.6677, "volume": 155.69, "close_time": 1656219599999}, {"open_time": 1656219600000, "open": 5.6063, "high": 5.6063, "low": 5.5985, "close": 5.5985, "volume": 1064.62, "close_time": 1656223199999}, {"open_time": 1656223200000, "open": 5.5976, "high": 5.6958, "low": 5.5976, "close": 5.6839, "volume": 646.79, "close_time": 1656226799999}, {"open_time": 1656226800000, "open": 5.6659, "high": 5.6659, "low": 5.6659, "close": 5.6659, "volume": 1.79, "close_time": 1656230399999}, {"open_time": 1656230400000, "open": 5.6335, "high": 5.6335, "low": 5.6134, "close": 5.6201, "volume": 19.3, "close_time": 1656233999999}, {"open_time": 1656234000000, "open": 5.6201, "high": 5.6201, "low": 5.6201, "close": 5.6201, "volume": 0.0, "close_time": 1656237599999}, {"open_time": 1656237600000, "open": 5.5175, "high": 5.5823, "low": 5.5164, "close": 5.5779, "volume": 1793.34, "close_time": 1656241199999}, {"open_time": 1656241200000, "open": 5.5648, "high": 5.7733, "low": 5.5648, "close": 5.7496, "volume": 358.09, "close_time": 1656244799999}, {"open_time": 1656244800000, "open": 5.756, "high": 5.8984, "low": 5.7031, "close": 5.7031, "volume": 1223.19, "close_time": 1656248399999}, {"open_time": 1656248400000, "open": 5.6667, "high": 5.7218, "low": 5.62, "close": 5.638, "volume": 488.8, "close_time": 1656251999999}, {"open_time": 1656252000000, "open": 5.6404, "high": 5.6409, "low": 5.6404, "close": 5.6409, "volume": 88.58, "close_time": 1656255599999}, {"open_time": 1656255600000, "open": 5.545, "high": 5.5994, "low": 5.505, "close": 5.5851, "volume": 554.35, "close_time": 1656259199999}, {"open_time": 1656259200000, "open": 5.6081, "high": 5.7183, "low": 5.5745, "close": 5.7183, "volume": 217.36, "close_time": 1656262799999}, {"open_time": 1656262800000, "open": 5.6032, "high": 5.6032, "low": 5.5971, "close": 5.5971, "volume": 66.43, "close_time": 1656266399999}, {"open_time": 1656266400000, "open": 5.6332, "high": 5.6332, "low": 5.5702, "close": 5.6277, "volume": 156.0, "close_time": 1656269999999}, {"open_time": 1656270000000, "open": 5.7067, "high": 5.8052, "low": 5.6931, "close": 5.793, "volume": 1715.34, "close_time": 1656273599999}, {"open_time": 1656273600000, "open": 5.8183, "high": 6.0555, "low": 5.8059, "close": 6.0186, "volume": 1630.49, "close_time": 1656277199999}, {"open_time": 1656277200000, "open": 6.022, "high": 6.022, "low": 5.8973, "close": 5.9129, "volume": 1004.94, "close_time": 1656280799999}, {"open_time": 1656280800000, "open": 5.8523, "high": 5.8523, "low": 5.6831, "close": 5.7305, "volume": 546.67, "close_time": 1656284399999}, {"open_time": 1656284400000, "open": 5.7163, "high": 5.7377, "low": 5.5949, "close": 5.5949, "volume": 2084.78, "close_time": 1656287999999}, {"open_time": 1656288000000, "open": 5.5833, "high": 5.6723, "low": 5.5833, "close": 5.6723, "volume": 803.7, "close_time": 1656291599999}, {"open_time": 1656291600000, "open": 5.6646, "high": 5.6646, "low": 5.6646, "close": 5.6646, "volume": 2.56, "close_time": 1656295199999}, {"open_time": 1656295200000, "open": 5.728, "high": 5.728, "low": 5.728, "close": 5.728, "volume": 43.62, "close_time": 1656298799999}, {"open_time": 1656298800000, "open": 5.728, "high": 5.728, "low": 5.728, "close": 5.728, "volume": 0.0, "close_time": 1656302399999}, {"open_time": 1656302400000, "open": 5.7169, "high": 5.7169, "low": 5.6623, "close": 5.7049, "volume": 220.65, "close_time": 1656305999999}, {"open_time": 1656306000000, "open": 5.6368, "high": 5.6546, "low": 5.6368, "close": 5.6546, "volume": 49.45, "close_time": 1656309599999}, {"open_time": 1656309600000, "open": 5.6557, "high": 5.6568, "low": 5.6542, "close": 5.6568, "volume": 74.16, "close_time": 1656313199999}, {"open_time": 1656313200000, "open": 5.7539, "high": 5.7669, "low": 5.717, "close": 5.717, "volume": 188.36, "close_time": 1656316799999}, {"open_time": 1656316800000, "open": 5.7842, "high": 5.8954, "low": 5.7842, "close": 5.8847, "volume": 171.52, "close_time": 1656320399999}, {"open_time": 1656320400000, "open": 5.8997, "high": 5.9224, "low": 5.8736, "close": 5.917, "volume": 124.9, "close_time": 1656323999999}, {"open_time": 1656324000000, "open": 5.8971, "high": 5.8971, "low": 5.8971, "close": 5.8971, "volume": 3.77, "close_time": 1656327599999}, {"open_time": 1656327600000, "open": 5.8346, "high": 5.8571, "low": 5.7763, "close": 5.782, "volume": 353.41, "close_time": 1656331199999}, {"open_time": 1656331200000, "open": 5.7596, "high": 5.7596, "low": 5.6774, "close": 5.6774, "volume": 465.5, "close_time": 1656334799999}, {"open_time": 1656334800000, "open": 5.799, "high": 5.8116, "low": 5.4764, "close": 5.4764, "volume": 501.6, "close_time": 1656338399999}, {"open_time": 1656338400000, "open": 5.4366, "high": 5.5066, "low": 5.4366, "close": 5.5066, "volume": 654.93, "close_time": 1656341999999}, {"open_time": 1656342000000, "open": 5.4462, "high": 5.4462, "low": 5.4462, "close": 5.4462, "volume": 18.19, "close_time": 1656345599999}, {"open_time": 1656345600000, "open": 5.4065, "high": 5.4165, "low": 5.4065, "close": 5.4165, "volume": 97.75, "close_time": 1656349199999}, {"open_time": 1656349200000, "open": 5.4165, "high": 5.4165, "low": 5.3674, "close": 5.3674, "volume": 56.21, "close_time": 1656352799999}, {"open_time": 1656352800000, "open": 5.3453, "high": 5.4448, "low": 5.2733, "close": 5.4448, "volume": 221.16, "close_time": 1656356399999}, {"open_time": 1656356400000, "open": 5.3139, "high": 5.3164, "low": 5.3139, "close": 5.3163, "volume": 17.34, "close_time": 1656359999999}, {"open_time": 1656360000000, "open": 5.3226, "high": 5.3764, "low": 5.3226, "close": 5.3564, "volume": 285.06, "close_time": 1656363599999}, {"open_time": 1656363600000, "open": 5.3593, "high": 5.3593, "low": 5.3593, "close": 5.3593, "volume": 130.62, "close_time": 1656367199999}, {"open_time": 1656367200000, "open": 5.4224, "high": 5.4224, "low": 5.3965, "close": 5.4065, "volume": 194.69, "close_time": 1656370799999}, {"open_time": 1656370800000, "open": 5.3279, "high": 5.3279, "low": 5.3279, "close": 5.3279, "volume": 18.48, "close_time": 1656374399999}, {"open_time": 1656374400000, "open": 5.4165, "high": 5.4224, "low": 5.3465, "close": 5.3465, "volume": 73.73, "close_time": 1656377999999}, {"open_time": 1656378000000, "open": 5.2472, "high": 5.2472, "low": 5.1652, "close": 5.1652, "volume": 286.15, "close_time": 1656381599999}, {"open_time": 1656381600000, "open": 5.1887, "high": 5.1887, "low": 5.1479, "close": 5.1479, "volume": 118.59, "close_time": 1656385199999}, {"open_time": 1656385200000, "open": 5.2129, "high": 5.2365, "low": 5.2129, "close": 5.2365, "volume": 45.4, "close_time": 1656388799999}, {"open_time": 1656388800000, "open": 5.2365, "high": 5.2365, "low": 5.2365, "close": 5.2365, "volume": 0.0, "close_time": 1656392399999}, {"open_time": 1656392400000, "open": 5.2056, "high": 5.2056, "low": 5.1849, "close": 5.202, "volume": 43.22, "close_time": 1656395999999}, {"open_time": 1656396000000, "open": 5.202, "high": 5.202, "low": 5.202, "close": 5.202, "volume": 0.0, "close_time": 1656399599999}, {"open_time": 1656399600000, "open": 5.3454, "high": 5.3454, "low": 5.3454, "close": 5.3454, "volume": 22.96, "close_time": 1656403199999}, {"open_time": 1656403200000, "open": 5.3028, "high": 5.3922, "low": 5.3004, "close": 5.3882, "volume": 462.82, "close_time": 1656406799999}, {"open_time": 1656406800000, "open": 5.4109, "high": 5.4109, "low": 5.3719, "close": 5.3719, "volume": 71.47, "close_time": 1656410399999}, {"open_time": 1656410400000, "open": 5.3433, "high": 5.3433, "low": 5.3433, "close": 5.3433, "volume": 10.18, "close_time": 1656413999999}, {"open_time": 1656414000000, "open": 5.3427, "high": 5.43, "low": 5.3427, "close": 5.43, "volume": 5273.73, "close_time": 1656417599999}, {"open_time": 1656417600000, "open": 5.4285, "high": 5.4697, "low": 5.4285, "close": 5.4667, "volume": 592.9, "close_time": 1656421199999}, {"open_time": 1656421200000, "open": 5.4448, "high": 5.4448, "low": 5.4386, "close": 5.4386, "volume": 160.87, "close_time": 1656424799999}, {"open_time": 1656424800000, "open": 5.4386, "high": 5.4386, "low": 5.4386, "close": 5.4386, "volume": 0.0, "close_time": 1656428399999}, {"open_time": 1656428400000, "open": 5.3427, "high": 5.3427, "low": 5.0955, "close": 5.0955, "volume": 4168.66, "close_time": 1656431999999}, {"open_time": 1656432000000, "open": 5.0955, "high": 5.1046, "low": 5.0955, "close": 5.1046, "volume": 77.66, "close_time": 1656435599999}, {"open_time": 1656435600000, "open": 5.1046, "high": 5.1046, "low": 5.1046, "close": 5.1046, "volume": 0.0, "close_time": 1656439199999}, {"open_time": 1656439200000, "open": 5.0828, "high": 5.1073, "low": 5.0515, "close": 5.0766, "volume": 4269.82, "close_time": 1656442799999}, {"open_time": 1656442800000, "open": 5.0719, "high": 5.0719, "low": 5.0613, "close": 5.0613, "volume": 118.56, "close_time": 1656446399999}, {"open_time": 1656446400000, "open": 5.1606, "high": 5.1606, "low": 5.1571, "close": 5.1571, "volume": 83.67, "close_time": 1656449999999}, {"open_time": 1656450000000, "open": 5.1341, "high": 5.1341, "low": 5.1341, "close": 5.1341, "volume": 47.55, "close_time": 1656453599999}, {"open_time": 1656453600000, "open": 5.0337, "high": 5.0337, "low": 4.8508, "close": 4.8508, "volume": 1065.26, "close_time": 1656457199999}, {"open_time": 1656457200000, "open": 4.8641, "high": 4.9159, "low": 4.8641, "close": 4.9159, "volume": 822.31, "close_time": 1656460799999}, {"open_time": 1656460800000, "open": 4.922, "high": 4.9655, "low": 4.922, "close": 4.9655, "volume": 296.91, "close_time": 1656464399999}, {"open_time": 1656464400000, "open": 4.9375, "high": 4.986, "low": 4.9213, "close": 4.9622, "volume": 1834.43, "close_time": 1656467999999}, {"open_time": 1656468000000, "open": 4.974, "high": 5.017, "low": 4.974, "close": 5.017, "volume": 1765.8, "close_time": 1656471599999}, {"open_time": 1656471600000, "open": 5.0581, "high": 5.0581, "low": 4.9388, "close": 4.9388, "volume": 4491.89, "close_time": 1656475199999}, {"open_time": 1656475200000, "open": 4.9057, "high": 4.9364, "low": 4.9057, "close": 4.9364, "volume": 73.34, "close_time": 1656478799999}, {"open_time": 1656478800000, "open": 4.847, "high": 4.8867, "low": 4.7984, "close": 4.7984, "volume": 134.55, "close_time": 1656482399999}, {"open_time": 1656482400000, "open": 4.8258, "high": 4.8803, "low": 4.7942, "close": 4.7942, "volume": 453.22, "close_time": 1656485999999}, {"open_time": 1656486000000, "open": 4.8544, "high": 4.8959, "low": 4.8544, "close": 4.8959, "volume": 357.6, "close_time": 1656489599999}, {"open_time": 1656489600000, "open": 4.926, "high": 4.926, "low": 4.8659, "close": 4.8709, "volume": 345.06, "close_time": 1656493199999}, {"open_time": 1656493200000, "open": 4.9243, "high": 4.936, "low": 4.9243, "close": 4.936, "volume": 56.82, "close_time": 1656496799999}, {"open_time": 1656496800000, "open": 4.936, "high": 4.936, "low": 4.936, "close": 4.936, "volume": 0.0, "close_time": 1656500399999}, {"open_time": 1656500400000, "open": 4.9159, "high": 4.9159, "low": 4.8741, "close": 4.8741, "volume": 93.44, "close_time": 1656503999999}, {"open_time": 1656504000000, "open": 4.9845, "high": 4.9859, "low": 4.9001, "close": 4.976, "volume": 209.92, "close_time": 1656507599999}, {"open_time": 1656507600000, "open": 4.8941, "high": 4.9344, "low": 4.8941, "close": 4.9344, "volume": 64.55, "close_time": 1656511199999}, {"open_time": 1656511200000, "open": 5.0198, "high": 5.1802, "low": 5.0198, "close": 5.1802, "volume": 395.12, "close_time": 1656514799999}, {"open_time": 1656514800000, "open": 5.1838, "high": 5.2361, "low": 5.1591, "close": 5.2263, "volume": 164.75, "close_time": 1656518399999}, {"open_time": 1656518400000, "open": 5.2163, "high": 5.2163, "low": 5.0261, "close": 5.0261, "volume": 1651.23, "close_time": 1656521999999}, {"open_time": 1656522000000, "open": 5.0239, "high": 5.0954, "low": 5.0239, "close": 5.0546, "volume": 498.72, "close_time": 1656525599999}, {"open_time": 1656525600000, "open": 5.1732, "high": 5.1732, "low": 5.1265, "close": 5.1265, "volume": 47.08, "close_time": 1656529199999}, {"open_time": 1656529200000, "open": 5.0838, "high": 5.1978, "low": 5.0838, "close": 5.1978, "volume": 115.26, "close_time": 1656532799999}, {"open_time": 1656532800000, "open": 5.2163, "high": 5.2448, "low": 5.1662, "close": 5.1662, "volume": 271.03, "close_time": 1656536399999}, {"open_time": 1656536400000, "open": 5.2163, "high": 5.2214, "low": 5.1968, "close": 5.2214, "volume": 44.18, "close_time": 1656539999999}, {"open_time": 1656540000000, "open": 5.1845, "high": 5.2163, "low": 5.0838, "close": 5.0838, "volume": 145.7, "close_time": 1656543599999}, {"open_time": 1656543600000, "open": 5.0861, "high": 5.1342, "low": 5.0439, "close": 5.1262, "volume": 544.94, "close_time": 1656547199999}, {"open_time": 1656547200000, "open": 5.1259, "high": 5.1338, "low": 5.0241, "close": 5.0267, "volume": 323.54, "close_time": 1656550799999}, {"open_time": 1656550800000, "open": 5.0568, "high": 5.0758, "low": 4.994, "close": 5.0367, "volume": 528.32, "close_time": 1656554399999}, {"open_time": 1656554400000, "open": 5.0639, "high": 5.0639, "low": 5.0246, "close": 5.0447, "volume": 355.17, "close_time": 1656557999999}, {"open_time": 1656558000000, "open": 5.0447, "high": 5.0447, "low": 5.0447, "close": 5.0447, "volume": 0.0, "close_time": 1656561599999}, {"open_time": 1656561600000, "open": 5.0568, "high": 5.0683, "low": 5.0568, "close": 5.0683, "volume": 67.3, "close_time": 1656565199999}, {"open_time": 1656565200000, "open": 5.0428, "high": 5.0428, "low": 5.0248, "close": 5.0248, "volume": 7.12, "close_time": 1656568799999}, {"open_time": 1656568800000, "open": 4.9259, "high": 4.9511, "low": 4.8644, "close": 4.8955, "volume": 1015.39, "close_time": 1656572399999}, {"open_time": 1656572400000, "open": 4.9445, "high": 4.9445, "low": 4.8827, "close": 4.8827, "volume": 107.63, "close_time": 1656575999999}, {"open_time": 1656576000000, "open": 4.8441, "high": 4.8441, "low": 4.7273, "close": 4.8252, "volume": 319.61, "close_time": 1656579599999}, {"open_time": 1656579600000, "open": 4.7143, "high": 4.7726, "low": 4.7027, "close": 4.7726, "volume": 166.31, "close_time": 1656583199999}, {"open_time": 1656583200000, "open": 4.8252, "high": 4.8265, "low": 4.7343, "close": 4.7364, "volume": 394.67, "close_time": 1656586799999}, {"open_time": 1656586800000, "open": 4.6963, "high": 4.7064, "low": 4.6556, "close": 4.6628, "volume": 190.72, "close_time": 1656590399999}, {"open_time": 1656590400000, "open": 4.6563, "high": 4.7172, "low": 4.6563, "close": 4.7172, "volume": 107.82, "close_time": 1656593999999}, {"open_time": 1656594000000, "open": 4.7565, "high": 4.7565, "low": 4.6089, "close": 4.6542, "volume": 466.85, "close_time": 1656597599999}, {"open_time": 1656597600000, "open": 4.6542, "high": 4.6781, "low": 4.6542, "close": 4.6781, "volume": 95.33, "close_time": 1656601199999}, {"open_time": 1656601200000, "open": 4.7147, "high": 4.79, "low": 4.7147, "close": 4.7446, "volume": 140.33, "close_time": 1656604799999}, {"open_time": 1656604800000, "open": 4.8067, "high": 4.8067, "low": 4.8044, "close": 4.8044, "volume": 84.63, "close_time": 1656608399999}, {"open_time": 1656608400000, "open": 4.8044, "high": 4.8044, "low": 4.8044, "close": 4.8044, "volume": 0.0, "close_time": 1656611999999}, {"open_time": 1656612000000, "open": 4.8044, "high": 4.8044, "low": 4.8044, "close": 4.8044, "volume": 0.0, "close_time": 1656615599999}, {"open_time": 1656615600000, "open": 4.73, "high": 4.8056, "low": 4.7143, "close": 4.8056, "volume": 447.69, "close_time": 1656619199999}, {"open_time": 1656619200000, "open": 4.8242, "high": 4.8242, "low": 4.7594, "close": 4.7594, "volume": 163.48, "close_time": 1656622799999}, {"open_time": 1656622800000, "open": 4.8066, "high": 4.8066, "low": 4.7844, "close": 4.7948, "volume": 161.94, "close_time": 1656626399999}, {"open_time": 1656626400000, "open": 4.7966, "high": 4.7966, "low": 4.7767, "close": 4.7767, "volume": 26.62, "close_time": 1656629999999}, {"open_time": 1656630000000, "open": 4.7235, "high": 5.0193, "low": 4.7235, "close": 5.0193, "volume": 291.11, "close_time": 1656633599999}, {"open_time": 1656633600000, "open": 4.9468, "high": 5.0646, "low": 4.9349, "close": 5.0646, "volume": 747.15, "close_time": 1656637199999}, {"open_time": 1656637200000, "open": 5.0633, "high": 5.0938, "low": 5.0536, "close": 5.0739, "volume": 852.48, "close_time": 1656640799999}, {"open_time": 1656640800000, "open": 5.0938, "high": 5.0938, "low": 5.0146, "close": 5.0146, "volume": 222.28, "close_time": 1656644399999}, {"open_time": 1656644400000, "open": 5.0343, "high": 5.0343, "low": 4.961, "close": 4.961, "volume": 54.52, "close_time": 1656647999999}, {"open_time": 1656648000000, "open": 4.8788, "high": 4.8941, "low": 4.8767, "close": 4.8941, "volume": 88.64, "close_time": 1656651599999}, {"open_time": 1656651600000, "open": 4.8667, "high": 4.8667, "low": 4.8626, "close": 4.8626, "volume": 483.19, "close_time": 1656655199999}, {"open_time": 1656655200000, "open": 4.8744, "high": 4.8744, "low": 4.8744, "close": 4.8744, "volume": 43.64, "close_time": 1656658799999}, {"open_time": 1656658800000, "open": 4.884, "high": 4.884, "low": 4.884, "close": 4.884, "volume": 20.34, "close_time": 1656662399999}, {"open_time": 1656662400000, "open": 4.8982, "high": 4.954, "low": 4.8982, "close": 4.954, "volume": 111.01, "close_time": 1656665999999}, {"open_time": 1656666000000, "open": 4.8906, "high": 4.8906, "low": 4.8906, "close": 4.8906, "volume": 2.04, "close_time": 1656669599999}, {"open_time": 1656669600000, "open": 4.8139, "high": 4.8139, "low": 4.7842, "close": 4.7842, "volume": 55.9, "close_time": 1656673199999}, {"open_time": 1656673200000, "open": 4.7965, "high": 4.7965, "low": 4.7965, "close": 4.7965, "volume": 5.69, "close_time": 1656676799999}, {"open_time": 1656676800000, "open": 4.7965, "high": 4.7965, "low": 4.7965, "close": 4.7965, "volume": 0.0, "close_time": 1656680399999}, {"open_time": 1656680400000, "open": 4.7965, "high": 4.7965, "low": 4.7965, "close": 4.7965, "volume": 0.0, "close_time": 1656683999999}, {"open_time": 1656684000000, "open": 4.8544, "high": 4.8668, "low": 4.7905, "close": 4.7905, "volume": 198.07, "close_time": 1656687599999}, {"open_time": 1656687600000, "open": 4.7905, "high": 4.7905, "low": 4.7905, "close": 4.7905, "volume": 0.0, "close_time": 1656691199999}, {"open_time": 1656691200000, "open": 4.7905, "high": 4.7905, "low": 4.7905, "close": 4.7905, "volume": 0.0, "close_time": 1656694799999}, {"open_time": 1656694800000, "open": 4.8042, "high": 4.8768, "low": 4.8042, "close": 4.8768, "volume": 55.31, "close_time": 1656698399999}, {"open_time": 1656698400000, "open": 4.8768, "high": 4.8768, "low": 4.8768, "close": 4.8768, "volume": 0.0, "close_time": 1656701999999}, {"open_time": 1656702000000, "open": 4.8768, "high": 4.8768, "low": 4.8768, "close": 4.8768, "volume": 0.0, "close_time": 1656705599999}, {"open_time": 1656705600000, "open": 4.8768, "high": 4.8768, "low": 4.8768, "close": 4.8768, "volume": 0.0, "close_time": 1656709199999}, {"open_time": 1656709200000, "open": 4.9056, "high": 4.9056, "low": 4.9056, "close": 4.9056, "volume": 2.18, "close_time": 1656712799999}, {"open_time": 1656712800000, "open": 4.9056, "high": 4.9056, "low": 4.9056, "close": 4.9056, "volume": 0.0, "close_time": 1656716399999}, {"open_time": 1656716400000, "open": 4.9056, "high": 4.9056, "low": 4.9056, "close": 4.9056, "volume": 0.0, "close_time": 1656719999999}, {"open_time": 1656720000000, "open": 4.82, "high": 4.82, "low": 4.7943, "close": 4.7943, "volume": 244.38, "close_time": 1656723599999}, {"open_time": 1656723600000, "open": 4.7943, "high": 4.7943, "low": 4.7943, "close": 4.7943, "volume": 0.0, "close_time": 1656727199999}, {"open_time": 1656727200000, "open": 4.7381, "high": 4.7566, "low": 4.7381, "close": 4.7566, "volume": 130.15, "close_time": 1656730799999}, {"open_time": 1656730800000, "open": 4.7566, "high": 4.7566, "low": 4.7566, "close": 4.7566, "volume": 0.0, "close_time": 1656734399999}, {"open_time": 1656734400000, "open": 4.7386, "high": 4.7545, "low": 4.7386, "close": 4.7545, "volume": 596.63, "close_time": 1656737999999}, {"open_time": 1656738000000, "open": 4.787, "high": 4.8744, "low": 4.7867, "close": 4.8468, "volume": 200.08, "close_time": 1656741599999}, {"open_time": 1656741600000, "open": 4.8541, "high": 4.8668, "low": 4.8344, "close": 4.8469, "volume": 155.74, "close_time": 1656745199999}, {"open_time": 1656745200000, "open": 4.8569, "high": 4.8839, "low": 4.8569, "close": 4.8839, "volume": 386.65, "close_time": 1656748799999}, {"open_time": 1656748800000, "open": 4.8771, "high": 4.9373, "low": 4.8771, "close": 4.9373, "volume": 446.24, "close_time": 1656752399999}, {"open_time": 1656752400000, "open": 4.9073, "high": 4.9231, "low": 4.8544, "close": 4.8873, "volume": 494.86, "close_time": 1656755999999}, {"open_time": 1656756000000, "open": 4.8873, "high": 4.8873, "low": 4.8873, "close": 4.8873, "volume": 0.0, "close_time": 1656759599999}, {"open_time": 1656759600000, "open": 4.9381, "high": 4.9381, "low": 4.9284, "close": 4.9284, "volume": 24.35, "close_time": 1656763199999}, {"open_time": 1656763200000, "open": 4.9542, "high": 4.9845, "low": 4.9542, "close": 4.9736, "volume": 127.3, "close_time": 1656766799999}, {"open_time": 1656766800000, "open": 4.9975, "high": 4.9975, "low": 4.943, "close": 4.9927, "volume": 267.05, "close_time": 1656770399999}, {"open_time": 1656770400000, "open": 4.9695, "high": 5.0554, "low": 4.9695, "close": 5.0354, "volume": 10585.76, "close_time": 1656773999999}, {"open_time": 1656774000000, "open": 4.9523, "high": 4.9523, "low": 4.8276, "close": 4.8541, "volume": 2088.27, "close_time": 1656777599999}, {"open_time": 1656777600000, "open": 4.8341, "high": 4.8959, "low": 4.8283, "close": 4.8959, "volume": 103.44, "close_time": 1656781199999}, {"open_time": 1656781200000, "open": 4.9041, "high": 4.9041, "low": 4.9041, "close": 4.9041, "volume": 4.96, "close_time": 1656784799999}, {"open_time": 1656784800000, "open": 4.9059, "high": 4.9059, "low": 4.9059, "close": 4.9059, "volume": 52.74, "close_time": 1656788399999}, {"open_time": 1656788400000, "open": 4.9479, "high": 4.9557, "low": 4.9479, "close": 4.9557, "volume": 1120.02, "close_time": 1656791999999}, {"open_time": 1656792000000, "open": 4.924, "high": 4.9243, "low": 4.919, "close": 4.9243, "volume": 227.16, "close_time": 1656795599999}, {"open_time": 1656795600000, "open": 4.9163, "high": 4.9163, "low": 4.9163, "close": 4.9163, "volume": 166.88, "close_time": 1656799199999}, {"open_time": 1656799200000, "open": 4.9163, "high": 4.9163, "low": 4.9163, "close": 4.9163, "volume": 0.0, "close_time": 1656802799999}, {"open_time": 1656802800000, "open": 4.9163, "high": 4.9163, "low": 4.9163, "close": 4.9163, "volume": 0.0, "close_time": 1656806399999}, {"open_time": 1656806400000, "open": 4.9145, "high": 4.9145, "low": 4.9145, "close": 4.9145, "volume": 13.28, "close_time": 1656809999999}, {"open_time": 1656810000000, "open": 4.8959, "high": 4.9065, "low": 4.8959, "close": 4.9065, "volume": 98.43, "close_time": 1656813599999}, {"open_time": 1656813600000, "open": 4.8944, "high": 4.9242, "low": 4.8944, "close": 4.9242, "volume": 1097.71, "close_time": 1656817199999}, {"open_time": 1656817200000, "open": 4.9282, "high": 4.934, "low": 4.8973, "close": 4.934, "volume": 76.88, "close_time": 1656820799999}, {"open_time": 1656820800000, "open": 4.9557, "high": 4.9557, "low": 4.8541, "close": 4.8544, "volume": 1523.07, "close_time": 1656824399999}, {"open_time": 1656824400000, "open": 4.9055, "high": 4.9245, "low": 4.8559, "close": 4.8666, "volume": 739.93, "close_time": 1656827999999}, {"open_time": 1656828000000, "open": 4.8466, "high": 4.8466, "low": 4.8466, "close": 4.8466, "volume": 35.34, "close_time": 1656831599999}, {"open_time": 1656831600000, "open": 4.8364, "high": 4.8366, "low": 4.8364, "close": 4.8366, "volume": 90.2, "close_time": 1656835199999}, {"open_time": 1656835200000, "open": 4.8267, "high": 4.8417, "low": 4.8167, "close": 4.8167, "volume": 1336.41, "close_time": 1656838799999}, {"open_time": 1656838800000, "open": 4.8167, "high": 4.8167, "low": 4.8167, "close": 4.8167, "volume": 0.0, "close_time": 1656842399999}, {"open_time": 1656842400000, "open": 4.8668, "high": 4.8668, "low": 4.8668, "close": 4.8668, "volume": 122.21, "close_time": 1656845999999}, {"open_time": 1656846000000, "open": 4.8668, "high": 4.8668, "low": 4.8668, "close": 4.8668, "volume": 0.0, "close_time": 1656849599999}, {"open_time": 1656849600000, "open": 4.866, "high": 4.8669, "low": 4.7965, "close": 4.7965, "volume": 128.42, "close_time": 1656853199999}, {"open_time": 1656853200000, "open": 4.7528, "high": 4.7528, "low": 4.7511, "close": 4.7511, "volume": 1309.99, "close_time": 1656856799999}, {"open_time": 1656856800000, "open": 4.76, "high": 4.7963, "low": 4.76, "close": 4.7767, "volume": 194.52, "close_time": 1656860399999}, {"open_time": 1656860400000, "open": 4.7767, "high": 4.7767, "low": 4.7767, "close": 4.7767, "volume": 0.0, "close_time": 1656863999999}, {"open_time": 1656864000000, "open": 4.7767, "high": 4.7767, "low": 4.7767, "close": 4.7767, "volume": 0.0, "close_time": 1656867599999}, {"open_time": 1656867600000, "open": 4.7767, "high": 4.7767, "low": 4.7767, "close": 4.7767, "volume": 0.0, "close_time": 1656871199999}, {"open_time": 1656871200000, "open": 4.7767, "high": 4.7767, "low": 4.7767, "close": 4.7767, "volume": 0.0, "close_time": 1656874799999}, {"open_time": 1656874800000, "open": 4.7767, "high": 4.7767, "low": 4.7767, "close": 4.7767, "volume": 0.0, "close_time": 1656878399999}, {"open_time": 1656878400000, "open": 4.8781, "high": 4.9421, "low": 4.8781, "close": 4.9144, "volume": 151.78, "close_time": 1656881999999}, {"open_time": 1656882000000, "open": 4.8988, "high": 4.8991, "low": 4.8968, "close": 4.8968, "volume": 91.93, "close_time": 1656885599999}, {"open_time": 1656885600000, "open": 4.9468, "high": 4.9468, "low": 4.9468, "close": 4.9468, "volume": 2.43, "close_time": 1656889199999}, {"open_time": 1656889200000, "open": 4.9468, "high": 4.9468, "low": 4.9468, "close": 4.9468, "volume": 0.0, "close_time": 1656892799999}, {"open_time": 1656892800000, "open": 4.947, "high": 4.9679, "low": 4.8844, "close": 4.927, "volume": 342.09, "close_time": 1656896399999}, {"open_time": 1656896400000, "open": 4.8971, "high": 4.8971, "low": 4.8971, "close": 4.8971, "volume": 40.57, "close_time": 1656899999999}, {"open_time": 1656900000000, "open": 4.8683, "high": 4.8683, "low": 4.7736, "close": 4.7742, "volume": 3181.8, "close_time": 1656903599999}, {"open_time": 1656903600000, "open": 4.7443, "high": 4.7749, "low": 4.7358, "close": 4.7696, "volume": 181.94, "close_time": 1656907199999}, {"open_time": 1656907200000, "open": 4.7448, "high": 4.7448, "low": 4.7448, "close": 4.7448, "volume": 33.17, "close_time": 1656910799999}, {"open_time": 1656910800000, "open": 4.7571, "high": 4.7636, "low": 4.7569, "close": 4.7569, "volume": 119.06, "close_time": 1656914399999}, {"open_time": 1656914400000, "open": 4.7569, "high": 4.7569, "low": 4.7569, "close": 4.7569, "volume": 0.0, "close_time": 1656917999999}, {"open_time": 1656918000000, "open": 4.7569, "high": 4.7569, "low": 4.7569, "close": 4.7569, "volume": 0.0, "close_time": 1656921599999}, {"open_time": 1656921600000, "open": 4.7846, "high": 4.7963, "low": 4.7799, "close": 4.7799, "volume": 189.84, "close_time": 1656925199999}, {"open_time": 1656925200000, "open": 4.7844, "high": 4.8224, "low": 4.7844, "close": 4.8224, "volume": 94.31, "close_time": 1656928799999}, {"open_time": 1656928800000, "open": 4.8508, "high": 4.8564, "low": 4.8508, "close": 4.8564, "volume": 62.4, "close_time": 1656932399999}, {"open_time": 1656932400000, "open": 4.8961, "high": 4.9888, "low": 4.8961, "close": 4.9888, "volume": 116.14, "close_time": 1656935999999}, {"open_time": 1656936000000, "open": 5.0446, "high": 5.0794, "low": 5.0139, "close": 5.0646, "volume": 429.52, "close_time": 1656939599999}, {"open_time": 1656939600000, "open": 5.0385, "high": 5.0385, "low": 5.0239, "close": 5.0239, "volume": 71.63, "close_time": 1656943199999}, {"open_time": 1656943200000, "open": 4.9973, "high": 4.9973, "low": 4.9856, "close": 4.9856, "volume": 17.76, "close_time": 1656946799999}, {"open_time": 1656946800000, "open": 5.0474, "high": 5.1277, "low": 5.0246, "close": 5.0246, "volume": 602.66, "close_time": 1656950399999}, {"open_time": 1656950400000, "open": 5.0242, "high": 5.0242, "low": 5.0242, "close": 5.0242, "volume": 4.0, "close_time": 1656953999999}, {"open_time": 1656954000000, "open": 5.1047, "high": 5.1047, "low": 5.0539, "close": 5.0539, "volume": 149.39, "close_time": 1656957599999}, {"open_time": 1656957600000, "open": 5.0539, "high": 5.0539, "low": 5.0539, "close": 5.0539, "volume": 0.0, "close_time": 1656961199999}, {"open_time": 1656961200000, "open": 5.0539, "high": 5.0539, "low": 5.0539, "close": 5.0539, "volume": 0.0, "close_time": 1656964799999}, {"open_time": 1656964800000, "open": 5.0472, "high": 5.0472, "low": 5.0472, "close": 5.0472, "volume": 7.93, "close_time": 1656968399999}, {"open_time": 1656968400000, "open": 5.0838, "high": 5.1491, "low": 5.0838, "close": 5.1491, "volume": 72.25, "close_time": 1656971999999}, {"open_time": 1656972000000, "open": 5.1077, "high": 5.1567, "low": 5.0818, "close": 5.1567, "volume": 202.55, "close_time": 1656975599999}, {"open_time": 1656975600000, "open": 5.1878, "high": 5.3593, "low": 5.1878, "close": 5.3593, "volume": 2023.89, "close_time": 1656979199999}, {"open_time": 1656979200000, "open": 5.3549, "high": 5.3754, "low": 5.3065, "close": 5.3071, "volume": 468.75, "close_time": 1656982799999}, {"open_time": 1656982800000, "open": 5.3197, "high": 5.3252, "low": 5.2936, "close": 5.3101, "volume": 1730.72, "close_time": 1656986399999}, {"open_time": 1656986400000, "open": 5.2836, "high": 5.305, "low": 5.262, "close": 5.305, "volume": 144.98, "close_time": 1656989999999}, {"open_time": 1656990000000, "open": 5.3057, "high": 5.3142, "low": 5.3057, "close": 5.3142, "volume": 1577.37, "close_time": 1656993599999}, {"open_time": 1656993600000, "open": 5.3436, "high": 5.3436, "low": 5.3436, "close": 5.3436, "volume": 81.32, "close_time": 1656997199999}, {"open_time": 1656997200000, "open": 5.3545, "high": 5.4449, "low": 5.3545, "close": 5.3891, "volume": 695.44, "close_time": 1657000799999}, {"open_time": 1657000800000, "open": 5.4082, "high": 5.4282, "low": 5.4082, "close": 5.4243, "volume": 379.91, "close_time": 1657004399999}, {"open_time": 1657004400000, "open": 5.3851, "high": 5.3882, "low": 5.3565, "close": 5.3565, "volume": 1463.26, "close_time": 1657007999999}, {"open_time": 1657008000000, "open": 5.3654, "high": 5.3654, "low": 5.2354, "close": 5.2847, "volume": 1884.55, "close_time": 1657011599999}, {"open_time": 1657011600000, "open": 5.2656, "high": 5.2656, "low": 5.2656, "close": 5.2656, "volume": 39.05, "close_time": 1657015199999}, {"open_time": 1657015200000, "open": 5.2369, "high": 5.2369, "low": 5.2369, "close": 5.2369, "volume": 47.88, "close_time": 1657018799999}, {"open_time": 1657018800000, "open": 5.2481, "high": 5.2481, "low": 5.1516, "close": 5.1516, "volume": 48.51, "close_time": 1657022399999}, {"open_time": 1657022400000, "open": 5.0863, "high": 5.1019, "low": 5.0346, "close": 5.078, "volume": 323.26, "close_time": 1657025999999}, {"open_time": 1657026000000, "open": 5.0642, "high": 5.0642, "low": 5.0642, "close": 5.0642, "volume": 1335.36, "close_time": 1657029599999}, {"open_time": 1657029600000, "open": 5.0858, "high": 5.1062, "low": 5.0661, "close": 5.1062, "volume": 279.43, "close_time": 1657033199999}, {"open_time": 1657033200000, "open": 5.0439, "high": 5.0661, "low": 5.04, "close": 5.0494, "volume": 382.02, "close_time": 1657036799999}, {"open_time": 1657036800000, "open": 5.125, "high": 5.1462, "low": 5.1238, "close": 5.1462, "volume": 1436.12, "close_time": 1657040399999}, {"open_time": 1657040400000, "open": 5.1744, "high": 5.1744, "low": 5.1742, "close": 5.1742, "volume": 12.76, "close_time": 1657043999999}, {"open_time": 1657044000000, "open": 5.1331, "high": 5.1515, "low": 5.1331, "close": 5.1515, "volume": 80.95, "close_time": 1657047599999}, {"open_time": 1657047600000, "open": 5.2337, "high": 5.3467, "low": 5.2337, "close": 5.3186, "volume": 162.11, "close_time": 1657051199999}, {"open_time": 1657051200000, "open": 5.3027, "high": 5.4346, "low": 5.3027, "close": 5.3935, "volume": 605.57, "close_time": 1657054799999}, {"open_time": 1657054800000, "open": 5.4266, "high": 5.4484, "low": 5.3435, "close": 5.4065, "volume": 384.3, "close_time": 1657058399999}, {"open_time": 1657058400000, "open": 5.3936, "high": 5.3964, "low": 5.3264, "close": 5.3964, "volume": 2063.24, "close_time": 1657061999999}, {"open_time": 1657062000000, "open": 5.4065, "high": 5.4065, "low": 5.3081, "close": 5.3164, "volume": 60.69, "close_time": 1657065599999}, {"open_time": 1657065600000, "open": 5.3629, "high": 5.3765, "low": 5.2847, "close": 5.3064, "volume": 1486.34, "close_time": 1657069199999}, {"open_time": 1657069200000, "open": 5.3565, "high": 5.3762, "low": 5.3565, "close": 5.3762, "volume": 112.16, "close_time": 1657072799999}, {"open_time": 1657072800000, "open": 5.2673, "high": 5.2673, "low": 5.2363, "close": 5.2363, "volume": 1401.09, "close_time": 1657076399999}, {"open_time": 1657076400000, "open": 5.2491, "high": 5.3414, "low": 5.2337, "close": 5.3414, "volume": 468.82, "close_time": 1657079999999}, {"open_time": 1657080000000, "open": 5.3271, "high": 5.3271, "low": 5.2552, "close": 5.2952, "volume": 747.61, "close_time": 1657083599999}, {"open_time": 1657083600000, "open": 5.2536, "high": 5.2536, "low": 5.2536, "close": 5.2536, "volume": 47.87, "close_time": 1657087199999}, {"open_time": 1657087200000, "open": 5.2822, "high": 5.2822, "low": 5.2636, "close": 5.2657, "volume": 140.74, "close_time": 1657090799999}, {"open_time": 1657090800000, "open": 5.2657, "high": 5.2657, "low": 5.2657, "close": 5.2657, "volume": 0.0, "close_time": 1657094399999}, {"open_time": 1657094400000, "open": 5.3236, "high": 5.391, "low": 5.3236, "close": 5.3849, "volume": 383.02, "close_time": 1657097999999}, {"open_time": 1657098000000, "open": 5.4214, "high": 5.4891, "low": 5.4214, "close": 5.4794, "volume": 139.16, "close_time": 1657101599999}, {"open_time": 1657101600000, "open": 5.4331, "high": 5.4366, "low": 5.4131, "close": 5.4206, "volume": 158.0, "close_time": 1657105199999}, {"open_time": 1657105200000, "open": 5.4206, "high": 5.4206, "low": 5.4206, "close": 5.4206, "volume": 0.0, "close_time": 1657108799999}, {"open_time": 1657108800000, "open": 5.4165, "high": 5.4165, "low": 5.3965, "close": 5.3965, "volume": 57.7, "close_time": 1657112399999}, {"open_time": 1657112400000, "open": 5.3765, "high": 5.3765, "low": 5.3023, "close": 5.3264, "volume": 277.1, "close_time": 1657115999999}, {"open_time": 1657116000000, "open": 5.3665, "high": 5.4078, "low": 5.3222, "close": 5.3396, "volume": 607.51, "close_time": 1657119599999}, {"open_time": 1657119600000, "open": 5.3373, "high": 5.3373, "low": 5.2798, "close": 5.2798, "volume": 177.26, "close_time": 1657123199999}, {"open_time": 1657123200000, "open": 5.3271, "high": 5.3273, "low": 5.3271, "close": 5.3273, "volume": 41.25, "close_time": 1657126799999}, {"open_time": 1657126800000, "open": 5.3473, "high": 5.3473, "low": 5.3473, "close": 5.3473, "volume": 47.59, "close_time": 1657130399999}, {"open_time": 1657130400000, "open": 5.3374, "high": 5.3841, "low": 5.3374, "close": 5.3841, "volume": 67.96, "close_time": 1657133999999}, {"open_time": 1657134000000, "open": 5.3635, "high": 5.3864, "low": 5.3635, "close": 5.3864, "volume": 24.35, "close_time": 1657137599999}, {"open_time": 1657137600000, "open": 5.3492, "high": 5.3674, "low": 5.3492, "close": 5.3674, "volume": 22.67, "close_time": 1657141199999}, {"open_time": 1657141200000, "open": 5.3674, "high": 5.3674, "low": 5.3674, "close": 5.3674, "volume": 0.0, "close_time": 1657144799999}, {"open_time": 1657144800000, "open": 5.3674, "high": 5.3674, "low": 5.3674, "close": 5.3674, "volume": 0.0, "close_time": 1657148399999}, {"open_time": 1657148400000, "open": 5.3674, "high": 5.3674, "low": 5.3674, "close": 5.3674, "volume": 0.0, "close_time": 1657151999999}, {"open_time": 1657152000000, "open": 5.3451, "high": 5.3557, "low": 5.3335, "close": 5.3557, "volume": 1064.1, "close_time": 1657155599999}, {"open_time": 1657155600000, "open": 5.3234, "high": 5.362, "low": 5.3234, "close": 5.362, "volume": 238.68, "close_time": 1657159199999}, {"open_time": 1657159200000, "open": 5.3535, "high": 5.3535, "low": 5.3136, "close": 5.3136, "volume": 139.57, "close_time": 1657162799999}, {"open_time": 1657162800000, "open": 5.3215, "high": 5.4151, "low": 5.3155, "close": 5.3364, "volume": 4509.17, "close_time": 1657166399999}, {"open_time": 1657166400000, "open": 5.3061, "high": 5.3061, "low": 5.2883, "close": 5.2883, "volume": 26.2, "close_time": 1657169999999}, {"open_time": 1657170000000, "open": 5.3826, "high": 5.3826, "low": 5.3645, "close": 5.3645, "volume": 28.69, "close_time": 1657173599999}, {"open_time": 1657173600000, "open": 5.335, "high": 5.3462, "low": 5.3257, "close": 5.3435, "volume": 2271.54, "close_time": 1657177199999}, {"open_time": 1657177200000, "open": 5.3465, "high": 5.3545, "low": 5.3465, "close": 5.3545, "volume": 37.83, "close_time": 1657180799999}, {"open_time": 1657180800000, "open": 5.3544, "high": 5.5674, "low": 5.3544, "close": 5.5451, "volume": 723.91, "close_time": 1657184399999}, {"open_time": 1657184400000, "open": 5.5651, "high": 5.5982, "low": 5.53, "close": 5.5333, "volume": 364.76, "close_time": 1657187999999}, {"open_time": 1657188000000, "open": 5.5333, "high": 5.5646, "low": 5.5333, "close": 5.5503, "volume": 71.02, "close_time": 1657191599999}, {"open_time": 1657191600000, "open": 5.5656, "high": 5.5674, "low": 5.5173, "close": 5.5173, "volume": 92.32, "close_time": 1657195199999}, {"open_time": 1657195200000, "open": 5.5474, "high": 5.5474, "low": 5.5474, "close": 5.5474, "volume": 48.23, "close_time": 1657198799999}, {"open_time": 1657198800000, "open": 5.545, "high": 5.5843, "low": 5.5285, "close": 5.5583, "volume": 4260.73, "close_time": 1657202399999}, {"open_time": 1657202400000, "open": 5.5441, "high": 5.6952, "low": 5.5436, "close": 5.6723, "volume": 730.12, "close_time": 1657205999999}, {"open_time": 1657206000000, "open": 5.694, "high": 5.694, "low": 5.624, "close": 5.6769, "volume": 227.66, "close_time": 1657209599999}, {"open_time": 1657209600000, "open": 5.7278, "high": 5.8156, "low": 5.7278, "close": 5.8112, "volume": 134.71, "close_time": 1657213199999}, {"open_time": 1657213200000, "open": 5.7649, "high": 5.7752, "low": 5.7035, "close": 5.7035, "volume": 186.13, "close_time": 1657216799999}, {"open_time": 1657216800000, "open": 5.7369, "high": 5.7626, "low": 5.7155, "close": 5.7479, "volume": 2162.7, "close_time": 1657220399999}, {"open_time": 1657220400000, "open": 5.7479, "high": 5.7607, "low": 5.7476, "close": 5.753, "volume": 34.11, "close_time": 1657223999999}, {"open_time": 1657224000000, "open": 5.6946, "high": 5.6946, "low": 5.6946, "close": 5.6946, "volume": 1.76, "close_time": 1657227599999}, {"open_time": 1657227600000, "open": 5.6732, "high": 5.6775, "low": 5.6732, "close": 5.6775, "volume": 51.2, "close_time": 1657231199999}, {"open_time": 1657231200000, "open": 5.6775, "high": 5.6775, "low": 5.6775, "close": 5.6775, "volume": 0.0, "close_time": 1657234799999}, {"open_time": 1657234800000, "open": 5.7676, "high": 5.7676, "low": 5.7676, "close": 5.7676, "volume": 108.28, "close_time": 1657238399999}, {"open_time": 1657238400000, "open": 5.7559, "high": 5.7571, "low": 5.6831, "close": 5.7523, "volume": 157.2, "close_time": 1657241999999}, {"open_time": 1657242000000, "open": 5.7953, "high": 5.9414, "low": 5.7835, "close": 5.8628, "volume": 1666.95, "close_time": 1657245599999}, {"open_time": 1657245600000, "open": 5.8574, "high": 5.8574, "low": 5.8574, "close": 5.8574, "volume": 639.13, "close_time": 1657249199999}, {"open_time": 1657249200000, "open": 5.823, "high": 5.918, "low": 5.823, "close": 5.918, "volume": 1581.03, "close_time": 1657252799999}, {"open_time": 1657252800000, "open": 5.9461, "high": 5.958, "low": 5.7912, "close": 5.7912, "volume": 2132.12, "close_time": 1657256399999}, {"open_time": 1657256400000, "open": 5.7645, "high": 5.8002, "low": 5.6796, "close": 5.7853, "volume": 402.38, "close_time": 1657259999999}, {"open_time": 1657260000000, "open": 5.8053, "high": 5.813, "low": 5.7663, "close": 5.7853, "volume": 163.46, "close_time": 1657263599999}, {"open_time": 1657263600000, "open": 5.7365, "high": 5.746, "low": 5.7065, "close": 5.746, "volume": 22.7, "close_time": 1657267199999}, {"open_time": 1657267200000, "open": 5.6744, "high": 5.6744, "low": 5.6432, "close": 5.6432, "volume": 162.47, "close_time": 1657270799999}, {"open_time": 1657270800000, "open": 5.6432, "high": 5.6432, "low": 5.5649, "close": 5.5932, "volume": 313.96, "close_time": 1657274399999}, {"open_time": 1657274400000, "open": 5.6032, "high": 5.6746, "low": 5.6032, "close": 5.6432, "volume": 412.7, "close_time": 1657277999999}, {"open_time": 1657278000000, "open": 5.613, "high": 5.6268, "low": 5.6069, "close": 5.6268, "volume": 214.15, "close_time": 1657281599999}, {"open_time": 1657281600000, "open": 5.6865, "high": 5.6865, "low": 5.5935, "close": 5.6151, "volume": 2572.5, "close_time": 1657285199999}, {"open_time": 1657285200000, "open": 5.6068, "high": 5.6068, "low": 5.5333, "close": 5.5466, "volume": 390.62, "close_time": 1657288799999}, {"open_time": 1657288800000, "open": 5.54, "high": 5.6659, "low": 5.54, "close": 5.6449, "volume": 150.63, "close_time": 1657292399999}, {"open_time": 1657292400000, "open": 5.6831, "high": 5.7411, "low": 5.6516, "close": 5.6516, "volume": 449.01, "close_time": 1657295999999}, {"open_time": 1657296000000, "open": 5.6516, "high": 5.6516, "low": 5.6516, "close": 5.6516, "volume": 0.0, "close_time": 1657299599999}, {"open_time": 1657299600000, "open": 5.6516, "high": 5.6516, "low": 5.6516, "close": 5.6516, "volume": 0.0, "close_time": 1657303199999}, {"open_time": 1657303200000, "open": 5.757, "high": 5.757, "low": 5.7369, "close": 5.7369, "volume": 28.34, "close_time": 1657306799999}, {"open_time": 1657306800000, "open": 5.7669, "high": 5.7888, "low": 5.7669, "close": 5.787, "volume": 35.82, "close_time": 1657310399999}, {"open_time": 1657310400000, "open": 5.7977, "high": 5.8453, "low": 5.7481, "close": 5.7799, "volume": 2081.43, "close_time": 1657313999999}, {"open_time": 1657314000000, "open": 5.863, "high": 5.878, "low": 5.7889, "close": 5.7889, "volume": 67.17, "close_time": 1657317599999}, {"open_time": 1657317600000, "open": 5.8471, "high": 5.8889, "low": 5.8333, "close": 5.8699, "volume": 275.42, "close_time": 1657321199999}, {"open_time": 1657321200000, "open": 5.8994, "high": 5.9181, "low": 5.763, "close": 5.763, "volume": 57.63, "close_time": 1657324799999}, {"open_time": 1657324800000, "open": 5.8447, "high": 6.0054, "low": 5.8375, "close": 5.9765, "volume": 738.79, "close_time": 1657328399999}, {"open_time": 1657328400000, "open": 6.0251, "high": 6.0917, "low": 5.9621, "close": 6.0031, "volume": 5974.23, "close_time": 1657331999999}, {"open_time": 1657332000000, "open": 6.0482, "high": 6.0703, "low": 6.0096, "close": 6.035, "volume": 2936.09, "close_time": 1657335599999}, {"open_time": 1657335600000, "open": 6.0202, "high": 6.0653, "low": 6.0155, "close": 6.0457, "volume": 2301.65, "close_time": 1657339199999}, {"open_time": 1657339200000, "open": 6.0249, "high": 6.1607, "low": 6.0249, "close": 6.1023, "volume": 4902.09, "close_time": 1657342799999}, {"open_time": 1657342800000, "open": 6.0904, "high": 6.1441, "low": 6.0849, "close": 6.1374, "volume": 3278.38, "close_time": 1657346399999}, {"open_time": 1657346400000, "open": 6.1621, "high": 6.2776, "low": 6.1621, "close": 6.2484, "volume": 4230.51, "close_time": 1657349999999}, {"open_time": 1657350000000, "open": 6.2273, "high": 6.2926, "low": 6.2076, "close": 6.2076, "volume": 3655.38, "close_time": 1657353599999}, {"open_time": 1657353600000, "open": 6.2047, "high": 6.233, "low": 6.1744, "close": 6.233, "volume": 591.44, "close_time": 1657357199999}, {"open_time": 1657357200000, "open": 6.1917, "high": 6.1917, "low": 6.1726, "close": 6.1726, "volume": 168.52, "close_time": 1657360799999}, {"open_time": 1657360800000, "open": 6.1529, "high": 6.2335, "low": 6.1529, "close": 6.2335, "volume": 16.17, "close_time": 1657364399999}, {"open_time": 1657364400000, "open": 6.2495, "high": 6.251, "low": 6.2495, "close": 6.251, "volume": 38.05, "close_time": 1657367999999}, {"open_time": 1657368000000, "open": 6.2458, "high": 6.2741, "low": 6.233, "close": 6.2655, "volume": 252.05, "close_time": 1657371599999}, {"open_time": 1657371600000, "open": 6.3273, "high": 6.3758, "low": 6.2919, "close": 6.3124, "volume": 433.16, "close_time": 1657375199999}, {"open_time": 1657375200000, "open": 6.3124, "high": 6.3124, "low": 6.3001, "close": 6.3001, "volume": 1200.0, "close_time": 1657378799999}, {"open_time": 1657378800000, "open": 6.3267, "high": 6.3267, "low": 6.3023, "close": 6.3216, "volume": 64.82, "close_time": 1657382399999}, {"open_time": 1657382400000, "open": 6.3794, "high": 6.4027, "low": 6.3794, "close": 6.4027, "volume": 421.65, "close_time": 1657385999999}, {"open_time": 1657386000000, "open": 6.427, "high": 6.5317, "low": 6.427, "close": 6.5231, "volume": 945.74, "close_time": 1657389599999}, {"open_time": 1657389600000, "open": 6.4872, "high": 6.59, "low": 6.4778, "close": 6.5359, "volume": 1260.58, "close_time": 1657393199999}, {"open_time": 1657393200000, "open": 6.5441, "high": 6.5441, "low": 6.482, "close": 6.4824, "volume": 691.41, "close_time": 1657396799999}, {"open_time": 1657396800000, "open": 6.463, "high": 6.5164, "low": 6.4583, "close": 6.5021, "volume": 1181.2, "close_time": 1657400399999}, {"open_time": 1657400400000, "open": 6.5392, "high": 6.5499, "low": 6.5392, "close": 6.5499, "volume": 486.84, "close_time": 1657403999999}, {"open_time": 1657404000000, "open": 6.5499, "high": 6.5521, "low": 6.4722, "close": 6.4894, "volume": 1127.08, "close_time": 1657407599999}, {"open_time": 1657407600000, "open": 6.4916, "high": 6.497, "low": 6.4749, "close": 6.4749, "volume": 82.32, "close_time": 1657411199999}, {"open_time": 1657411200000, "open": 6.4243, "high": 6.4311, "low": 6.3212, "close": 6.3212, "volume": 2302.97, "close_time": 1657414799999}, {"open_time": 1657414800000, "open": 6.3423, "high": 6.3423, "low": 6.2674, "close": 6.2674, "volume": 1532.05, "close_time": 1657418399999}, {"open_time": 1657418400000, "open": 6.2885, "high": 6.3195, "low": 6.1856, "close": 6.2056, "volume": 1389.32, "close_time": 1657421999999}, {"open_time": 1657422000000, "open": 6.1832, "high": 6.1924, "low": 6.1153, "close": 6.1924, "volume": 2745.41, "close_time": 1657425599999}, {"open_time": 1657425600000, "open": 6.1826, "high": 6.2561, "low": 6.1776, "close": 6.2048, "volume": 1583.11, "close_time": 1657429199999}, {"open_time": 1657429200000, "open": 6.2475, "high": 6.267, "low": 6.2475, "close": 6.267, "volume": 61.6, "close_time": 1657432799999}, {"open_time": 1657432800000, "open": 6.2561, "high": 6.2933, "low": 6.2252, "close": 6.2252, "volume": 159.5, "close_time": 1657436399999}, {"open_time": 1657436400000, "open": 6.2457, "high": 6.2875, "low": 6.2457, "close": 6.2875, "volume": 310.44, "close_time": 1657439999999}, {"open_time": 1657440000000, "open": 6.2976, "high": 6.2976, "low": 6.2876, "close": 6.2876, "volume": 102.61, "close_time": 1657443599999}, {"open_time": 1657443600000, "open": 6.2275, "high": 6.2275, "low": 6.2275, "close": 6.2275, "volume": 39.58, "close_time": 1657447199999}, {"open_time": 1657447200000, "open": 6.1928, "high": 6.253, "low": 6.1928, "close": 6.2151, "volume": 108.15, "close_time": 1657450799999}, {"open_time": 1657450800000, "open": 6.1628, "high": 6.2043, "low": 6.1574, "close": 6.169, "volume": 1726.24, "close_time": 1657454399999}, {"open_time": 1657454400000, "open": 6.2125, "high": 6.2183, "low": 6.1946, "close": 6.1947, "volume": 60.74, "close_time": 1657457999999}, {"open_time": 1657458000000, "open": 6.1618, "high": 6.1618, "low": 6.0973, "close": 6.0973, "volume": 1269.21, "close_time": 1657461599999}, {"open_time": 1657461600000, "open": 6.0957, "high": 6.1054, "low": 6.013, "close": 6.013, "volume": 909.23, "close_time": 1657465199999}, {"open_time": 1657465200000, "open": 6.0581, "high": 6.0585, "low": 6.0581, "close": 6.0585, "volume": 246.47, "close_time": 1657468799999}, {"open_time": 1657468800000, "open": 5.9846, "high": 6.0309, "low": 5.9846, "close": 6.0309, "volume": 145.53, "close_time": 1657472399999}, {"open_time": 1657472400000, "open": 6.1865, "high": 6.2806, "low": 6.1865, "close": 6.2623, "volume": 1320.43, "close_time": 1657475999999}, {"open_time": 1657476000000, "open": 6.2286, "high": 6.2286, "low": 6.2025, "close": 6.2028, "volume": 42.32, "close_time": 1657479599999}, {"open_time": 1657479600000, "open": 6.2652, "high": 6.3555, "low": 6.2652, "close": 6.3444, "volume": 205.76, "close_time": 1657483199999}, {"open_time": 1657483200000, "open": 6.3389, "high": 6.3489, "low": 6.3138, "close": 6.3138, "volume": 73.84, "close_time": 1657486799999}, {"open_time": 1657486800000, "open": 6.3701, "high": 6.3701, "low": 6.3701, "close": 6.3701, "volume": 2.41, "close_time": 1657490399999}, {"open_time": 1657490400000, "open": 6.2887, "high": 6.3655, "low": 6.2568, "close": 6.3458, "volume": 3787.74, "close_time": 1657493999999}, {"open_time": 1657494000000, "open": 6.3046, "high": 6.3046, "low": 6.2388, "close": 6.2388, "volume": 1827.04, "close_time": 1657497599999}, {"open_time": 1657497600000, "open": 6.2425, "high": 6.2425, "low": 6.1283, "close": 6.2171, "volume": 1743.24, "close_time": 1657501199999}, {"open_time": 1657501200000, "open": 6.1527, "high": 6.1606, "low": 6.0333, "close": 6.1326, "volume": 2521.79, "close_time": 1657504799999}, {"open_time": 1657504800000, "open": 6.1132, "high": 6.1336, "low": 6.1061, "close": 6.1061, "volume": 2435.2, "close_time": 1657508399999}, {"open_time": 1657508400000, "open": 6.1318, "high": 6.2256, "low": 6.1182, "close": 6.2079, "volume": 4467.76, "close_time": 1657511999999}, {"open_time": 1657512000000, "open": 6.1529, "high": 6.1529, "low": 6.1143, "close": 6.1494, "volume": 204.13, "close_time": 1657515599999}, {"open_time": 1657515600000, "open": 6.119, "high": 6.1476, "low": 6.0811, "close": 6.1476, "volume": 470.78, "close_time": 1657519199999}, {"open_time": 1657519200000, "open": 6.1039, "high": 6.1521, "low": 5.9483, "close": 5.9785, "volume": 4596.64, "close_time": 1657522799999}, {"open_time": 1657522800000, "open": 6.024, "high": 6.0774, "low": 6.0045, "close": 6.071, "volume": 661.74, "close_time": 1657526399999}, {"open_time": 1657526400000, "open": 6.0562, "high": 6.124, "low": 6.0562, "close": 6.124, "volume": 497.3, "close_time": 1657529999999}, {"open_time": 1657530000000, "open": 6.0778, "high": 6.1525, "low": 6.0741, "close": 6.1116, "volume": 2060.47, "close_time": 1657533599999}, {"open_time": 1657533600000, "open": 6.1347, "high": 6.2527, "low": 6.1347, "close": 6.231, "volume": 2420.16, "close_time": 1657537199999}, {"open_time": 1657537200000, "open": 6.2071, "high": 6.2071, "low": 6.1377, "close": 6.1377, "volume": 637.23, "close_time": 1657540799999}, {"open_time": 1657540800000, "open": 6.1519, "high": 6.2429, "low": 6.1519, "close": 6.2429, "volume": 1897.86, "close_time": 1657544399999}, {"open_time": 1657544400000, "open": 6.2331, "high": 6.2331, "low": 6.0845, "close": 6.0955, "volume": 1464.35, "close_time": 1657547999999}, {"open_time": 1657548000000, "open": 6.1045, "high": 6.1055, "low": 6.0316, "close": 6.0316, "volume": 2001.18, "close_time": 1657551599999}, {"open_time": 1657551600000, "open": 6.0316, "high": 6.0316, "low": 6.0316, "close": 6.0316, "volume": 0.0, "close_time": 1657555199999}, {"open_time": 1657555200000, "open": 6.0527, "high": 6.0527, "low": 5.849, "close": 5.849, "volume": 4073.5, "close_time": 1657558799999}, {"open_time": 1657558800000, "open": 5.8389, "high": 5.915, "low": 5.829, "close": 5.915, "volume": 2969.26, "close_time": 1657562399999}, {"open_time": 1657562400000, "open": 5.9033, "high": 5.9033, "low": 5.8153, "close": 5.8653, "volume": 3097.84, "close_time": 1657565999999}, {"open_time": 1657566000000, "open": 5.823, "high": 5.8471, "low": 5.7586, "close": 5.8322, "volume": 2532.65, "close_time": 1657569599999}, {"open_time": 1657569600000, "open": 5.829, "high": 5.8331, "low": 5.7453, "close": 5.773, "volume": 2257.45, "close_time": 1657573199999}, {"open_time": 1657573200000, "open": 5.747, "high": 5.747, "low": 5.6207, "close": 5.6207, "volume": 2309.11, "close_time": 1657576799999}, {"open_time": 1657576800000, "open": 5.6349, "high": 5.6389, "low": 5.2295, "close": 5.555, "volume": 13543.13, "close_time": 1657580399999}, {"open_time": 1657580400000, "open": 5.545, "high": 5.6236, "low": 5.4409, "close": 5.5649, "volume": 10179.61, "close_time": 1657583999999}, {"open_time": 1657584000000, "open": 5.5408, "high": 5.6289, "low": 5.5134, "close": 5.5343, "volume": 1494.94, "close_time": 1657587599999}, {"open_time": 1657587600000, "open": 5.5478, "high": 5.5604, "low": 5.5478, "close": 5.5523, "volume": 235.03, "close_time": 1657591199999}, {"open_time": 1657591200000, "open": 5.549, "high": 5.6017, "low": 5.5415, "close": 5.5872, "volume": 1427.81, "close_time": 1657594799999}, {"open_time": 1657594800000, "open": 5.54, "high": 5.54, "low": 5.4724, "close": 5.4864, "volume": 302.63, "close_time": 1657598399999}, {"open_time": 1657598400000, "open": 5.5061, "high": 5.554, "low": 5.5061, "close": 5.5467, "volume": 1182.45, "close_time": 1657601999999}, {"open_time": 1657602000000, "open": 5.5525, "high": 5.5907, "low": 5.5507, "close": 5.5662, "volume": 360.79, "close_time": 1657605599999}, {"open_time": 1657605600000, "open": 5.5478, "high": 5.5839, "low": 5.545, "close": 5.5475, "volume": 855.89, "close_time": 1657609199999}, {"open_time": 1657609200000, "open": 5.5759, "high": 5.5949, "low": 5.5275, "close": 5.5805, "volume": 745.14, "close_time": 1657612799999}, {"open_time": 1657612800000, "open": 5.5615, "high": 5.7548, "low": 5.5615, "close": 5.6948, "volume": 4369.24, "close_time": 1657616399999}, {"open_time": 1657616400000, "open": 5.6948, "high": 5.7767, "low": 5.5751, "close": 5.5867, "volume": 3591.13, "close_time": 1657619999999}, {"open_time": 1657620000000, "open": 5.5909, "high": 5.6069, "low": 5.525, "close": 5.5867, "volume": 3709.62, "close_time": 1657623599999}, {"open_time": 1657623600000, "open": 5.5994, "high": 5.6737, "low": 5.5994, "close": 5.6535, "volume": 846.66, "close_time": 1657627199999}, {"open_time": 1657627200000, "open": 5.67, "high": 5.7702, "low": 5.6596, "close": 5.7574, "volume": 549.8, "close_time": 1657630799999}, {"open_time": 1657630800000, "open": 5.7248, "high": 5.777, "low": 5.6997, "close": 5.777, "volume": 927.91, "close_time": 1657634399999}, {"open_time": 1657634400000, "open": 5.6922, "high": 5.8164, "low": 5.6922, "close": 5.8164, "volume": 323.36, "close_time": 1657637999999}, {"open_time": 1657638000000, "open": 5.7947, "high": 5.8683, "low": 5.7861, "close": 5.817, "volume": 550.58, "close_time": 1657641599999}, {"open_time": 1657641600000, "open": 5.817, "high": 5.817, "low": 5.7621, "close": 5.7621, "volume": 183.1, "close_time": 1657645199999}, {"open_time": 1657645200000, "open": 5.7522, "high": 5.7522, "low": 5.7103, "close": 5.7193, "volume": 249.63, "close_time": 1657648799999}, {"open_time": 1657648800000, "open": 5.7346, "high": 5.7346, "low": 5.5934, "close": 5.6067, "volume": 148.35, "close_time": 1657652399999}, {"open_time": 1657652400000, "open": 5.6017, "high": 5.6501, "low": 5.532, "close": 5.6136, "volume": 572.04, "close_time": 1657655999999}, {"open_time": 1657656000000, "open": 5.6611, "high": 5.6718, "low": 5.6323, "close": 5.6661, "volume": 2030.77, "close_time": 1657659599999}, {"open_time": 1657659600000, "open": 5.663, "high": 5.7236, "low": 5.5911, "close": 5.5911, "volume": 3783.91, "close_time": 1657663199999}, {"open_time": 1657663200000, "open": 5.5871, "high": 5.6906, "low": 5.5871, "close": 5.6032, "volume": 4713.24, "close_time": 1657666799999}, {"open_time": 1657666800000, "open": 5.6168, "high": 5.6526, "low": 5.5308, "close": 5.5415, "volume": 6497.23, "close_time": 1657670399999}, {"open_time": 1657670400000, "open": 5.5415, "high": 5.5993, "low": 5.4672, "close": 5.5867, "volume": 3172.09, "close_time": 1657673999999}, {"open_time": 1657674000000, "open": 5.5913, "high": 5.6268, "low": 5.5796, "close": 5.6268, "volume": 3763.92, "close_time": 1657677599999}, {"open_time": 1657677600000, "open": 5.6727, "high": 5.7152, "low": 5.6021, "close": 5.6021, "volume": 2951.54, "close_time": 1657681199999}, {"open_time": 1657681200000, "open": 5.6033, "high": 5.6058, "low": 5.5689, "close": 5.5854, "volume": 6583.21, "close_time": 1657684799999}, {"open_time": 1657684800000, "open": 5.5977, "high": 5.6302, "low": 5.5552, "close": 5.5586, "volume": 3908.01, "close_time": 1657688399999}, {"open_time": 1657688400000, "open": 5.5586, "high": 5.5926, "low": 5.5356, "close": 5.5926, "volume": 3361.62, "close_time": 1657691999999}, {"open_time": 1657692000000, "open": 5.5662, "high": 5.5752, "low": 5.53, "close": 5.5752, "volume": 852.32, "close_time": 1657695599999}, {"open_time": 1657695600000, "open": 5.5979, "high": 5.5979, "low": 5.5583, "close": 5.5621, "volume": 1131.79, "close_time": 1657699199999}, {"open_time": 1657699200000, "open": 5.6628, "high": 5.7031, "low": 5.6238, "close": 5.6817, "volume": 3119.4, "close_time": 1657702799999}, {"open_time": 1657702800000, "open": 5.6915, "high": 5.6915, "low": 5.6614, "close": 5.665, "volume": 2412.72, "close_time": 1657706399999}, {"open_time": 1657706400000, "open": 5.6374, "high": 5.6655, "low": 5.6366, "close": 5.6366, "volume": 182.27, "close_time": 1657709999999}, {"open_time": 1657710000000, "open": 5.6161, "high": 5.6877, "low": 5.6061, "close": 5.6877, "volume": 2897.49, "close_time": 1657713599999}, {"open_time": 1657713600000, "open": 5.7581, "high": 5.8109, "low": 5.2535, "close": 5.3715, "volume": 8864.32, "close_time": 1657717199999}, {"open_time": 1657717200000, "open": 5.3751, "high": 5.4251, "low": 5.3642, "close": 5.4165, "volume": 1659.89, "close_time": 1657720799999}, {"open_time": 1657720800000, "open": 5.4065, "high": 5.5425, "low": 5.4046, "close": 5.535, "volume": 1196.55, "close_time": 1657724399999}, {"open_time": 1657724400000, "open": 5.57, "high": 5.6168, "low": 5.535, "close": 5.535, "volume": 1786.38, "close_time": 1657727999999}, {"open_time": 1657728000000, "open": 5.5167, "high": 5.5632, "low": 5.4135, "close": 5.5483, "volume": 614.08, "close_time": 1657731599999}, {"open_time": 1657731600000, "open": 5.6506, "high": 5.7552, "low": 5.6425, "close": 5.7394, "volume": 937.73, "close_time": 1657735199999}, {"open_time": 1657735200000, "open": 5.7422, "high": 5.7422, "low": 5.6723, "close": 5.7069, "volume": 827.95, "close_time": 1657738799999}, {"open_time": 1657738800000, "open": 5.7622, "high": 5.7622, "low": 5.7369, "close": 5.7369, "volume": 1152.05, "close_time": 1657742399999}, {"open_time": 1657742400000, "open": 5.6973, "high": 5.7135, "low": 5.6973, "close": 5.7135, "volume": 1156.18, "close_time": 1657745999999}, {"open_time": 1657746000000, "open": 5.7421, "high": 5.7514, "low": 5.7421, "close": 5.7514, "volume": 6.58, "close_time": 1657749599999}, {"open_time": 1657749600000, "open": 5.7998, "high": 5.9976, "low": 5.7921, "close": 5.9747, "volume": 4080.08, "close_time": 1657753199999}, {"open_time": 1657753200000, "open": 5.9896, "high": 6.2467, "low": 5.9896, "close": 6.1155, "volume": 3901.06, "close_time": 1657756799999}, {"open_time": 1657756800000, "open": 6.1026, "high": 6.1984, "low": 6.0545, "close": 6.1327, "volume": 9743.12, "close_time": 1657760399999}, {"open_time": 1657760400000, "open": 6.1327, "high": 6.1617, "low": 6.0579, "close": 6.0807, "volume": 1296.43, "close_time": 1657763999999}, {"open_time": 1657764000000, "open": 6.0672, "high": 6.2092, "low": 6.0373, "close": 6.1925, "volume": 6245.67, "close_time": 1657767599999}, {"open_time": 1657767600000, "open": 6.1775, "high": 6.2524, "low": 6.1301, "close": 6.1856, "volume": 4145.13, "close_time": 1657771199999}, {"open_time": 1657771200000, "open": 6.171, "high": 6.2684, "low": 6.1344, "close": 6.2357, "volume": 2447.73, "close_time": 1657774799999}, {"open_time": 1657774800000, "open": 6.2025, "high": 6.3348, "low": 6.1613, "close": 6.1613, "volume": 5561.42, "close_time": 1657778399999}, {"open_time": 1657778400000, "open": 6.1544, "high": 6.2354, "low": 6.1544, "close": 6.1877, "volume": 3573.52, "close_time": 1657781999999}, {"open_time": 1657782000000, "open": 6.2364, "high": 6.2876, "low": 6.1825, "close": 6.2876, "volume": 543.66, "close_time": 1657785599999}, {"open_time": 1657785600000, "open": 6.3325, "high": 6.3348, "low": 6.2115, "close": 6.2144, "volume": 1113.12, "close_time": 1657789199999}, {"open_time": 1657789200000, "open": 6.2091, "high": 6.3097, "low": 6.2066, "close": 6.2824, "volume": 2908.41, "close_time": 1657792799999}, {"open_time": 1657792800000, "open": 6.2995, "high": 6.3459, "low": 6.2686, "close": 6.2824, "volume": 5080.89, "close_time": 1657796399999}, {"open_time": 1657796400000, "open": 6.2825, "high": 6.2825, "low": 6.1837, "close": 6.2164, "volume": 5868.15, "close_time": 1657799999999}, {"open_time": 1657800000000, "open": 6.2025, "high": 6.2775, "low": 6.2025, "close": 6.2769, "volume": 1333.38, "close_time": 1657803599999}, {"open_time": 1657803600000, "open": 6.256, "high": 6.2577, "low": 6.1944, "close": 6.2144, "volume": 192.07, "close_time": 1657807199999}, {"open_time": 1657807200000, "open": 6.2025, "high": 6.2025, "low": 6.1907, "close": 6.1907, "volume": 163.7, "close_time": 1657810799999}, {"open_time": 1657810800000, "open": 6.2957, "high": 6.7585, "low": 6.2793, "close": 6.4876, "volume": 6036.72, "close_time": 1657814399999}, {"open_time": 1657814400000, "open": 6.4859, "high": 6.5009, "low": 6.2849, "close": 6.4278, "volume": 7272.94, "close_time": 1657817999999}, {"open_time": 1657818000000, "open": 6.4478, "high": 6.9234, "low": 6.4478, "close": 6.9234, "volume": 5097.16, "close_time": 1657821599999}, {"open_time": 1657821600000, "open": 6.861, "high": 7.0092, "low": 6.8022, "close": 7.0092, "volume": 3655.82, "close_time": 1657825199999}, {"open_time": 1657825200000, "open": 7.0292, "high": 7.1012, "low": 6.8858, "close": 6.9337, "volume": 6272.27, "close_time": 1657828799999}, {"open_time": 1657828800000, "open": 6.9683, "high": 6.9683, "low": 6.8922, "close": 6.9274, "volume": 360.65, "close_time": 1657832399999}, {"open_time": 1657832400000, "open": 6.8702, "high": 6.8782, "low": 6.7895, "close": 6.7895, "volume": 29.38, "close_time": 1657835999999}, {"open_time": 1657836000000, "open": 6.8361, "high": 6.9406, "low": 6.8261, "close": 6.9103, "volume": 2262.39, "close_time": 1657839599999}, {"open_time": 1657839600000, "open": 6.8949, "high": 7.0526, "low": 6.8862, "close": 6.9851, "volume": 1359.75, "close_time": 1657843199999}, {"open_time": 1657843200000, "open": 7.0384, "high": 7.1547, "low": 6.8442, "close": 6.9095, "volume": 7006.49, "close_time": 1657846799999}, {"open_time": 1657846800000, "open": 6.9358, "high": 7.2501, "low": 6.9358, "close": 7.1935, "volume": 5640.83, "close_time": 1657850399999}, {"open_time": 1657850400000, "open": 7.2165, "high": 7.2165, "low": 7.0412, "close": 7.0412, "volume": 1787.71, "close_time": 1657853999999}, {"open_time": 1657854000000, "open": 7.0837, "high": 7.1221, "low": 7.0009, "close": 7.0205, "volume": 5948.99, "close_time": 1657857599999}, {"open_time": 1657857600000, "open": 7.0438, "high": 7.1009, "low": 6.9838, "close": 7.0251, "volume": 2446.4, "close_time": 1657861199999}, {"open_time": 1657861200000, "open": 6.9647, "high": 7.0449, "low": 6.9572, "close": 7.0084, "volume": 2475.01, "close_time": 1657864799999}, {"open_time": 1657864800000, "open": 7.0056, "high": 7.0806, "low": 6.9944, "close": 7.0074, "volume": 3599.16, "close_time": 1657868399999}, {"open_time": 1657868400000, "open": 7.0385, "high": 7.1168, "low": 7.0063, "close": 7.0515, "volume": 3232.03, "close_time": 1657871999999}, {"open_time": 1657872000000, "open": 7.0434, "high": 7.0947, "low": 7.0294, "close": 7.0506, "volume": 2595.71, "close_time": 1657875599999}, {"open_time": 1657875600000, "open": 7.0164, "high": 7.07, "low": 6.9644, "close": 6.9695, "volume": 8446.65, "close_time": 1657879199999}, {"open_time": 1657879200000, "open": 6.9656, "high": 6.9803, "low": 6.9266, "close": 6.9266, "volume": 1052.79, "close_time": 1657882799999}, {"open_time": 1657882800000, "open": 6.9537, "high": 6.9877, "low": 6.9225, "close": 6.9225, "volume": 2537.18, "close_time": 1657886399999}, {"open_time": 1657886400000, "open": 6.9038, "high": 6.99, "low": 6.9006, "close": 6.9837, "volume": 4964.62, "close_time": 1657889999999}, {"open_time": 1657890000000, "open": 6.9837, "high": 7.0062, "low": 6.9038, "close": 6.9363, "volume": 4218.94, "close_time": 1657893599999}, {"open_time": 1657893600000, "open": 6.9862, "high": 6.9862, "low": 6.8928, "close": 6.9118, "volume": 5976.31, "close_time": 1657897199999}, {"open_time": 1657897200000, "open": 6.9118, "high": 6.9133, "low": 6.7798, "close": 6.7798, "volume": 2928.07, "close_time": 1657900799999}, {"open_time": 1657900800000, "open": 6.7983, "high": 6.8385, "low": 6.7159, "close": 6.7926, "volume": 2763.32, "close_time": 1657904399999}, {"open_time": 1657904400000, "open": 6.8045, "high": 6.9127, "low": 6.8034, "close": 6.8551, "volume": 2797.59, "close_time": 1657907999999}, {"open_time": 1657908000000, "open": 6.8764, "high": 6.975, "low": 6.8219, "close": 6.975, "volume": 1458.83, "close_time": 1657911599999}, {"open_time": 1657911600000, "open": 7.0364, "high": 7.0885, "low": 6.9516, "close": 7.0645, "volume": 322.09, "close_time": 1657915199999}, {"open_time": 1657915200000, "open": 7.0537, "high": 7.1159, "low": 6.9323, "close": 6.9323, "volume": 61.0, "close_time": 1657918799999}, {"open_time": 1657918800000, "open": 6.9252, "high": 7.005, "low": 6.8687, "close": 6.8887, "volume": 2499.39, "close_time": 1657922399999}, {"open_time": 1657922400000, "open": 6.9285, "high": 6.9458, "low": 6.8601, "close": 6.9079, "volume": 228.49, "close_time": 1657925999999}, {"open_time": 1657926000000, "open": 6.9152, "high": 6.9152, "low": 6.7858, "close": 6.8137, "volume": 212.82, "close_time": 1657929599999}, {"open_time": 1657929600000, "open": 6.7704, "high": 6.826, "low": 6.6846, "close": 6.6946, "volume": 2416.82, "close_time": 1657933199999}, {"open_time": 1657933200000, "open": 6.6745, "high": 6.7595, "low": 6.6719, "close": 6.7595, "volume": 227.17, "close_time": 1657936799999}, {"open_time": 1657936800000, "open": 6.7513, "high": 6.7561, "low": 6.7466, "close": 6.7466, "volume": 225.24, "close_time": 1657940399999}, {"open_time": 1657940400000, "open": 6.7421, "high": 6.7604, "low": 6.7296, "close": 6.7578, "volume": 702.51, "close_time": 1657943999999}, {"open_time": 1657944000000, "open": 6.7559, "high": 6.7578, "low": 6.71, "close": 6.7488, "volume": 843.67, "close_time": 1657947599999}, {"open_time": 1657947600000, "open": 6.749, "high": 6.7882, "low": 6.74, "close": 6.7673, "volume": 558.4, "close_time": 1657951199999}, {"open_time": 1657951200000, "open": 6.7405, "high": 6.9272, "low": 6.7343, "close": 6.9246, "volume": 4729.07, "close_time": 1657954799999}, {"open_time": 1657954800000, "open": 6.9114, "high": 6.9597, "low": 6.8309, "close": 6.8309, "volume": 5470.2, "close_time": 1657958399999}, {"open_time": 1657958400000, "open": 6.8358, "high": 6.9684, "low": 6.8358, "close": 6.9684, "volume": 2501.44, "close_time": 1657961999999}, {"open_time": 1657962000000, "open": 6.9873, "high": 7.0409, "low": 6.9445, "close": 6.9445, "volume": 2418.98, "close_time": 1657965599999}, {"open_time": 1657965600000, "open": 7.0037, "high": 7.0409, "low": 6.9594, "close": 6.9775, "volume": 4064.31, "close_time": 1657969199999}, {"open_time": 1657969200000, "open": 6.9796, "high": 6.9859, "low": 6.9214, "close": 6.9214, "volume": 2237.57, "close_time": 1657972799999}, {"open_time": 1657972800000, "open": 6.9036, "high": 7.0526, "low": 6.8996, "close": 7.0526, "volume": 2716.12, "close_time": 1657976399999}, {"open_time": 1657976400000, "open": 7.0612, "high": 7.1593, "low": 7.0322, "close": 7.09, "volume": 3776.97, "close_time": 1657979999999}, {"open_time": 1657980000000, "open": 7.0723, "high": 7.1378, "low": 7.0072, "close": 7.1378, "volume": 342.14, "close_time": 1657983599999}, {"open_time": 1657983600000, "open": 7.1313, "high": 7.253, "low": 7.1313, "close": 7.2103, "volume": 2127.2, "close_time": 1657987199999}, {"open_time": 1657987200000, "open": 7.2531, "high": 7.6876, "low": 7.2531, "close": 7.3533, "volume": 7601.95, "close_time": 1657990799999}, {"open_time": 1657990800000, "open": 7.3667, "high": 7.3733, "low": 7.2562, "close": 7.2562, "volume": 2368.79, "close_time": 1657994399999}, {"open_time": 1657994400000, "open": 7.2434, "high": 7.3053, "low": 7.2313, "close": 7.2668, "volume": 4085.62, "close_time": 1657997999999}, {"open_time": 1657998000000, "open": 7.2788, "high": 7.3237, "low": 7.2259, "close": 7.2407, "volume": 2212.63, "close_time": 1658001599999}, {"open_time": 1658001600000, "open": 7.2813, "high": 7.2902, "low": 7.15, "close": 7.2902, "volume": 2124.39, "close_time": 1658005199999}, {"open_time": 1658005200000, "open": 7.2658, "high": 7.3461, "low": 7.2397, "close": 7.3078, "volume": 5741.45, "close_time": 1658008799999}, {"open_time": 1658008800000, "open": 7.2781, "high": 7.3353, "low": 7.2765, "close": 7.3297, "volume": 2040.42, "close_time": 1658012399999}, {"open_time": 1658012400000, "open": 7.3306, "high": 7.3387, "low": 7.2877, "close": 7.3387, "volume": 2019.15, "close_time": 1658015999999}, {"open_time": 1658016000000, "open": 7.3998, "high": 7.4676, "low": 7.2928, "close": 7.2955, "volume": 1798.58, "close_time": 1658019599999}, {"open_time": 1658019600000, "open": 7.2785, "high": 7.2785, "low": 7.1849, "close": 7.2478, "volume": 1421.0, "close_time": 1658023199999}, {"open_time": 1658023200000, "open": 7.2421, "high": 7.2535, "low": 7.1985, "close": 7.2287, "volume": 2576.71, "close_time": 1658026799999}, {"open_time": 1658026800000, "open": 7.2904, "high": 7.3115, "low": 7.2708, "close": 7.2708, "volume": 153.74, "close_time": 1658030399999}, {"open_time": 1658030400000, "open": 7.2366, "high": 7.2454, "low": 7.1907, "close": 7.1907, "volume": 174.56, "close_time": 1658033999999}, {"open_time": 1658034000000, "open": 7.2364, "high": 7.2747, "low": 7.2287, "close": 7.2287, "volume": 117.72, "close_time": 1658037599999}, {"open_time": 1658037600000, "open": 7.2383, "high": 7.3115, "low": 7.2177, "close": 7.3115, "volume": 369.82, "close_time": 1658041199999}, {"open_time": 1658041200000, "open": 7.3381, "high": 7.339, "low": 7.2917, "close": 7.306, "volume": 529.29, "close_time": 1658044799999}, {"open_time": 1658044800000, "open": 7.229, "high": 7.229, "low": 7.0944, "close": 7.165, "volume": 743.41, "close_time": 1658048399999}, {"open_time": 1658048400000, "open": 7.1611, "high": 7.195, "low": 7.1335, "close": 7.1335, "volume": 1554.07, "close_time": 1658051999999}, {"open_time": 1658052000000, "open": 7.1353, "high": 7.1353, "low": 7.0407, "close": 7.0639, "volume": 573.59, "close_time": 1658055599999}, {"open_time": 1658055600000, "open": 7.0605, "high": 7.0863, "low": 7.0597, "close": 7.0863, "volume": 165.74, "close_time": 1658059199999}, {"open_time": 1658059200000, "open": 7.1029, "high": 7.1038, "low": 7.0659, "close": 7.0679, "volume": 418.15, "close_time": 1658062799999}, {"open_time": 1658062800000, "open": 7.0229, "high": 7.0229, "low": 6.9801, "close": 6.9801, "volume": 181.8, "close_time": 1658066399999}, {"open_time": 1658066400000, "open": 7.0198, "high": 7.0198, "low": 6.9783, "close": 6.9783, "volume": 782.85, "close_time": 1658069999999}, {"open_time": 1658070000000, "open": 6.9783, "high": 6.9783, "low": 6.9783, "close": 6.9783, "volume": 0.0, "close_time": 1658073599999}, {"open_time": 1658073600000, "open": 6.9783, "high": 7.036, "low": 6.9458, "close": 7.0341, "volume": 1464.99, "close_time": 1658077199999}, {"open_time": 1658077200000, "open": 7.0526, "high": 7.1495, "low": 6.9173, "close": 6.9173, "volume": 175.99, "close_time": 1658080799999}, {"open_time": 1658080800000, "open": 6.9737, "high": 6.9963, "low": 6.9699, "close": 6.9963, "volume": 125.38, "close_time": 1658084399999}, {"open_time": 1658084400000, "open": 7.0526, "high": 7.0526, "low": 7.0526, "close": 7.0526, "volume": 2.99, "close_time": 1658087999999}, {"open_time": 1658088000000, "open": 7.0526, "high": 7.0526, "low": 7.0526, "close": 7.0526, "volume": 0.0, "close_time": 1658091599999}, {"open_time": 1658091600000, "open": 7.0382, "high": 7.0382, "low": 7.0382, "close": 7.0382, "volume": 3.0, "close_time": 1658095199999}, {"open_time": 1658095200000, "open": 7.098, "high": 7.1135, "low": 7.098, "close": 7.1076, "volume": 165.22, "close_time": 1658098799999}, {"open_time": 1658098800000, "open": 7.0639, "high": 7.0639, "low": 6.9566, "close": 6.9566, "volume": 109.93, "close_time": 1658102399999}, {"open_time": 1658102400000, "open": 7.0056, "high": 7.0056, "low": 6.9976, "close": 6.9976, "volume": 5.75, "close_time": 1658105999999}, {"open_time": 1658106000000, "open": 7.0526, "high": 7.1495, "low": 7.0526, "close": 7.1495, "volume": 64.16, "close_time": 1658109599999}, {"open_time": 1658109600000, "open": 7.137, "high": 7.3115, "low": 7.137, "close": 7.2963, "volume": 253.64, "close_time": 1658113199999}, {"open_time": 1658113200000, "open": 7.2598, "high": 7.2598, "low": 7.2022, "close": 7.2022, "volume": 34.97, "close_time": 1658116799999}, {"open_time": 1658116800000, "open": 7.1801, "high": 7.2064, "low": 7.1386, "close": 7.2064, "volume": 219.34, "close_time": 1658120399999}, {"open_time": 1658120400000, "open": 7.2931, "high": 7.3394, "low": 7.2834, "close": 7.3138, "volume": 1712.52, "close_time": 1658123999999}, {"open_time": 1658124000000, "open": 7.2783, "high": 7.3998, "low": 7.2654, "close": 7.3634, "volume": 976.68, "close_time": 1658127599999}, {"open_time": 1658127600000, "open": 7.3772, "high": 7.3837, "low": 7.2991, "close": 7.3379, "volume": 1120.9, "close_time": 1658131199999}, {"open_time": 1658131200000, "open": 7.3493, "high": 7.3531, "low": 7.2468, "close": 7.2688, "volume": 157.4, "close_time": 1658134799999}, {"open_time": 1658134800000, "open": 7.3417, "high": 7.3553, "low": 7.3357, "close": 7.3553, "volume": 25.16, "close_time": 1658138399999}, {"open_time": 1658138400000, "open": 7.3258, "high": 7.4561, "low": 7.3156, "close": 7.3156, "volume": 512.07, "close_time": 1658141999999}, {"open_time": 1658142000000, "open": 7.2991, "high": 7.3266, "low": 7.1833, "close": 7.1906, "volume": 151.8, "close_time": 1658145599999}, {"open_time": 1658145600000, "open": 7.1513, "high": 7.2476, "low": 7.0905, "close": 7.2287, "volume": 1083.74, "close_time": 1658149199999}, {"open_time": 1658149200000, "open": 7.2285, "high": 7.2718, "low": 7.2135, "close": 7.2718, "volume": 12.61, "close_time": 1658152799999}, {"open_time": 1658152800000, "open": 7.2088, "high": 7.2197, "low": 7.2088, "close": 7.21, "volume": 34.81, "close_time": 1658156399999}, {"open_time": 1658156400000, "open": 7.2696, "high": 7.3461, "low": 7.2696, "close": 7.3461, "volume": 206.69, "close_time": 1658159999999}, {"open_time": 1658160000000, "open": 7.3019, "high": 7.3022, "low": 7.212, "close": 7.2157, "volume": 259.35, "close_time": 1658163599999}, {"open_time": 1658163600000, "open": 7.1258, "high": 7.1635, "low": 7.0542, "close": 7.0542, "volume": 352.91, "close_time": 1658167199999}, {"open_time": 1658167200000, "open": 7.0748, "high": 7.1174, "low": 7.0407, "close": 7.0409, "volume": 2841.54, "close_time": 1658170799999}, {"open_time": 1658170800000, "open": 7.0217, "high": 7.0764, "low": 6.9499, "close": 6.9566, "volume": 255.29, "close_time": 1658174399999}, {"open_time": 1658174400000, "open": 6.9984, "high": 7.0526, "low": 6.9984, "close": 7.0384, "volume": 1860.14, "close_time": 1658177999999}, {"open_time": 1658178000000, "open": 7.0426, "high": 7.0846, "low": 7.0228, "close": 7.0585, "volume": 1597.07, "close_time": 1658181599999}, {"open_time": 1658181600000, "open": 7.1378, "high": 7.1378, "low": 7.1378, "close": 7.1378, "volume": 2.96, "close_time": 1658185199999}, {"open_time": 1658185200000, "open": 7.1851, "high": 7.3499, "low": 7.1851, "close": 7.3064, "volume": 4115.79, "close_time": 1658188799999}, {"open_time": 1658188800000, "open": 7.2948, "high": 7.6231, "low": 7.2595, "close": 7.6231, "volume": 2855.62, "close_time": 1658192399999}, {"open_time": 1658192400000, "open": 7.6065, "high": 7.7384, "low": 7.4234, "close": 7.4309, "volume": 1608.62, "close_time": 1658195999999}, {"open_time": 1658196000000, "open": 7.4118, "high": 7.4752, "low": 7.3712, "close": 7.4752, "volume": 476.36, "close_time": 1658199599999}, {"open_time": 1658199600000, "open": 7.4582, "high": 7.4582, "low": 7.2991, "close": 7.2991, "volume": 2909.71, "close_time": 1658203199999}, {"open_time": 1658203200000, "open": 7.2692, "high": 7.3833, "low": 7.212, "close": 7.2901, "volume": 933.26, "close_time": 1658206799999}, {"open_time": 1658206800000, "open": 7.3998, "high": 7.4938, "low": 7.3789, "close": 7.3874, "volume": 571.09, "close_time": 1658210399999}, {"open_time": 1658210400000, "open": 7.3734, "high": 7.4732, "low": 7.2991, "close": 7.3626, "volume": 1807.27, "close_time": 1658213999999}, {"open_time": 1658214000000, "open": 7.3875, "high": 7.3875, "low": 7.3322, "close": 7.3322, "volume": 151.16, "close_time": 1658217599999}, {"open_time": 1658217600000, "open": 7.4023, "high": 7.5368, "low": 7.4023, "close": 7.5368, "volume": 1374.5, "close_time": 1658221199999}, {"open_time": 1658221200000, "open": 7.5332, "high": 7.5465, "low": 7.3874, "close": 7.3874, "volume": 1225.55, "close_time": 1658224799999}, {"open_time": 1658224800000, "open": 7.4915, "high": 7.5798, "low": 7.4915, "close": 7.5798, "volume": 96.69, "close_time": 1658228399999}, {"open_time": 1658228400000, "open": 7.5552, "high": 7.6638, "low": 7.5552, "close": 7.6632, "volume": 150.3, "close_time": 1658231999999}, {"open_time": 1658232000000, "open": 7.5476, "high": 7.6564, "low": 7.5265, "close": 7.6564, "volume": 625.44, "close_time": 1658235599999}, {"open_time": 1658235600000, "open": 7.5891, "high": 7.6131, "low": 7.5255, "close": 7.5835, "volume": 188.18, "close_time": 1658239199999}, {"open_time": 1658239200000, "open": 7.5255, "high": 7.5491, "low": 7.4285, "close": 7.5491, "volume": 415.0, "close_time": 1658242799999}, {"open_time": 1658242800000, "open": 7.5798, "high": 7.5798, "low": 7.3493, "close": 7.4668, "volume": 731.15, "close_time": 1658246399999}, {"open_time": 1658246400000, "open": 7.4893, "high": 7.6293, "low": 7.4893, "close": 7.6093, "volume": 126.12, "close_time": 1658249999999}, {"open_time": 1658250000000, "open": 7.5238, "high": 7.5238, "low": 7.4571, "close": 7.4816, "volume": 169.27, "close_time": 1658253599999}, {"open_time": 1658253600000, "open": 7.4512, "high": 7.4512, "low": 7.3993, "close": 7.4248, "volume": 77.88, "close_time": 1658257199999}, {"open_time": 1658257200000, "open": 7.4566, "high": 7.4735, "low": 7.4001, "close": 7.4001, "volume": 86.92, "close_time": 1658260799999}, {"open_time": 1658260800000, "open": 7.4475, "high": 7.4475, "low": 7.4003, "close": 7.4003, "volume": 1283.01, "close_time": 1658264399999}, {"open_time": 1658264400000, "open": 7.4003, "high": 7.499, "low": 7.3874, "close": 7.499, "volume": 318.09, "close_time": 1658267999999}, {"open_time": 1658268000000, "open": 7.499, "high": 7.499, "low": 7.499, "close": 7.499, "volume": 0.0, "close_time": 1658271599999}, {"open_time": 1658271600000, "open": 7.3874, "high": 7.4051, "low": 7.3145, "close": 7.3589, "volume": 273.62, "close_time": 1658275199999}, {"open_time": 1658275200000, "open": 7.3267, "high": 7.3267, "low": 7.212, "close": 7.2362, "volume": 565.31, "close_time": 1658278799999}, {"open_time": 1658278800000, "open": 7.2271, "high": 7.3115, "low": 7.1994, "close": 7.2813, "volume": 549.12, "close_time": 1658282399999}, {"open_time": 1658282400000, "open": 7.2813, "high": 7.4932, "low": 7.2813, "close": 7.4832, "volume": 730.11, "close_time": 1658285999999}, {"open_time": 1658286000000, "open": 7.4768, "high": 7.5493, "low": 7.3866, "close": 7.4791, "volume": 4147.11, "close_time": 1658289599999}, {"open_time": 1658289600000, "open": 7.4948, "high": 7.4948, "low": 7.4432, "close": 7.474, "volume": 200.21, "close_time": 1658293199999}, {"open_time": 1658293200000, "open": 7.5348, "high": 7.5784, "low": 7.5191, "close": 7.5784, "volume": 59.9, "close_time": 1658296799999}, {"open_time": 1658296800000, "open": 7.5798, "high": 7.6004, "low": 7.5159, "close": 7.5992, "volume": 37.64, "close_time": 1658300399999}, {"open_time": 1658300400000, "open": 7.5688, "high": 7.5688, "low": 7.3874, "close": 7.3874, "volume": 1138.12, "close_time": 1658303999999}, {"open_time": 1658304000000, "open": 7.4093, "high": 7.4093, "low": 7.2874, "close": 7.2874, "volume": 570.87, "close_time": 1658307599999}, {"open_time": 1658307600000, "open": 7.3564, "high": 7.4351, "low": 7.3488, "close": 7.4298, "volume": 33.15, "close_time": 1658311199999}, {"open_time": 1658311200000, "open": 7.4893, "high": 7.5756, "low": 7.4732, "close": 7.5528, "volume": 227.55, "close_time": 1658314799999}, {"open_time": 1658314800000, "open": 7.5756, "high": 7.5788, "low": 7.3794, "close": 7.4111, "volume": 135.18, "close_time": 1658318399999}, {"open_time": 1658318400000, "open": 7.4111, "high": 7.4111, "low": 7.4111, "close": 7.4111, "volume": 0.0, "close_time": 1658321999999}, {"open_time": 1658322000000, "open": 7.4352, "high": 7.4893, "low": 7.3874, "close": 7.3874, "volume": 255.68, "close_time": 1658325599999}, {"open_time": 1658325600000, "open": 7.365, "high": 7.4241, "low": 7.3355, "close": 7.4241, "volume": 415.27, "close_time": 1658329199999}, {"open_time": 1658329200000, "open": 7.4271, "high": 7.464, "low": 7.4271, "close": 7.443, "volume": 58.59, "close_time": 1658332799999}, {"open_time": 1658332800000, "open": 7.3149, "high": 7.3188, "low": 7.1643, "close": 7.2235, "volume": 983.47, "close_time": 1658336399999}, {"open_time": 1658336400000, "open": 7.1627, "high": 7.2162, "low": 7.1258, "close": 7.2162, "volume": 50.39, "close_time": 1658339999999}, {"open_time": 1658340000000, "open": 7.1056, "high": 7.1823, "low": 7.102, "close": 7.1297, "volume": 150.3, "close_time": 1658343599999}, {"open_time": 1658343600000, "open": 7.1556, "high": 7.1556, "low": 7.0787, "close": 7.0906, "volume": 34.61, "close_time": 1658347199999}, {"open_time": 1658347200000, "open": 7.0407, "high": 7.0654, "low": 6.7992, "close": 6.8438, "volume": 2817.54, "close_time": 1658350799999}, {"open_time": 1658350800000, "open": 6.9347, "high": 7.0385, "low": 6.9347, "close": 7.0385, "volume": 11.69, "close_time": 1658354399999}, {"open_time": 1658354400000, "open": 6.9849, "high": 6.9884, "low": 6.9849, "close": 6.9884, "volume": 144.51, "close_time": 1658357999999}, {"open_time": 1658358000000, "open": 6.8736, "high": 6.9151, "low": 6.8736, "close": 6.9151, "volume": 426.31, "close_time": 1658361599999}, {"open_time": 1658361600000, "open": 6.8805, "high": 6.9076, "low": 6.8805, "close": 6.9076, "volume": 111.92, "close_time": 1658365199999}, {"open_time": 1658365200000, "open": 6.9684, "high": 6.9684, "low": 6.9684, "close": 6.9684, "volume": 3.03, "close_time": 1658368799999}, {"open_time": 1658368800000, "open": 6.8736, "high": 6.8736, "low": 6.6885, "close": 6.6885, "volume": 525.29, "close_time": 1658372399999}, {"open_time": 1658372400000, "open": 6.6742, "high": 6.7872, "low": 6.6739, "close": 6.7639, "volume": 258.85, "close_time": 1658375999999}, {"open_time": 1658376000000, "open": 6.7546, "high": 6.8182, "low": 6.6838, "close": 6.8182, "volume": 395.57, "close_time": 1658379599999}, {"open_time": 1658379600000, "open": 6.8412, "high": 6.8628, "low": 6.8305, "close": 6.8305, "volume": 78.36, "close_time": 1658383199999}, {"open_time": 1658383200000, "open": 6.8138, "high": 6.8164, "low": 6.7819, "close": 6.7819, "volume": 446.68, "close_time": 1658386799999}, {"open_time": 1658386800000, "open": 6.8065, "high": 6.8852, "low": 6.8065, "close": 6.8852, "volume": 79.41, "close_time": 1658390399999}, {"open_time": 1658390400000, "open": 6.7915, "high": 6.8852, "low": 6.7915, "close": 6.8841, "volume": 676.72, "close_time": 1658393999999}, {"open_time": 1658394000000, "open": 6.8818, "high": 6.8971, "low": 6.8609, "close": 6.8609, "volume": 1316.03, "close_time": 1658397599999}, {"open_time": 1658397600000, "open": 6.8609, "high": 6.8609, "low": 6.8609, "close": 6.8609, "volume": 0.0, "close_time": 1658401199999}, {"open_time": 1658401200000, "open": 6.7915, "high": 6.8181, "low": 6.7915, "close": 6.8181, "volume": 9.08, "close_time": 1658404799999}, {"open_time": 1658404800000, "open": 6.8583, "high": 6.8852, "low": 6.8583, "close": 6.8852, "volume": 14.49, "close_time": 1658408399999}, {"open_time": 1658408400000, "open": 6.939, "high": 7.0121, "low": 6.936, "close": 6.9848, "volume": 461.06, "close_time": 1658411999999}, {"open_time": 1658412000000, "open": 6.9848, "high": 6.9848, "low": 6.9307, "close": 6.9407, "volume": 74.73, "close_time": 1658415599999}, {"open_time": 1658415600000, "open": 7.0043, "high": 7.0111, "low": 7.0006, "close": 7.0111, "volume": 113.31, "close_time": 1658419199999}, {"open_time": 1658419200000, "open": 7.0526, "high": 7.2767, "low": 7.0526, "close": 7.248, "volume": 2542.27, "close_time": 1658422799999}, {"open_time": 1658422800000, "open": 7.248, "high": 7.248, "low": 7.0992, "close": 7.0992, "volume": 756.91, "close_time": 1658426399999}, {"open_time": 1658426400000, "open": 7.0992, "high": 7.0992, "low": 7.0992, "close": 7.0992, "volume": 0.0, "close_time": 1658429999999}, {"open_time": 1658430000000, "open": 7.2003, "high": 7.2241, "low": 7.2003, "close": 7.2097, "volume": 605.05, "close_time": 1658433599999}, {"open_time": 1658433600000, "open": 7.2471, "high": 7.2799, "low": 7.2167, "close": 7.2799, "volume": 365.46, "close_time": 1658437199999}, {"open_time": 1658437200000, "open": 7.2087, "high": 7.2201, "low": 7.2087, "close": 7.2158, "volume": 1099.66, "close_time": 1658440799999}, {"open_time": 1658440800000, "open": 7.2017, "high": 7.2017, "low": 7.2017, "close": 7.2017, "volume": 3.01, "close_time": 1658444399999}, {"open_time": 1658444400000, "open": 7.256, "high": 7.256, "low": 7.2215, "close": 7.2215, "volume": 209.71, "close_time": 1658447999999}, {"open_time": 1658448000000, "open": 7.1663, "high": 7.3115, "low": 7.1629, "close": 7.2951, "volume": 1380.76, "close_time": 1658451599999}, {"open_time": 1658451600000, "open": 7.2442, "high": 7.2442, "low": 7.2442, "close": 7.2442, "volume": 68.94, "close_time": 1658455199999}, {"open_time": 1658455200000, "open": 7.1706, "high": 7.1706, "low": 7.1326, "close": 7.1326, "volume": 5.89, "close_time": 1658458799999}, {"open_time": 1658458800000, "open": 7.1284, "high": 7.1436, "low": 7.1071, "close": 7.1205, "volume": 126.44, "close_time": 1658462399999}, {"open_time": 1658462400000, "open": 7.1383, "high": 7.1383, "low": 7.1383, "close": 7.1383, "volume": 69.95, "close_time": 1658465999999}, {"open_time": 1658466000000, "open": 7.1307, "high": 7.1307, "low": 7.1307, "close": 7.1307, "volume": 21.38, "close_time": 1658469599999}, {"open_time": 1658469600000, "open": 7.1864, "high": 7.2066, "low": 7.1864, "close": 7.1996, "volume": 154.33, "close_time": 1658473199999}, {"open_time": 1658473200000, "open": 7.1925, "high": 7.2241, "low": 7.1719, "close": 7.1873, "volume": 419.82, "close_time": 1658476799999}, {"open_time": 1658476800000, "open": 7.214, "high": 7.2833, "low": 7.214, "close": 7.2833, "volume": 77.17, "close_time": 1658480399999}, {"open_time": 1658480400000, "open": 7.3115, "high": 7.4277, "low": 7.3115, "close": 7.3689, "volume": 1224.26, "close_time": 1658483999999}, {"open_time": 1658484000000, "open": 7.3582, "high": 7.4058, "low": 7.334, "close": 7.334, "volume": 91.61, "close_time": 1658487599999}, {"open_time": 1658487600000, "open": 7.3486, "high": 7.4011, "low": 7.3486, "close": 7.4011, "volume": 1517.24, "close_time": 1658491199999}, {"open_time": 1658491200000, "open": 7.4379, "high": 7.466, "low": 7.3698, "close": 7.3953, "volume": 814.97, "close_time": 1658494799999}, {"open_time": 1658494800000, "open": 7.3869, "high": 7.3869, "low": 7.1987, "close": 7.1987, "volume": 864.94, "close_time": 1658498399999}, {"open_time": 1658498400000, "open": 7.2075, "high": 7.2416, "low": 7.1727, "close": 7.235, "volume": 4578.35, "close_time": 1658501999999}, {"open_time": 1658502000000, "open": 7.2124, "high": 7.2124, "low": 6.9872, "close": 6.9872, "volume": 171.57, "close_time": 1658505599999}, {"open_time": 1658505600000, "open": 7.0704, "high": 7.0704, "low": 7.069, "close": 7.069, "volume": 81.08, "close_time": 1658509199999}, {"open_time": 1658509200000, "open": 7.1181, "high": 7.1186, "low": 7.0491, "close": 7.0491, "volume": 372.18, "close_time": 1658512799999}, {"open_time": 1658512800000, "open": 7.0491, "high": 7.0491, "low": 7.0491, "close": 7.0491, "volume": 0.0, "close_time": 1658516399999}, {"open_time": 1658516400000, "open": 6.9766, "high": 6.9766, "low": 6.8639, "close": 6.8639, "volume": 54.32, "close_time": 1658519999999}, {"open_time": 1658520000000, "open": 6.8817, "high": 6.9192, "low": 6.8386, "close": 6.9083, "volume": 1727.76, "close_time": 1658523599999}, {"open_time": 1658523600000, "open": 6.9117, "high": 7.0253, "low": 6.8631, "close": 6.9786, "volume": 3027.27, "close_time": 1658527199999}, {"open_time": 1658527200000, "open": 6.9876, "high": 7.0541, "low": 6.9835, "close": 7.0215, "volume": 2032.49, "close_time": 1658530799999}, {"open_time": 1658530800000, "open": 6.9919, "high": 7.002, "low": 6.891, "close": 6.891, "volume": 1839.8, "close_time": 1658534399999}, {"open_time": 1658534400000, "open": 6.8737, "high": 6.9509, "low": 6.7949, "close": 6.9509, "volume": 250.53, "close_time": 1658537999999}, {"open_time": 1658538000000, "open": 6.9684, "high": 6.9747, "low": 6.9616, "close": 6.9616, "volume": 246.85, "close_time": 1658541599999}, {"open_time": 1658541600000, "open": 6.9935, "high": 7.0293, "low": 6.972, "close": 6.972, "volume": 75.32, "close_time": 1658545199999}, {"open_time": 1658545200000, "open": 6.9986, "high": 6.9986, "low": 6.9986, "close": 6.9986, "volume": 43.47, "close_time": 1658548799999}, {"open_time": 1658548800000, "open": 7.0526, "high": 7.2104, "low": 7.0526, "close": 7.1442, "volume": 1478.2, "close_time": 1658552399999}, {"open_time": 1658552400000, "open": 7.1293, "high": 7.1662, "low": 6.9873, "close": 7.0015, "volume": 3997.05, "close_time": 1658555999999}, {"open_time": 1658556000000, "open": 7.0164, "high": 7.0164, "low": 6.9884, "close": 7.0075, "volume": 180.61, "close_time": 1658559599999}, {"open_time": 1658559600000, "open": 6.9904, "high": 6.9984, "low": 6.9904, "close": 6.9926, "volume": 633.23, "close_time": 1658563199999}, {"open_time": 1658563200000, "open": 6.9566, "high": 6.9566, "low": 6.8638, "close": 6.8705, "volume": 91.87, "close_time": 1658566799999}, {"open_time": 1658566800000, "open": 6.9039, "high": 6.9138, "low": 6.8849, "close": 6.9083, "volume": 524.57, "close_time": 1658570399999}, {"open_time": 1658570400000, "open": 6.9284, "high": 6.9301, "low": 6.8128, "close": 6.8128, "volume": 258.56, "close_time": 1658573999999}, {"open_time": 1658574000000, "open": 6.7918, "high": 6.7918, "low": 6.7015, "close": 6.7285, "volume": 1413.87, "close_time": 1658577599999}, {"open_time": 1658577600000, "open": 6.6908, "high": 6.7581, "low": 6.6529, "close": 6.7581, "volume": 203.09, "close_time": 1658581199999}, {"open_time": 1658581200000, "open": 6.742, "high": 6.8325, "low": 6.741, "close": 6.8325, "volume": 332.97, "close_time": 1658584799999}, {"open_time": 1658584800000, "open": 6.8198, "high": 6.8198, "low": 6.7104, "close": 6.7104, "volume": 310.77, "close_time": 1658588399999}, {"open_time": 1658588400000, "open": 6.803, "high": 6.803, "low": 6.803, "close": 6.803, "volume": 3.09, "close_time": 1658591999999}, {"open_time": 1658592000000, "open": 6.7826, "high": 6.8223, "low": 6.7794, "close": 6.7794, "volume": 598.1, "close_time": 1658595599999}, {"open_time": 1658595600000, "open": 6.7104, "high": 6.7104, "low": 6.7104, "close": 6.7104, "volume": 3.1, "close_time": 1658599199999}, {"open_time": 1658599200000, "open": 6.7104, "high": 6.7104, "low": 6.7104, "close": 6.7104, "volume": 0.0, "close_time": 1658602799999}, {"open_time": 1658602800000, "open": 6.7541, "high": 6.8852, "low": 6.7425, "close": 6.8852, "volume": 868.85, "close_time": 1658606399999}, {"open_time": 1658606400000, "open": 6.8937, "high": 6.9452, "low": 6.8937, "close": 6.9452, "volume": 687.3, "close_time": 1658609999999}, {"open_time": 1658610000000, "open": 6.9526, "high": 6.9526, "low": 6.9041, "close": 6.9041, "volume": 3.57, "close_time": 1658613599999}, {"open_time": 1658613600000, "open": 6.9584, "high": 7.007, "low": 6.9584, "close": 6.9955, "volume": 64.93, "close_time": 1658617199999}, {"open_time": 1658617200000, "open": 6.9766, "high": 6.9766, "low": 6.9658, "close": 6.9658, "volume": 141.37, "close_time": 1658620799999}, {"open_time": 1658620800000, "open": 6.9949, "high": 7.0785, "low": 6.9949, "close": 7.0785, "volume": 54.58, "close_time": 1658624399999}, {"open_time": 1658624400000, "open": 6.981, "high": 6.981, "low": 6.9421, "close": 6.9421, "volume": 424.02, "close_time": 1658627999999}, {"open_time": 1658628000000, "open": 6.9539, "high": 7.1053, "low": 6.946, "close": 6.9844, "volume": 2323.5, "close_time": 1658631599999}, {"open_time": 1658631600000, "open": 6.9566, "high": 6.9566, "low": 6.9566, "close": 6.9566, "volume": 2.99, "close_time": 1658635199999}, {"open_time": 1658635200000, "open": 6.9669, "high": 6.9728, "low": 6.9669, "close": 6.9684, "volume": 117.21, "close_time": 1658638799999}, {"open_time": 1658638800000, "open": 7.0526, "high": 7.1251, "low": 7.0526, "close": 7.1043, "volume": 591.35, "close_time": 1658642399999}, {"open_time": 1658642400000, "open": 7.1109, "high": 7.1378, "low": 7.0642, "close": 7.0824, "volume": 646.9, "close_time": 1658645999999}, {"open_time": 1658646000000, "open": 7.0674, "high": 7.0991, "low": 6.997, "close": 6.997, "volume": 1060.58, "close_time": 1658649599999}, {"open_time": 1658649600000, "open": 6.9816, "high": 7.0263, "low": 6.9765, "close": 6.9954, "volume": 859.55, "close_time": 1658653199999}, {"open_time": 1658653200000, "open": 6.9936, "high": 6.9936, "low": 6.9936, "close": 6.9936, "volume": 42.8, "close_time": 1658656799999}, {"open_time": 1658656800000, "open": 7.0154, "high": 7.0235, "low": 6.9258, "close": 6.994, "volume": 534.87, "close_time": 1658660399999}, {"open_time": 1658660400000, "open": 6.9568, "high": 7.0907, "low": 6.9568, "close": 7.0378, "volume": 144.64, "close_time": 1658663999999}, {"open_time": 1658664000000, "open": 6.9898, "high": 6.9898, "low": 6.9566, "close": 6.9566, "volume": 102.99, "close_time": 1658667599999}, {"open_time": 1658667600000, "open": 6.934, "high": 6.9684, "low": 6.934, "close": 6.9684, "volume": 189.16, "close_time": 1658671199999}, {"open_time": 1658671200000, "open": 6.9544, "high": 6.9544, "low": 6.9544, "close": 6.9544, "volume": 20.06, "close_time": 1658674799999}, {"open_time": 1658674800000, "open": 7.0336, "high": 7.0526, "low": 7.0336, "close": 7.0526, "volume": 74.14, "close_time": 1658678399999}, {"open_time": 1658678400000, "open": 7.0465, "high": 7.0465, "low": 7.0465, "close": 7.0465, "volume": 70.84, "close_time": 1658681999999}, {"open_time": 1658682000000, "open": 7.0465, "high": 7.0465, "low": 7.0415, "close": 7.0415, "volume": 126.85, "close_time": 1658685599999}, {"open_time": 1658685600000, "open": 6.9716, "high": 6.9723, "low": 6.9416, "close": 6.9723, "volume": 1739.22, "close_time": 1658689199999}, {"open_time": 1658689200000, "open": 6.946, "high": 6.946, "low": 6.946, "close": 6.946, "volume": 7.52, "close_time": 1658692799999}, {"open_time": 1658692800000, "open": 6.9722, "high": 6.9722, "low": 6.9722, "close": 6.9722, "volume": 62.76, "close_time": 1658696399999}, {"open_time": 1658696400000, "open": 7.0279, "high": 7.1513, "low": 7.0279, "close": 7.1513, "volume": 1465.27, "close_time": 1658699999999}, {"open_time": 1658700000000, "open": 7.1573, "high": 7.2774, "low": 7.0438, "close": 7.0491, "volume": 1059.95, "close_time": 1658703599999}, {"open_time": 1658703600000, "open": 7.0864, "high": 7.3278, "low": 7.0404, "close": 7.2287, "volume": 7181.39, "close_time": 1658707199999}, {"open_time": 1658707200000, "open": 7.2371, "high": 7.5147, "low": 7.2216, "close": 7.2812, "volume": 11110.15, "close_time": 1658710799999}, {"open_time": 1658710800000, "open": 7.2327, "high": 7.2738, "low": 7.0437, "close": 7.1942, "volume": 6529.13, "close_time": 1658714399999}, {"open_time": 1658714400000, "open": 7.1938, "high": 7.2367, "low": 6.9531, "close": 6.9798, "volume": 10191.52, "close_time": 1658717999999}, {"open_time": 1658718000000, "open": 6.9716, "high": 6.9716, "low": 6.8288, "close": 6.8607, "volume": 10359.61, "close_time": 1658721599999}, {"open_time": 1658721600000, "open": 6.8861, "high": 7.0754, "low": 6.8861, "close": 7.0754, "volume": 2098.57, "close_time": 1658725199999}, {"open_time": 1658725200000, "open": 7.09, "high": 7.1378, "low": 6.9316, "close": 6.9701, "volume": 5580.06, "close_time": 1658728799999}, {"open_time": 1658728800000, "open": 6.9787, "high": 6.9787, "low": 6.8702, "close": 6.8861, "volume": 770.35, "close_time": 1658732399999}, {"open_time": 1658732400000, "open": 6.8883, "high": 6.9535, "low": 6.8869, "close": 6.9535, "volume": 1375.35, "close_time": 1658735999999}, {"open_time": 1658736000000, "open": 6.8993, "high": 6.9217, "low": 6.8184, "close": 6.9217, "volume": 2978.01, "close_time": 1658739599999}, {"open_time": 1658739600000, "open": 6.9322, "high": 6.9322, "low": 6.8706, "close": 6.8821, "volume": 2693.56, "close_time": 1658743199999}, {"open_time": 1658743200000, "open": 6.8724, "high": 6.9284, "low": 6.8724, "close": 6.9017, "volume": 5748.95, "close_time": 1658746799999}, {"open_time": 1658746800000, "open": 6.9017, "high": 6.9255, "low": 6.8762, "close": 6.9248, "volume": 264.0, "close_time": 1658750399999}, {"open_time": 1658750400000, "open": 6.9062, "high": 6.9234, "low": 6.8307, "close": 6.8794, "volume": 3895.0, "close_time": 1658753999999}, {"open_time": 1658754000000, "open": 6.8626, "high": 7.0528, "low": 6.8585, "close": 7.0528, "volume": 1529.57, "close_time": 1658757599999}, {"open_time": 1658757600000, "open": 7.0363, "high": 7.1378, "low": 6.9363, "close": 7.1378, "volume": 895.15, "close_time": 1658761199999}, {"open_time": 1658761200000, "open": 7.1286, "high": 7.3275, "low": 7.1286, "close": 7.2857, "volume": 9225.55, "close_time": 1658764799999}, {"open_time": 1658764800000, "open": 7.2705, "high": 7.3696, "low": 7.2171, "close": 7.3399, "volume": 4715.45, "close_time": 1658768399999}, {"open_time": 1658768400000, "open": 7.3236, "high": 7.4102, "low": 7.3072, "close": 7.3376, "volume": 3130.42, "close_time": 1658771999999}, {"open_time": 1658772000000, "open": 7.3214, "high": 7.3971, "low": 7.3054, "close": 7.3657, "volume": 2747.22, "close_time": 1658775599999}, {"open_time": 1658775600000, "open": 7.3741, "high": 7.3741, "low": 7.212, "close": 7.2888, "volume": 2697.78, "close_time": 1658779199999}, {"open_time": 1658779200000, "open": 7.3115, "high": 7.4769, "low": 7.3115, "close": 7.3862, "volume": 4940.68, "close_time": 1658782799999}, {"open_time": 1658782800000, "open": 7.4818, "high": 7.5132, "low": 7.4123, "close": 7.4556, "volume": 2935.14, "close_time": 1658786399999}, {"open_time": 1658786400000, "open": 7.406, "high": 7.427, "low": 7.2933, "close": 7.3704, "volume": 5371.76, "close_time": 1658789999999}, {"open_time": 1658790000000, "open": 7.3832, "high": 7.3903, "low": 7.0636, "close": 7.0636, "volume": 1823.27, "close_time": 1658793599999}, {"open_time": 1658793600000, "open": 7.0407, "high": 7.0464, "low": 6.7465, "close": 6.7672, "volume": 13895.72, "close_time": 1658797199999}, {"open_time": 1658797200000, "open": 6.7902, "high": 6.8536, "low": 6.7882, "close": 6.8432, "volume": 4130.3, "close_time": 1658800799999}, {"open_time": 1658800800000, "open": 6.8053, "high": 6.8177, "low": 6.7518, "close": 6.7769, "volume": 3247.53, "close_time": 1658804399999}, {"open_time": 1658804400000, "open": 6.7613, "high": 6.8683, "low": 6.7041, "close": 6.8683, "volume": 3515.15, "close_time": 1658807999999}, {"open_time": 1658808000000, "open": 6.8334, "high": 6.9437, "low": 6.8181, "close": 6.9437, "volume": 3001.87, "close_time": 1658811599999}, {"open_time": 1658811600000, "open": 6.9336, "high": 6.9336, "low": 6.8252, "close": 6.8625, "volume": 2651.02, "close_time": 1658815199999}, {"open_time": 1658815200000, "open": 6.8356, "high": 6.8356, "low": 6.724, "close": 6.724, "volume": 3562.12, "close_time": 1658818799999}, {"open_time": 1658818800000, "open": 6.7104, "high": 6.7386, "low": 6.624, "close": 6.636, "volume": 5546.99, "close_time": 1658822399999}, {"open_time": 1658822400000, "open": 6.6594, "high": 6.6594, "low": 6.6085, "close": 6.6563, "volume": 326.78, "close_time": 1658825999999}, {"open_time": 1658826000000, "open": 6.6427, "high": 6.657, "low": 6.6401, "close": 6.657, "volume": 265.92, "close_time": 1658829599999}, {"open_time": 1658829600000, "open": 6.656, "high": 6.656, "low": 6.5644, "close": 6.5879, "volume": 673.76, "close_time": 1658833199999}, {"open_time": 1658833200000, "open": 6.5879, "high": 6.595, "low": 6.5405, "close": 6.55, "volume": 602.88, "close_time": 1658836799999}, {"open_time": 1658836800000, "open": 6.6255, "high": 6.6414, "low": 6.47, "close": 6.47, "volume": 960.63, "close_time": 1658840399999}, {"open_time": 1658840400000, "open": 6.4841, "high": 6.4841, "low": 6.3955, "close": 6.4065, "volume": 614.34, "close_time": 1658843999999}, {"open_time": 1658844000000, "open": 6.4642, "high": 6.4975, "low": 6.4642, "close": 6.4975, "volume": 229.62, "close_time": 1658847599999}, {"open_time": 1658847600000, "open": 6.4753, "high": 6.4753, "low": 6.3817, "close": 6.3824, "volume": 950.09, "close_time": 1658851199999}, {"open_time": 1658851200000, "open": 6.4034, "high": 6.4486, "low": 6.3853, "close": 6.4486, "volume": 203.72, "close_time": 1658854799999}, {"open_time": 1658854800000, "open": 6.4209, "high": 6.4582, "low": 6.3867, "close": 6.3867, "volume": 322.37, "close_time": 1658858399999}, {"open_time": 1658858400000, "open": 6.3736, "high": 6.3899, "low": 6.2804, "close": 6.3042, "volume": 578.96, "close_time": 1658861999999}, {"open_time": 1658862000000, "open": 6.2782, "high": 6.2782, "low": 6.266, "close": 6.266, "volume": 35.76, "close_time": 1658865599999}, {"open_time": 1658865600000, "open": 6.2408, "high": 6.3357, "low": 6.2408, "close": 6.281, "volume": 277.38, "close_time": 1658869199999}, {"open_time": 1658869200000, "open": 6.3404, "high": 6.3411, "low": 6.3404, "close": 6.3411, "volume": 209.56, "close_time": 1658872799999}, {"open_time": 1658872800000, "open": 6.3836, "high": 6.5187, "low": 6.3836, "close": 6.5187, "volume": 547.55, "close_time": 1658876399999}, {"open_time": 1658876400000, "open": 6.5471, "high": 6.6414, "low": 6.4751, "close": 6.6414, "volume": 1994.42, "close_time": 1658879999999}, {"open_time": 1658880000000, "open": 6.6753, "high": 6.6762, "low": 6.5459, "close": 6.5459, "volume": 124.79, "close_time": 1658883599999}, {"open_time": 1658883600000, "open": 6.6049, "high": 6.6049, "low": 6.5627, "close": 6.5627, "volume": 27.72, "close_time": 1658887199999}, {"open_time": 1658887200000, "open": 6.5317, "high": 6.5645, "low": 6.5118, "close": 6.5473, "volume": 346.25, "close_time": 1658890799999}, {"open_time": 1658890800000, "open": 6.598, "high": 6.598, "low": 6.5556, "close": 6.5556, "volume": 129.06, "close_time": 1658894399999}, {"open_time": 1658894400000, "open": 6.5699, "high": 6.6239, "low": 6.5699, "close": 6.6161, "volume": 512.4, "close_time": 1658897999999}, {"open_time": 1658898000000, "open": 6.6414, "high": 6.7361, "low": 6.6414, "close": 6.7156, "volume": 943.56, "close_time": 1658901599999}, {"open_time": 1658901600000, "open": 6.7316, "high": 6.7316, "low": 6.6495, "close": 6.6495, "volume": 99.09, "close_time": 1658905199999}, {"open_time": 1658905200000, "open": 6.7895, "high": 6.8024, "low": 6.7216, "close": 6.7279, "volume": 603.27, "close_time": 1658908799999}, {"open_time": 1658908800000, "open": 6.7468, "high": 6.7577, "low": 6.7468, "close": 6.7487, "volume": 334.38, "close_time": 1658912399999}, {"open_time": 1658912400000, "open": 6.7057, "high": 6.7057, "low": 6.6594, "close": 6.6594, "volume": 4012.14, "close_time": 1658915999999}, {"open_time": 1658916000000, "open": 6.6511, "high": 6.717, "low": 6.6511, "close": 6.7063, "volume": 1293.08, "close_time": 1658919599999}, {"open_time": 1658919600000, "open": 6.6678, "high": 6.7418, "low": 6.6678, "close": 6.7301, "volume": 1443.19, "close_time": 1658923199999}, {"open_time": 1658923200000, "open": 6.6319, "high": 6.7118, "low": 6.6319, "close": 6.7118, "volume": 1578.95, "close_time": 1658926799999}, {"open_time": 1658926800000, "open": 6.7303, "high": 6.803, "low": 6.6903, "close": 6.803, "volume": 164.75, "close_time": 1658930399999}, {"open_time": 1658930400000, "open": 6.8177, "high": 6.8177, "low": 6.8177, "close": 6.8177, "volume": 73.24, "close_time": 1658933999999}, {"open_time": 1658934000000, "open": 6.8097, "high": 6.8097, "low": 6.7706, "close": 6.8003, "volume": 31.68, "close_time": 1658937599999}, {"open_time": 1658937600000, "open": 6.7551, "high": 6.94, "low": 6.7551, "close": 6.8053, "volume": 4464.25, "close_time": 1658941199999}, {"open_time": 1658941200000, "open": 6.8496, "high": 7.2166, "low": 6.8496, "close": 7.1295, "volume": 3282.85, "close_time": 1658944799999}, {"open_time": 1658944800000, "open": 7.1386, "high": 7.7642, "low": 7.1335, "close": 7.6735, "volume": 5383.07, "close_time": 1658948399999}, {"open_time": 1658948400000, "open": 7.7296, "high": 7.994, "low": 7.678, "close": 7.75, "volume": 5517.82, "close_time": 1658951999999}, {"open_time": 1658952000000, "open": 7.773, "high": 7.869, "low": 7.75, "close": 7.763, "volume": 1058.37, "close_time": 1658955599999}, {"open_time": 1658955600000, "open": 7.7849, "high": 7.8352, "low": 7.7833, "close": 7.8352, "volume": 279.57, "close_time": 1658959199999}, {"open_time": 1658959200000, "open": 7.91, "high": 8.0401, "low": 7.91, "close": 7.9872, "volume": 631.99, "close_time": 1658962799999}, {"open_time": 1658962800000, "open": 8.0493, "high": 8.1922, "low": 8.0343, "close": 8.0479, "volume": 3698.62, "close_time": 1658966399999}, {"open_time": 1658966400000, "open": 8.0604, "high": 8.0773, "low": 7.9645, "close": 8.018, "volume": 3649.3, "close_time": 1658969999999}, {"open_time": 1658970000000, "open": 7.9974, "high": 8.3493, "low": 7.9934, "close": 8.2026, "volume": 3675.0, "close_time": 1658973599999}, {"open_time": 1658973600000, "open": 8.2126, "high": 8.4823, "low": 8.2126, "close": 8.3924, "volume": 2092.92, "close_time": 1658977199999}, {"open_time": 1658977200000, "open": 8.3875, "high": 8.3975, "low": 8.2698, "close": 8.2725, "volume": 2543.78, "close_time": 1658980799999}, {"open_time": 1658980800000, "open": 8.2865, "high": 8.3046, "low": 8.2208, "close": 8.2208, "volume": 433.25, "close_time": 1658984399999}, {"open_time": 1658984400000, "open": 8.2098, "high": 8.2813, "low": 8.1841, "close": 8.2813, "volume": 2037.2, "close_time": 1658987999999}, {"open_time": 1658988000000, "open": 8.2672, "high": 8.2675, "low": 8.2443, "close": 8.2575, "volume": 241.91, "close_time": 1658991599999}, {"open_time": 1658991600000, "open": 8.2168, "high": 8.2168, "low": 8.1324, "close": 8.1324, "volume": 556.84, "close_time": 1658995199999}, {"open_time": 1658995200000, "open": 8.2328, "high": 8.2328, "low": 8.1801, "close": 8.1801, "volume": 349.21, "close_time": 1658998799999}, {"open_time": 1658998800000, "open": 8.243, "high": 8.2639, "low": 8.1502, "close": 8.183, "volume": 291.93, "close_time": 1659002399999}, {"open_time": 1659002400000, "open": 8.2147, "high": 8.3524, "low": 8.2147, "close": 8.2457, "volume": 15611.31, "close_time": 1659005999999}, {"open_time": 1659006000000, "open": 8.2483, "high": 8.3123, "low": 8.2295, "close": 8.278, "volume": 2477.16, "close_time": 1659009599999}, {"open_time": 1659009600000, "open": 8.323, "high": 8.4932, "low": 8.1123, "close": 8.4211, "volume": 4851.82, "close_time": 1659013199999}, {"open_time": 1659013200000, "open": 8.3645, "high": 8.6274, "low": 8.3209, "close": 8.3504, "volume": 1682.33, "close_time": 1659016799999}, {"open_time": 1659016800000, "open": 8.3676, "high": 8.7324, "low": 8.3309, "close": 8.7079, "volume": 1502.66, "close_time": 1659020399999}, {"open_time": 1659020400000, "open": 8.7434, "high": 9.4662, "low": 8.6921, "close": 9.1682, "volume": 9266.86, "close_time": 1659023999999}, {"open_time": 1659024000000, "open": 9.1254, "high": 9.4327, "low": 9.1221, "close": 9.242, "volume": 4008.26, "close_time": 1659027599999}, {"open_time": 1659027600000, "open": 9.2733, "high": 9.3184, "low": 9.212, "close": 9.2466, "volume": 1121.15, "close_time": 1659031199999}, {"open_time": 1659031200000, "open": 9.1718, "high": 9.3236, "low": 9.1383, "close": 9.2791, "volume": 3156.99, "close_time": 1659034799999}, {"open_time": 1659034800000, "open": 9.2825, "high": 9.3964, "low": 9.2791, "close": 9.2988, "volume": 1151.76, "close_time": 1659038399999}, {"open_time": 1659038400000, "open": 9.3815, "high": 9.7966, "low": 9.3703, "close": 9.6204, "volume": 2456.9, "close_time": 1659041999999}, {"open_time": 1659042000000, "open": 9.6086, "high": 9.6478, "low": 9.5014, "close": 9.5408, "volume": 808.18, "close_time": 1659045599999}, {"open_time": 1659045600000, "open": 9.4731, "high": 9.4731, "low": 9.2904, "close": 9.3088, "volume": 480.63, "close_time": 1659049199999}, {"open_time": 1659049200000, "open": 9.285, "high": 9.3126, "low": 9.2394, "close": 9.2931, "volume": 435.64, "close_time": 1659052799999}, {"open_time": 1659052800000, "open": 9.2937, "high": 9.3545, "low": 9.1028, "close": 9.2814, "volume": 895.7, "close_time": 1659056399999}, {"open_time": 1659056400000, "open": 9.2664, "high": 9.2916, "low": 9.1824, "close": 9.2916, "volume": 3796.68, "close_time": 1659059999999}, {"open_time": 1659060000000, "open": 9.2623, "high": 9.3964, "low": 9.2017, "close": 9.3485, "volume": 1941.15, "close_time": 1659063599999}, {"open_time": 1659063600000, "open": 9.3719, "high": 9.384, "low": 9.3287, "close": 9.3714, "volume": 2488.99, "close_time": 1659067199999}, {"open_time": 1659067200000, "open": 9.3738, "high": 9.3738, "low": 9.1798, "close": 9.1857, "volume": 530.53, "close_time": 1659070799999}, {"open_time": 1659070800000, "open": 9.1718, "high": 9.1872, "low": 9.0494, "close": 9.1561, "volume": 949.79, "close_time": 1659074399999}, {"open_time": 1659074400000, "open": 9.1068, "high": 9.1661, "low": 8.839, "close": 8.9107, "volume": 1943.79, "close_time": 1659077999999}, {"open_time": 1659078000000, "open": 8.9159, "high": 8.955, "low": 8.842, "close": 8.9338, "volume": 312.4, "close_time": 1659081599999}, {"open_time": 1659081600000, "open": 8.8962, "high": 8.8962, "low": 8.8905, "close": 8.8905, "volume": 739.0, "close_time": 1659085199999}, {"open_time": 1659085200000, "open": 8.8179, "high": 8.9333, "low": 8.8179, "close": 8.9333, "volume": 755.57, "close_time": 1659088799999}, {"open_time": 1659088800000, "open": 8.948, "high": 9.0318, "low": 8.9181, "close": 8.9469, "volume": 2102.49, "close_time": 1659092399999}, {"open_time": 1659092400000, "open": 8.885, "high": 8.9629, "low": 8.6303, "close": 8.7005, "volume": 2789.23, "close_time": 1659095999999}, {"open_time": 1659096000000, "open": 8.7278, "high": 8.7559, "low": 8.6368, "close": 8.68, "volume": 437.34, "close_time": 1659099599999}, {"open_time": 1659099600000, "open": 8.7559, "high": 8.9828, "low": 8.7559, "close": 8.9645, "volume": 971.42, "close_time": 1659103199999}, {"open_time": 1659103200000, "open": 8.9192, "high": 9.1229, "low": 8.9192, "close": 8.9539, "volume": 648.8, "close_time": 1659106799999}, {"open_time": 1659106800000, "open": 8.958, "high": 8.9997, "low": 8.9304, "close": 8.9997, "volume": 662.71, "close_time": 1659110399999}, {"open_time": 1659110400000, "open": 9.0624, "high": 9.0624, "low": 8.7221, "close": 8.8913, "volume": 513.51, "close_time": 1659113999999}, {"open_time": 1659114000000, "open": 8.8913, "high": 8.9808, "low": 8.7789, "close": 8.9808, "volume": 212.89, "close_time": 1659117599999}, {"open_time": 1659117600000, "open": 8.9892, "high": 9.0774, "low": 8.9406, "close": 9.0774, "volume": 350.99, "close_time": 1659121199999}, {"open_time": 1659121200000, "open": 9.0209, "high": 9.042, "low": 8.9539, "close": 9.042, "volume": 222.11, "close_time": 1659124799999}, {"open_time": 1659124800000, "open": 8.9543, "high": 9.032, "low": 8.9419, "close": 9.0284, "volume": 487.19, "close_time": 1659128399999}, {"open_time": 1659128400000, "open": 9.0654, "high": 9.0774, "low": 9.0108, "close": 9.0774, "volume": 147.21, "close_time": 1659131999999}, {"open_time": 1659132000000, "open": 9.0149, "high": 9.1583, "low": 9.0149, "close": 9.1541, "volume": 254.85, "close_time": 1659135599999}, {"open_time": 1659135600000, "open": 9.1423, "high": 9.1423, "low": 8.9539, "close": 9.052, "volume": 223.6, "close_time": 1659139199999}, {"open_time": 1659139200000, "open": 9.1229, "high": 9.149, "low": 8.9456, "close": 9.0042, "volume": 1931.07, "close_time": 1659142799999}, {"open_time": 1659142800000, "open": 8.8687, "high": 8.9689, "low": 8.7495, "close": 8.888, "volume": 676.4, "close_time": 1659146399999}, {"open_time": 1659146400000, "open": 8.8846, "high": 8.9011, "low": 8.7796, "close": 8.8693, "volume": 1382.65, "close_time": 1659149999999}, {"open_time": 1659150000000, "open": 8.9018, "high": 8.9018, "low": 8.7894, "close": 8.8453, "volume": 433.73, "close_time": 1659153599999}, {"open_time": 1659153600000, "open": 8.852, "high": 8.852, "low": 8.7621, "close": 8.8125, "volume": 323.15, "close_time": 1659157199999}, {"open_time": 1659157200000, "open": 8.8322, "high": 8.8821, "low": 8.8322, "close": 8.8793, "volume": 373.86, "close_time": 1659160799999}, {"open_time": 1659160800000, "open": 8.9231, "high": 8.9779, "low": 8.8294, "close": 8.9381, "volume": 808.45, "close_time": 1659164399999}, {"open_time": 1659164400000, "open": 8.9581, "high": 9.1229, "low": 8.9516, "close": 8.9851, "volume": 2156.31, "close_time": 1659167999999}, {"open_time": 1659168000000, "open": 8.9659, "high": 8.9659, "low": 8.9659, "close": 8.9659, "volume": 1.23, "close_time": 1659171599999}, {"open_time": 1659171600000, "open": 8.8892, "high": 8.9154, "low": 8.839, "close": 8.839, "volume": 12.86, "close_time": 1659175199999}, {"open_time": 1659175200000, "open": 8.8593, "high": 8.8593, "low": 8.6368, "close": 8.7053, "volume": 672.95, "close_time": 1659178799999}, {"open_time": 1659178800000, "open": 8.6795, "high": 8.7694, "low": 8.6795, "close": 8.7409, "volume": 55.87, "close_time": 1659182399999}, {"open_time": 1659182400000, "open": 8.7379, "high": 8.8574, "low": 8.7379, "close": 8.8574, "volume": 900.41, "close_time": 1659185999999}, {"open_time": 1659186000000, "open": 8.858, "high": 8.9226, "low": 8.822, "close": 8.8271, "volume": 1073.68, "close_time": 1659189599999}, {"open_time": 1659189600000, "open": 8.868, "high": 8.9128, "low": 8.795, "close": 8.8566, "volume": 1010.95, "close_time": 1659193199999}, {"open_time": 1659193200000, "open": 8.8981, "high": 9.0418, "low": 8.8981, "close": 9.0418, "volume": 757.52, "close_time": 1659196799999}, {"open_time": 1659196800000, "open": 9.0012, "high": 9.0105, "low": 8.9527, "close": 8.9759, "volume": 347.14, "close_time": 1659200399999}, {"open_time": 1659200400000, "open": 8.9012, "high": 8.9204, "low": 8.8469, "close": 8.9204, "volume": 531.3, "close_time": 1659203999999}, {"open_time": 1659204000000, "open": 8.8785, "high": 8.8826, "low": 8.8154, "close": 8.8154, "volume": 701.71, "close_time": 1659207599999}, {"open_time": 1659207600000, "open": 8.7844, "high": 8.7844, "low": 8.6522, "close": 8.6639, "volume": 122.45, "close_time": 1659211199999}, {"open_time": 1659211200000, "open": 8.6621, "high": 8.6653, "low": 8.5113, "close": 8.6613, "volume": 2155.95, "close_time": 1659214799999}, {"open_time": 1659214800000, "open": 8.7275, "high": 8.8618, "low": 8.7094, "close": 8.7094, "volume": 95.08, "close_time": 1659218399999}, {"open_time": 1659218400000, "open": 8.6368, "high": 8.6779, "low": 8.5817, "close": 8.6659, "volume": 400.84, "close_time": 1659221999999}, {"open_time": 1659222000000, "open": 8.6078, "high": 8.7559, "low": 8.6078, "close": 8.7559, "volume": 1575.63, "close_time": 1659225599999}, {"open_time": 1659225600000, "open": 8.7931, "high": 8.8786, "low": 8.7559, "close": 8.837, "volume": 4324.54, "close_time": 1659229199999}, {"open_time": 1659229200000, "open": 8.8537, "high": 9.0077, "low": 8.8227, "close": 8.929, "volume": 4774.72, "close_time": 1659232799999}, {"open_time": 1659232800000, "open": 8.9768, "high": 8.9768, "low": 8.8176, "close": 8.8281, "volume": 797.43, "close_time": 1659236399999}, {"open_time": 1659236400000, "open": 8.8219, "high": 8.847, "low": 8.7094, "close": 8.8075, "volume": 1609.54, "close_time": 1659239999999}, {"open_time": 1659240000000, "open": 8.8574, "high": 8.9077, "low": 8.773, "close": 8.9077, "volume": 637.41, "close_time": 1659243599999}, {"open_time": 1659243600000, "open": 8.9689, "high": 8.9689, "low": 8.8469, "close": 8.8469, "volume": 90.82, "close_time": 1659247199999}, {"open_time": 1659247200000, "open": 8.9689, "high": 9.0812, "low": 8.9689, "close": 9.0391, "volume": 58.42, "close_time": 1659250799999}, {"open_time": 1659250800000, "open": 9.0818, "high": 9.14, "low": 8.9539, "close": 8.9539, "volume": 3633.37, "close_time": 1659254399999}, {"open_time": 1659254400000, "open": 8.9845, "high": 8.9845, "low": 8.8188, "close": 8.8188, "volume": 86.81, "close_time": 1659257999999}, {"open_time": 1659258000000, "open": 8.7601, "high": 8.8147, "low": 8.7094, "close": 8.8147, "volume": 449.23, "close_time": 1659261599999}, {"open_time": 1659261600000, "open": 8.8574, "high": 9.0578, "low": 8.8574, "close": 8.9587, "volume": 453.76, "close_time": 1659265199999}, {"open_time": 1659265200000, "open": 8.992, "high": 9.0134, "low": 8.9393, "close": 8.9393, "volume": 849.49, "close_time": 1659268799999}, {"open_time": 1659268800000, "open": 8.9133, "high": 8.9234, "low": 8.8188, "close": 8.8188, "volume": 493.32, "close_time": 1659272399999}, {"open_time": 1659272400000, "open": 8.9131, "high": 8.9131, "low": 8.828, "close": 8.858, "volume": 254.94, "close_time": 1659275999999}, {"open_time": 1659276000000, "open": 8.8059, "high": 8.8059, "low": 8.8059, "close": 8.8059, "volume": 77.9, "close_time": 1659279599999}, {"open_time": 1659279600000, "open": 8.812, "high": 8.8962, "low": 8.812, "close": 8.8962, "volume": 227.6, "close_time": 1659283199999}, {"open_time": 1659283200000, "open": 8.8932, "high": 8.977, "low": 8.8493, "close": 8.977, "volume": 368.06, "close_time": 1659286799999}, {"open_time": 1659286800000, "open": 8.9892, "high": 9.0365, "low": 8.9792, "close": 9.0, "volume": 154.75, "close_time": 1659290399999}, {"open_time": 1659290400000, "open": 9.0191, "high": 9.1283, "low": 8.693, "close": 8.8618, "volume": 2636.8, "close_time": 1659293999999}, {"open_time": 1659294000000, "open": 8.8593, "high": 8.9825, "low": 8.8469, "close": 8.8613, "volume": 131.07, "close_time": 1659297599999}, {"open_time": 1659297600000, "open": 8.8258, "high": 8.835, "low": 8.7814, "close": 8.7814, "volume": 360.51, "close_time": 1659301199999}, {"open_time": 1659301200000, "open": 8.8131, "high": 8.8131, "low": 8.7016, "close": 8.7146, "volume": 122.79, "close_time": 1659304799999}, {"open_time": 1659304800000, "open": 8.6927, "high": 8.6927, "low": 8.4266, "close": 8.4623, "volume": 3491.98, "close_time": 1659308399999}, {"open_time": 1659308400000, "open": 8.4623, "high": 8.4623, "low": 8.3319, "close": 8.3319, "volume": 311.32, "close_time": 1659311999999}, {"open_time": 1659312000000, "open": 8.3309, "high": 8.4556, "low": 8.3086, "close": 8.3699, "volume": 490.73, "close_time": 1659315599999}, {"open_time": 1659315600000, "open": 8.4664, "high": 8.494, "low": 8.4664, "close": 8.4832, "volume": 46.45, "close_time": 1659319199999}, {"open_time": 1659319200000, "open": 8.527, "high": 8.5524, "low": 8.4316, "close": 8.4316, "volume": 980.03, "close_time": 1659322799999}, {"open_time": 1659322800000, "open": 8.4097, "high": 8.4599, "low": 8.3699, "close": 8.4298, "volume": 712.53, "close_time": 1659326399999}, {"open_time": 1659326400000, "open": 8.4519, "high": 8.4519, "low": 8.3899, "close": 8.4399, "volume": 155.72, "close_time": 1659329999999}, {"open_time": 1659330000000, "open": 8.4068, "high": 8.442, "low": 8.4068, "close": 8.442, "volume": 175.69, "close_time": 1659333599999}, {"open_time": 1659333600000, "open": 8.3319, "high": 8.3328, "low": 8.2702, "close": 8.28, "volume": 2154.78, "close_time": 1659337199999}, {"open_time": 1659337200000, "open": 8.3912, "high": 8.3938, "low": 8.3912, "close": 8.3938, "volume": 27.34, "close_time": 1659340799999}, {"open_time": 1659340800000, "open": 8.3938, "high": 8.3938, "low": 8.3938, "close": 8.3938, "volume": 0.0, "close_time": 1659344399999}, {"open_time": 1659344400000, "open": 8.4062, "high": 8.4062, "low": 8.355, "close": 8.355, "volume": 433.79, "close_time": 1659347999999}, {"open_time": 1659348000000, "open": 8.2918, "high": 8.2999, "low": 8.1605, "close": 8.1616, "volume": 638.23, "close_time": 1659351599999}, {"open_time": 1659351600000, "open": 8.1453, "high": 8.2897, "low": 8.1162, "close": 8.2897, "volume": 529.15, "close_time": 1659355199999}, {"open_time": 1659355200000, "open": 8.2659, "high": 8.2659, "low": 8.2659, "close": 8.2659, "volume": 12.91, "close_time": 1659358799999}, {"open_time": 1659358800000, "open": 8.2315, "high": 8.2452, "low": 8.1105, "close": 8.2452, "volume": 132.66, "close_time": 1659362399999}, {"open_time": 1659362400000, "open": 8.3449, "high": 8.4735, "low": 8.3225, "close": 8.4458, "volume": 753.36, "close_time": 1659365999999}, {"open_time": 1659366000000, "open": 8.4726, "high": 8.4735, "low": 8.3598, "close": 8.4238, "volume": 145.02, "close_time": 1659369599999}, {"open_time": 1659369600000, "open": 8.3319, "high": 8.3319, "low": 8.322, "close": 8.322, "volume": 47.94, "close_time": 1659373199999}, {"open_time": 1659373200000, "open": 8.2314, "high": 8.2314, "low": 8.0718, "close": 8.0718, "volume": 656.62, "close_time": 1659376799999}, {"open_time": 1659376800000, "open": 8.0947, "high": 8.155, "low": 8.0947, "close": 8.0964, "volume": 1956.38, "close_time": 1659380399999}, {"open_time": 1659380400000, "open": 8.1553, "high": 8.1553, "low": 8.1403, "close": 8.1403, "volume": 619.99, "close_time": 1659383999999}, {"open_time": 1659384000000, "open": 8.1799, "high": 8.2452, "low": 8.1799, "close": 8.197, "volume": 171.31, "close_time": 1659387599999}, {"open_time": 1659387600000, "open": 8.2421, "high": 8.2421, "low": 8.206, "close": 8.206, "volume": 100.28, "close_time": 1659391199999}, {"open_time": 1659391200000, "open": 8.1581, "high": 8.2623, "low": 8.133, "close": 8.2623, "volume": 15.27, "close_time": 1659394799999}, {"open_time": 1659394800000, "open": 8.3449, "high": 8.42, "low": 8.3449, "close": 8.42, "volume": 3054.82, "close_time": 1659398399999}, {"open_time": 1659398400000, "open": 8.3506, "high": 8.3981, "low": 8.2098, "close": 8.2131, "volume": 3639.68, "close_time": 1659401999999}, {"open_time": 1659402000000, "open": 8.2755, "high": 8.2818, "low": 8.0894, "close": 8.0902, "volume": 279.57, "close_time": 1659405599999}, {"open_time": 1659405600000, "open": 8.0553, "high": 8.1374, "low": 7.9708, "close": 7.9828, "volume": 3508.01, "close_time": 1659409199999}, {"open_time": 1659409200000, "open": 8.0003, "high": 8.0419, "low": 7.8944, "close": 8.0217, "volume": 947.66, "close_time": 1659412799999}, {"open_time": 1659412800000, "open": 7.9839, "high": 8.0515, "low": 7.9839, "close": 7.9904, "volume": 1475.16, "close_time": 1659416399999}, {"open_time": 1659416400000, "open": 8.0, "high": 8.2126, "low": 8.0, "close": 8.0358, "volume": 863.65, "close_time": 1659419999999}, {"open_time": 1659420000000, "open": 8.0503, "high": 8.0803, "low": 8.0503, "close": 8.0759, "volume": 2281.22, "close_time": 1659423599999}, {"open_time": 1659423600000, "open": 8.0342, "high": 8.0342, "low": 7.8501, "close": 7.9335, "volume": 3427.17, "close_time": 1659427199999}, {"open_time": 1659427200000, "open": 7.8945, "high": 7.8945, "low": 7.8511, "close": 7.8531, "volume": 489.16, "close_time": 1659430799999}, {"open_time": 1659430800000, "open": 7.881, "high": 7.881, "low": 7.8434, "close": 7.8434, "volume": 2741.38, "close_time": 1659434399999}, {"open_time": 1659434400000, "open": 7.8372, "high": 8.0014, "low": 7.8222, "close": 8.0014, "volume": 29.68, "close_time": 1659437999999}, {"open_time": 1659438000000, "open": 8.0315, "high": 8.1102, "low": 8.0315, "close": 8.0914, "volume": 43.04, "close_time": 1659441599999}, {"open_time": 1659441600000, "open": 8.0, "high": 8.0, "low": 7.9708, "close": 7.9708, "volume": 104.58, "close_time": 1659445199999}, {"open_time": 1659445200000, "open": 8.0427, "high": 8.1063, "low": 7.9804, "close": 8.0203, "volume": 1097.14, "close_time": 1659448799999}, {"open_time": 1659448800000, "open": 8.0212, "high": 8.3148, "low": 7.9708, "close": 8.2975, "volume": 934.79, "close_time": 1659452399999}, {"open_time": 1659452400000, "open": 8.2975, "high": 8.3134, "low": 8.2287, "close": 8.2675, "volume": 1591.75, "close_time": 1659455999999}, {"open_time": 1659456000000, "open": 8.2975, "high": 8.6718, "low": 8.2975, "close": 8.591, "volume": 1076.83, "close_time": 1659459599999}, {"open_time": 1659459600000, "open": 8.655, "high": 8.6791, "low": 8.3928, "close": 8.3928, "volume": 3079.21, "close_time": 1659463199999}, {"open_time": 1659463200000, "open": 8.4577, "high": 8.4822, "low": 8.3325, "close": 8.3325, "volume": 302.75, "close_time": 1659466799999}, {"open_time": 1659466800000, "open": 8.337, "high": 8.4127, "low": 8.3071, "close": 8.4051, "volume": 72.07, "close_time": 1659470399999}, {"open_time": 1659470400000, "open": 8.422, "high": 8.422, "low": 8.422, "close": 8.422, "volume": 1.2, "close_time": 1659473999999}, {"open_time": 1659474000000, "open": 8.422, "high": 8.422, "low": 8.422, "close": 8.422, "volume": 0.0, "close_time": 1659477599999}, {"open_time": 1659477600000, "open": 8.4458, "high": 8.452, "low": 8.4458, "close": 8.4491, "volume": 98.28, "close_time": 1659481199999}, {"open_time": 1659481200000, "open": 8.4099, "high": 8.4099, "low": 8.2597, "close": 8.2597, "volume": 59.85, "close_time": 1659484799999}, {"open_time": 1659484800000, "open": 8.2397, "high": 8.2975, "low": 8.0894, "close": 8.0894, "volume": 84.51, "close_time": 1659488399999}, {"open_time": 1659488400000, "open": 8.0502, "high": 8.1985, "low": 8.0437, "close": 8.1985, "volume": 69.98, "close_time": 1659491999999}, {"open_time": 1659492000000, "open": 8.2269, "high": 8.2317, "low": 8.2059, "close": 8.2168, "volume": 18.86, "close_time": 1659495599999}, {"open_time": 1659495600000, "open": 8.2452, "high": 8.2501, "low": 8.2286, "close": 8.2409, "volume": 9.0, "close_time": 1659499199999}, {"open_time": 1659499200000, "open": 8.3046, "high": 8.3046, "low": 8.2875, "close": 8.2875, "volume": 827.48, "close_time": 1659502799999}, {"open_time": 1659502800000, "open": 8.2853, "high": 8.4083, "low": 8.2853, "close": 8.3884, "volume": 383.24, "close_time": 1659506399999}, {"open_time": 1659506400000, "open": 8.4147, "high": 8.4867, "low": 8.4147, "close": 8.4867, "volume": 187.52, "close_time": 1659509999999}, {"open_time": 1659510000000, "open": 8.4742, "high": 8.5678, "low": 8.4618, "close": 8.4618, "volume": 562.66, "close_time": 1659513599999}, {"open_time": 1659513600000, "open": 8.5259, "high": 8.6513, "low": 8.5259, "close": 8.5932, "volume": 35.55, "close_time": 1659517199999}, {"open_time": 1659517200000, "open": 8.6399, "high": 8.6627, "low": 8.5125, "close": 8.5125, "volume": 413.41, "close_time": 1659520799999}, {"open_time": 1659520800000, "open": 8.5771, "high": 9.0909, "low": 8.5771, "close": 9.0818, "volume": 7363.2, "close_time": 1659524399999}, {"open_time": 1659524400000, "open": 9.0818, "high": 9.3265, "low": 9.0818, "close": 9.2117, "volume": 1203.26, "close_time": 1659527999999}, {"open_time": 1659528000000, "open": 9.2228, "high": 9.3708, "low": 9.1681, "close": 9.2283, "volume": 604.88, "close_time": 1659531599999}, {"open_time": 1659531600000, "open": 9.1445, "high": 9.1833, "low": 9.0447, "close": 9.0947, "volume": 885.45, "close_time": 1659535199999}, {"open_time": 1659535200000, "open": 9.0867, "high": 9.0882, "low": 9.0027, "close": 9.0027, "volume": 114.68, "close_time": 1659538799999}, {"open_time": 1659538800000, "open": 9.0027, "high": 9.0027, "low": 9.0027, "close": 9.0027, "volume": 0.0, "close_time": 1659542399999}, {"open_time": 1659542400000, "open": 8.9933, "high": 9.1229, "low": 8.9705, "close": 9.0918, "volume": 51.84, "close_time": 1659545999999}, {"open_time": 1659546000000, "open": 9.0918, "high": 9.0918, "low": 9.0918, "close": 9.0918, "volume": 0.0, "close_time": 1659549599999}, {"open_time": 1659549600000, "open": 8.9705, "high": 9.0324, "low": 8.9705, "close": 9.0283, "volume": 316.53, "close_time": 1659553199999}, {"open_time": 1659553200000, "open": 9.0105, "high": 9.1529, "low": 8.9797, "close": 9.1529, "volume": 225.58, "close_time": 1659556799999}, {"open_time": 1659556800000, "open": 9.0668, "high": 9.1002, "low": 9.0668, "close": 9.1002, "volume": 122.95, "close_time": 1659560399999}, {"open_time": 1659560400000, "open": 9.0266, "high": 9.0266, "low": 9.0266, "close": 9.0266, "volume": 6.0, "close_time": 1659563999999}, {"open_time": 1659564000000, "open": 8.9728, "high": 9.0109, "low": 8.8204, "close": 8.9093, "volume": 3276.75, "close_time": 1659567599999}, {"open_time": 1659567600000, "open": 8.8722, "high": 9.1229, "low": 8.848, "close": 8.9019, "volume": 3396.26, "close_time": 1659571199999}, {"open_time": 1659571200000, "open": 8.8949, "high": 8.895, "low": 8.7721, "close": 8.7787, "volume": 1394.07, "close_time": 1659574799999}, {"open_time": 1659574800000, "open": 8.7806, "high": 8.9263, "low": 8.7806, "close": 8.8955, "volume": 301.76, "close_time": 1659578399999}, {"open_time": 1659578400000, "open": 8.8994, "high": 8.9689, "low": 8.8994, "close": 8.9689, "volume": 4.34, "close_time": 1659581999999}, {"open_time": 1659582000000, "open": 8.968, "high": 9.0077, "low": 8.9468, "close": 9.0077, "volume": 311.15, "close_time": 1659585599999}, {"open_time": 1659585600000, "open": 9.028, "high": 9.028, "low": 8.9244, "close": 8.9361, "volume": 1111.54, "close_time": 1659589199999}, {"open_time": 1659589200000, "open": 8.9604, "high": 8.9604, "low": 8.9109, "close": 8.9259, "volume": 64.42, "close_time": 1659592799999}, {"open_time": 1659592800000, "open": 8.9475, "high": 8.9475, "low": 8.6884, "close": 8.7568, "volume": 410.23, "close_time": 1659596399999}, {"open_time": 1659596400000, "open": 8.7811, "high": 8.8126, "low": 8.7811, "close": 8.8126, "volume": 164.65, "close_time": 1659599999999}, {"open_time": 1659600000000, "open": 8.6907, "high": 8.7103, "low": 8.6434, "close": 8.6434, "volume": 134.25, "close_time": 1659603599999}, {"open_time": 1659603600000, "open": 8.8092, "high": 8.8092, "low": 8.8092, "close": 8.8092, "volume": 5.54, "close_time": 1659607199999}, {"open_time": 1659607200000, "open": 8.8095, "high": 8.8618, "low": 8.8095, "close": 8.8106, "volume": 112.25, "close_time": 1659610799999}, {"open_time": 1659610800000, "open": 8.802, "high": 8.8393, "low": 8.7635, "close": 8.7804, "volume": 461.29, "close_time": 1659614399999}, {"open_time": 1659614400000, "open": 8.7467, "high": 8.8618, "low": 8.6958, "close": 8.8618, "volume": 2256.36, "close_time": 1659617999999}, {"open_time": 1659618000000, "open": 8.9369, "high": 9.1172, "low": 8.9257, "close": 8.9697, "volume": 2333.55, "close_time": 1659621599999}, {"open_time": 1659621600000, "open": 8.9777, "high": 9.0218, "low": 8.7207, "close": 8.7721, "volume": 2372.99, "close_time": 1659625199999}, {"open_time": 1659625200000, "open": 8.7579, "high": 8.7579, "low": 8.7284, "close": 8.7379, "volume": 353.56, "close_time": 1659628799999}, {"open_time": 1659628800000, "open": 8.7976, "high": 8.7976, "low": 8.7114, "close": 8.7114, "volume": 87.33, "close_time": 1659632399999}, {"open_time": 1659632400000, "open": 8.7094, "high": 8.7094, "low": 8.6554, "close": 8.6554, "volume": 317.18, "close_time": 1659635999999}, {"open_time": 1659636000000, "open": 8.6782, "high": 8.7565, "low": 8.5542, "close": 8.7005, "volume": 2265.35, "close_time": 1659639599999}, {"open_time": 1659639600000, "open": 8.7551, "high": 8.7551, "low": 8.7018, "close": 8.7026, "volume": 184.49, "close_time": 1659643199999}, {"open_time": 1659643200000, "open": 8.7026, "high": 8.7026, "low": 8.7026, "close": 8.7026, "volume": 0.0, "close_time": 1659646799999}, {"open_time": 1659646800000, "open": 8.7651, "high": 8.7813, "low": 8.7588, "close": 8.7813, "volume": 60.88, "close_time": 1659650399999}, {"open_time": 1659650400000, "open": 8.7382, "high": 8.7824, "low": 8.7382, "close": 8.7824, "volume": 312.24, "close_time": 1659653999999}, {"open_time": 1659654000000, "open": 8.7415, "high": 8.8438, "low": 8.7415, "close": 8.8438, "volume": 254.3, "close_time": 1659657599999}, {"open_time": 1659657600000, "open": 8.8574, "high": 8.8618, "low": 8.8574, "close": 8.8618, "volume": 5.3, "close_time": 1659661199999}, {"open_time": 1659661200000, "open": 8.7914, "high": 8.9857, "low": 8.7914, "close": 8.9857, "volume": 244.21, "close_time": 1659664799999}, {"open_time": 1659664800000, "open": 8.9865, "high": 9.0774, "low": 8.9865, "close": 9.0774, "volume": 225.65, "close_time": 1659668399999}, {"open_time": 1659668400000, "open": 9.0504, "high": 9.1229, "low": 9.0232, "close": 9.0947, "volume": 1108.83, "close_time": 1659671999999}, {"open_time": 1659672000000, "open": 9.1066, "high": 9.1778, "low": 9.1066, "close": 9.154, "volume": 61.54, "close_time": 1659675599999}, {"open_time": 1659675600000, "open": 9.0924, "high": 9.0925, "low": 9.0, "close": 9.0, "volume": 509.32, "close_time": 1659679199999}, {"open_time": 1659679200000, "open": 9.0933, "high": 9.139, "low": 9.0933, "close": 9.121, "volume": 213.46, "close_time": 1659682799999}, {"open_time": 1659682800000, "open": 9.0826, "high": 9.1095, "low": 9.0746, "close": 9.0998, "volume": 664.59, "close_time": 1659686399999}, {"open_time": 1659686400000, "open": 9.184, "high": 9.2708, "low": 9.0178, "close": 9.0178, "volume": 824.86, "close_time": 1659689999999}, {"open_time": 1659690000000, "open": 9.047, "high": 9.0609, "low": 9.047, "close": 9.0538, "volume": 246.4, "close_time": 1659693599999}, {"open_time": 1659693600000, "open": 9.0659, "high": 9.1505, "low": 9.0659, "close": 9.0979, "volume": 74.32, "close_time": 1659697199999}, {"open_time": 1659697200000, "open": 9.1872, "high": 9.2586, "low": 9.168, "close": 9.2211, "volume": 355.38, "close_time": 1659700799999}, {"open_time": 1659700800000, "open": 9.1724, "high": 9.1724, "low": 8.8927, "close": 8.8927, "volume": 117.56, "close_time": 1659704399999}, {"open_time": 1659704400000, "open": 8.9319, "high": 8.9981, "low": 8.9319, "close": 8.9981, "volume": 149.9, "close_time": 1659707999999}, {"open_time": 1659708000000, "open": 9.03, "high": 9.1296, "low": 9.03, "close": 9.0609, "volume": 1083.34, "close_time": 1659711599999}, {"open_time": 1659711600000, "open": 8.9705, "high": 8.9778, "low": 8.8946, "close": 8.9636, "volume": 47.71, "close_time": 1659715199999}, {"open_time": 1659715200000, "open": 8.8815, "high": 8.9537, "low": 8.8778, "close": 8.9392, "volume": 56.72, "close_time": 1659718799999}, {"open_time": 1659718800000, "open": 8.9086, "high": 8.9283, "low": 8.87, "close": 8.9053, "volume": 137.19, "close_time": 1659722399999}, {"open_time": 1659722400000, "open": 8.9053, "high": 8.9053, "low": 8.9053, "close": 8.9053, "volume": 0.0, "close_time": 1659725999999}, {"open_time": 1659726000000, "open": 8.9559, "high": 8.9587, "low": 8.9337, "close": 8.9422, "volume": 83.34, "close_time": 1659729599999}, {"open_time": 1659729600000, "open": 8.9609, "high": 8.9992, "low": 8.9609, "close": 8.9992, "volume": 25.72, "close_time": 1659733199999}, {"open_time": 1659733200000, "open": 9.0178, "high": 9.1229, "low": 8.9539, "close": 8.958, "volume": 472.64, "close_time": 1659736799999}, {"open_time": 1659736800000, "open": 9.0008, "high": 9.0008, "low": 8.8707, "close": 8.8707, "volume": 311.16, "close_time": 1659740399999}, {"open_time": 1659740400000, "open": 8.8881, "high": 8.9587, "low": 8.8552, "close": 8.9587, "volume": 135.66, "close_time": 1659743999999}, {"open_time": 1659744000000, "open": 8.9373, "high": 9.0394, "low": 8.935, "close": 9.0218, "volume": 609.59, "close_time": 1659747599999}, {"open_time": 1659747600000, "open": 8.9945, "high": 9.0559, "low": 8.9219, "close": 8.9219, "volume": 442.78, "close_time": 1659751199999}, {"open_time": 1659751200000, "open": 8.9176, "high": 8.9846, "low": 8.9176, "close": 8.9846, "volume": 20.51, "close_time": 1659754799999}, {"open_time": 1659754800000, "open": 9.0102, "high": 9.0102, "low": 9.0102, "close": 9.0102, "volume": 55.43, "close_time": 1659758399999}, {"open_time": 1659758400000, "open": 8.9836, "high": 8.9836, "low": 8.9836, "close": 8.9836, "volume": 23.83, "close_time": 1659761999999}, {"open_time": 1659762000000, "open": 8.9791, "high": 8.997, "low": 8.9241, "close": 8.997, "volume": 188.03, "close_time": 1659765599999}, {"open_time": 1659765600000, "open": 8.9675, "high": 9.0075, "low": 8.9641, "close": 9.0075, "volume": 341.57, "close_time": 1659769199999}, {"open_time": 1659769200000, "open": 9.0338, "high": 9.0774, "low": 9.0338, "close": 9.0774, "volume": 101.67, "close_time": 1659772799999}, {"open_time": 1659772800000, "open": 9.1229, "high": 9.1229, "low": 9.0142, "close": 9.0142, "volume": 10.64, "close_time": 1659776399999}, {"open_time": 1659776400000, "open": 8.9758, "high": 8.9887, "low": 8.9758, "close": 8.9887, "volume": 175.06, "close_time": 1659779999999}, {"open_time": 1659780000000, "open": 9.0283, "high": 9.0359, "low": 9.0152, "close": 9.0309, "volume": 86.52, "close_time": 1659783599999}, {"open_time": 1659783600000, "open": 9.0008, "high": 9.0245, "low": 8.9472, "close": 8.9472, "volume": 329.0, "close_time": 1659787199999}, {"open_time": 1659787200000, "open": 8.9337, "high": 8.9551, "low": 8.9337, "close": 8.9551, "volume": 2.45, "close_time": 1659790799999}, {"open_time": 1659790800000, "open": 8.9252, "high": 8.9252, "low": 8.9252, "close": 8.9252, "volume": 5.56, "close_time": 1659794399999}, {"open_time": 1659794400000, "open": 8.9306, "high": 8.9306, "low": 8.9306, "close": 8.9306, "volume": 6.32, "close_time": 1659797999999}, {"open_time": 1659798000000, "open": 8.9847, "high": 8.9847, "low": 8.9619, "close": 8.9619, "volume": 59.45, "close_time": 1659801599999}, {"open_time": 1659801600000, "open": 8.9021, "high": 8.9179, "low": 8.8334, "close": 8.8334, "volume": 206.79, "close_time": 1659805199999}, {"open_time": 1659805200000, "open": 8.8223, "high": 8.9396, "low": 8.7412, "close": 8.9149, "volume": 663.07, "close_time": 1659808799999}, {"open_time": 1659808800000, "open": 8.8844, "high": 8.8844, "low": 8.8725, "close": 8.8725, "volume": 501.65, "close_time": 1659812399999}, {"open_time": 1659812400000, "open": 8.9322, "high": 8.9376, "low": 8.9279, "close": 8.9279, "volume": 182.49, "close_time": 1659815999999}, {"open_time": 1659816000000, "open": 8.9034, "high": 8.9034, "low": 8.9034, "close": 8.9034, "volume": 6.53, "close_time": 1659819599999}, {"open_time": 1659819600000, "open": 8.9046, "high": 8.9401, "low": 8.9046, "close": 8.9401, "volume": 7.57, "close_time": 1659823199999}, {"open_time": 1659823200000, "open": 8.8838, "high": 8.9035, "low": 8.8838, "close": 8.9018, "volume": 2043.88, "close_time": 1659826799999}, {"open_time": 1659826800000, "open": 8.9018, "high": 8.9018, "low": 8.9018, "close": 8.9018, "volume": 0.0, "close_time": 1659830399999}, {"open_time": 1659830400000, "open": 8.8168, "high": 8.8168, "low": 8.6965, "close": 8.6965, "volume": 269.03, "close_time": 1659833999999}, {"open_time": 1659834000000, "open": 8.7056, "high": 8.7252, "low": 8.7056, "close": 8.7196, "volume": 124.61, "close_time": 1659837599999}, {"open_time": 1659837600000, "open": 8.8044, "high": 8.8574, "low": 8.8044, "close": 8.8449, "volume": 106.74, "close_time": 1659841199999}, {"open_time": 1659841200000, "open": 8.8401, "high": 8.8618, "low": 8.838, "close": 8.8618, "volume": 93.93, "close_time": 1659844799999}, {"open_time": 1659844800000, "open": 8.8618, "high": 8.8618, "low": 8.8618, "close": 8.8618, "volume": 0.0, "close_time": 1659848399999}, {"open_time": 1659848400000, "open": 8.8618, "high": 8.8618, "low": 8.8618, "close": 8.8618, "volume": 0.0, "close_time": 1659851999999}, {"open_time": 1659852000000, "open": 8.8236, "high": 8.8236, "low": 8.8236, "close": 8.8236, "volume": 56.65, "close_time": 1659855599999}, {"open_time": 1659855600000, "open": 8.873, "high": 8.873, "low": 8.864, "close": 8.864, "volume": 7.84, "close_time": 1659859199999}, {"open_time": 1659859200000, "open": 8.864, "high": 8.864, "low": 8.864, "close": 8.864, "volume": 0.0, "close_time": 1659862799999}, {"open_time": 1659862800000, "open": 8.7751, "high": 8.7879, "low": 8.7751, "close": 8.7879, "volume": 5.16, "close_time": 1659866399999}, {"open_time": 1659866400000, "open": 8.8571, "high": 8.8571, "low": 8.8571, "close": 8.8571, "volume": 1.15, "close_time": 1659869999999}, {"open_time": 1659870000000, "open": 8.9059, "high": 8.9059, "low": 8.9059, "close": 8.9059, "volume": 56.13, "close_time": 1659873599999}, {"open_time": 1659873600000, "open": 8.9381, "high": 8.9381, "low": 8.9292, "close": 8.9292, "volume": 220.77, "close_time": 1659877199999}, {"open_time": 1659877200000, "open": 8.9581, "high": 8.9581, "low": 8.9106, "close": 8.9106, "volume": 2.68, "close_time": 1659880799999}, {"open_time": 1659880800000, "open": 8.9106, "high": 8.9106, "low": 8.9106, "close": 8.9106, "volume": 0.0, "close_time": 1659884399999}, {"open_time": 1659884400000, "open": 8.8608, "high": 8.8707, "low": 8.8608, "close": 8.8707, "volume": 37.61, "close_time": 1659887999999}, {"open_time": 1659888000000, "open": 8.888, "high": 8.9307, "low": 8.888, "close": 8.9307, "volume": 70.43, "close_time": 1659891599999}, {"open_time": 1659891600000, "open": 8.9307, "high": 8.9307, "low": 8.9307, "close": 8.9307, "volume": 0.0, "close_time": 1659895199999}, {"open_time": 1659895200000, "open": 8.9476, "high": 8.9476, "low": 8.9476, "close": 8.9476, "volume": 1.23, "close_time": 1659898799999}, {"open_time": 1659898800000, "open": 8.9503, "high": 8.9503, "low": 8.9503, "close": 8.9503, "volume": 1.35, "close_time": 1659902399999}, {"open_time": 1659902400000, "open": 8.956, "high": 8.956, "low": 8.956, "close": 8.956, "volume": 3.35, "close_time": 1659905999999}, {"open_time": 1659906000000, "open": 8.9689, "high": 8.9803, "low": 8.9628, "close": 8.9803, "volume": 29.25, "close_time": 1659909599999}, {"open_time": 1659909600000, "open": 8.8469, "high": 8.8469, "low": 8.8469, "close": 8.8469, "volume": 2.35, "close_time": 1659913199999}, {"open_time": 1659913200000, "open": 8.838, "high": 8.838, "low": 8.838, "close": 8.838, "volume": 1.23, "close_time": 1659916799999}, {"open_time": 1659916800000, "open": 8.7869, "high": 8.936, "low": 8.7869, "close": 8.936, "volume": 720.07, "close_time": 1659920399999}, {"open_time": 1659920400000, "open": 8.9007, "high": 8.9107, "low": 8.9007, "close": 8.9107, "volume": 183.16, "close_time": 1659923999999}, {"open_time": 1659924000000, "open": 8.8948, "high": 8.8972, "low": 8.8816, "close": 8.8816, "volume": 2387.27, "close_time": 1659927599999}, {"open_time": 1659927600000, "open": 8.8558, "high": 8.8558, "low": 8.8558, "close": 8.8558, "volume": 11.87, "close_time": 1659931199999}, {"open_time": 1659931200000, "open": 8.8771, "high": 8.8798, "low": 8.8255, "close": 8.8255, "volume": 279.58, "close_time": 1659934799999}, {"open_time": 1659934800000, "open": 8.9171, "high": 8.9171, "low": 8.9162, "close": 8.9162, "volume": 5.63, "close_time": 1659938399999}, {"open_time": 1659938400000, "open": 8.9577, "high": 9.0861, "low": 8.9577, "close": 9.0861, "volume": 402.57, "close_time": 1659941999999}, {"open_time": 1659942000000, "open": 9.086, "high": 9.086, "low": 8.9935, "close": 8.9935, "volume": 277.63, "close_time": 1659945599999}, {"open_time": 1659945600000, "open": 9.0447, "high": 9.1626, "low": 9.0447, "close": 9.0975, "volume": 391.31, "close_time": 1659949199999}, {"open_time": 1659949200000, "open": 9.1626, "high": 9.2146, "low": 9.1307, "close": 9.173, "volume": 371.21, "close_time": 1659952799999}, {"open_time": 1659952800000, "open": 9.1301, "high": 9.2054, "low": 9.1301, "close": 9.1874, "volume": 159.28, "close_time": 1659956399999}, {"open_time": 1659956400000, "open": 9.1584, "high": 9.1837, "low": 9.1584, "close": 9.1597, "volume": 271.2, "close_time": 1659959999999}, {"open_time": 1659960000000, "open": 9.211, "high": 9.279, "low": 9.1814, "close": 9.2162, "volume": 14.24, "close_time": 1659963599999}, {"open_time": 1659963600000, "open": 9.1694, "high": 9.1935, "low": 9.0792, "close": 9.1453, "volume": 282.56, "close_time": 1659967199999}, {"open_time": 1659967200000, "open": 9.0622, "high": 9.0786, "low": 9.0403, "close": 9.0786, "volume": 9.81, "close_time": 1659970799999}, {"open_time": 1659970800000, "open": 9.037, "high": 9.0415, "low": 8.8956, "close": 8.9194, "volume": 524.51, "close_time": 1659974399999}, {"open_time": 1659974400000, "open": 8.9, "high": 8.9, "low": 8.8267, "close": 8.8683, "volume": 42.7, "close_time": 1659977999999}, {"open_time": 1659978000000, "open": 8.8292, "high": 8.8698, "low": 8.8292, "close": 8.8598, "volume": 2297.98, "close_time": 1659981599999}, {"open_time": 1659981600000, "open": 8.876, "high": 8.8879, "low": 8.8625, "close": 8.8879, "volume": 101.15, "close_time": 1659985199999}, {"open_time": 1659985200000, "open": 8.8879, "high": 8.8879, "low": 8.8879, "close": 8.8879, "volume": 0.0, "close_time": 1659988799999}, {"open_time": 1659988800000, "open": 8.8753, "high": 8.9056, "low": 8.8188, "close": 8.8948, "volume": 2020.22, "close_time": 1659992399999}, {"open_time": 1659992400000, "open": 8.9, "high": 8.9, "low": 8.8446, "close": 8.8446, "volume": 250.98, "close_time": 1659995999999}, {"open_time": 1659996000000, "open": 8.8027, "high": 8.8127, "low": 8.7901, "close": 8.7901, "volume": 233.76, "close_time": 1659999599999}, {"open_time": 1659999600000, "open": 8.8046, "high": 8.8603, "low": 8.779, "close": 8.779, "volume": 1707.3, "close_time": 1660003199999}, {"open_time": 1660003200000, "open": 8.7722, "high": 8.8412, "low": 8.7657, "close": 8.8253, "volume": 195.6, "close_time": 1660006799999}, {"open_time": 1660006800000, "open": 8.8253, "high": 8.8253, "low": 8.8253, "close": 8.8253, "volume": 0.0, "close_time": 1660010399999}, {"open_time": 1660010400000, "open": 8.7858, "high": 8.8276, "low": 8.7677, "close": 8.8276, "volume": 217.42, "close_time": 1660013999999}, {"open_time": 1660014000000, "open": 8.8077, "high": 8.8266, "low": 8.8042, "close": 8.8266, "volume": 193.82, "close_time": 1660017599999}, {"open_time": 1660017600000, "open": 8.8577, "high": 8.8577, "low": 8.824, "close": 8.824, "volume": 2384.49, "close_time": 1660021199999}, {"open_time": 1660021200000, "open": 8.8095, "high": 8.8095, "low": 8.7972, "close": 8.7972, "volume": 232.32, "close_time": 1660024799999}, {"open_time": 1660024800000, "open": 8.7701, "high": 8.7714, "low": 8.7422, "close": 8.7422, "volume": 1361.69, "close_time": 1660028399999}, {"open_time": 1660028400000, "open": 8.7412, "high": 8.7559, "low": 8.7395, "close": 8.7559, "volume": 107.87, "close_time": 1660031999999}, {"open_time": 1660032000000, "open": 8.721, "high": 8.7525, "low": 8.7094, "close": 8.7525, "volume": 89.0, "close_time": 1660035599999}, {"open_time": 1660035600000, "open": 8.6801, "high": 8.6801, "low": 8.6801, "close": 8.6801, "volume": 2.77, "close_time": 1660039199999}, {"open_time": 1660039200000, "open": 8.6682, "high": 8.6682, "low": 8.4238, "close": 8.444, "volume": 538.85, "close_time": 1660042799999}, {"open_time": 1660042800000, "open": 8.4223, "high": 8.4425, "low": 8.3499, "close": 8.3499, "volume": 139.74, "close_time": 1660046399999}, {"open_time": 1660046400000, "open": 8.4214, "high": 8.4479, "low": 8.4214, "close": 8.4479, "volume": 380.56, "close_time": 1660049999999}, {"open_time": 1660050000000, "open": 8.3319, "high": 8.3319, "low": 8.2364, "close": 8.2521, "volume": 147.58, "close_time": 1660053599999}, {"open_time": 1660053600000, "open": 8.269, "high": 8.269, "low": 8.099, "close": 8.2448, "volume": 952.43, "close_time": 1660057199999}, {"open_time": 1660057200000, "open": 8.1888, "high": 8.1888, "low": 8.1726, "close": 8.1726, "volume": 67.1, "close_time": 1660060799999}, {"open_time": 1660060800000, "open": 8.2214, "high": 8.2631, "low": 8.2175, "close": 8.2401, "volume": 15.41, "close_time": 1660064399999}, {"open_time": 1660064400000, "open": 8.2686, "high": 8.2985, "low": 8.2686, "close": 8.2985, "volume": 6.53, "close_time": 1660067999999}, {"open_time": 1660068000000, "open": 8.3082, "high": 8.3082, "low": 8.2674, "close": 8.2824, "volume": 112.17, "close_time": 1660071599999}, {"open_time": 1660071600000, "open": 8.2836, "high": 8.3449, "low": 8.2815, "close": 8.3449, "volume": 239.05, "close_time": 1660075199999}, {"open_time": 1660075200000, "open": 8.3432, "high": 8.3922, "low": 8.3432, "close": 8.3917, "volume": 127.69, "close_time": 1660078799999}, {"open_time": 1660078800000, "open": 8.3958, "high": 8.4458, "low": 8.3827, "close": 8.4132, "volume": 2960.58, "close_time": 1660082399999}, {"open_time": 1660082400000, "open": 8.409, "high": 8.409, "low": 8.4028, "close": 8.4028, "volume": 90.93, "close_time": 1660085999999}, {"open_time": 1660086000000, "open": 8.4298, "high": 8.4956, "low": 8.4298, "close": 8.4498, "volume": 106.72, "close_time": 1660089599999}, {"open_time": 1660089600000, "open": 8.4182, "high": 8.4182, "low": 8.199, "close": 8.3151, "volume": 533.14, "close_time": 1660093199999}, {"open_time": 1660093200000, "open": 8.3112, "high": 8.4458, "low": 8.3112, "close": 8.3309, "volume": 725.51, "close_time": 1660096799999}, {"open_time": 1660096800000, "open": 8.3309, "high": 8.3309, "low": 8.3309, "close": 8.3309, "volume": 0.0, "close_time": 1660100399999}, {"open_time": 1660100400000, "open": 8.2918, "high": 8.3324, "low": 8.2918, "close": 8.33, "volume": 587.12, "close_time": 1660103999999}, {"open_time": 1660104000000, "open": 8.4115, "high": 8.4152, "low": 8.4115, "close": 8.4152, "volume": 3.25, "close_time": 1660107599999}, {"open_time": 1660107600000, "open": 8.4458, "high": 8.4824, "low": 8.435, "close": 8.435, "volume": 520.67, "close_time": 1660111199999}, {"open_time": 1660111200000, "open": 8.4343, "high": 8.4343, "low": 8.4343, "close": 8.4343, "volume": 1.31, "close_time": 1660114799999}, {"open_time": 1660114800000, "open": 8.3986, "high": 8.3986, "low": 8.3986, "close": 8.3986, "volume": 34.02, "close_time": 1660118399999}, {"open_time": 1660118400000, "open": 8.434, "high": 8.434, "low": 8.434, "close": 8.434, "volume": 1.2, "close_time": 1660121999999}, {"open_time": 1660122000000, "open": 8.4938, "high": 8.4938, "low": 8.4728, "close": 8.4728, "volume": 6.36, "close_time": 1660125599999}, {"open_time": 1660125600000, "open": 8.4926, "high": 8.4926, "low": 8.4926, "close": 8.4926, "volume": 36.41, "close_time": 1660129199999}, {"open_time": 1660129200000, "open": 8.5479, "high": 8.5479, "low": 8.5479, "close": 8.5479, "volume": 2.46, "close_time": 1660132799999}, {"open_time": 1660132800000, "open": 8.5901, "high": 9.0218, "low": 8.5901, "close": 9.0218, "volume": 1225.5, "close_time": 1660136399999}, {"open_time": 1660136400000, "open": 9.0763, "high": 9.2983, "low": 9.0018, "close": 9.2916, "volume": 1395.12, "close_time": 1660139999999}, {"open_time": 1660140000000, "open": 9.2761, "high": 9.4512, "low": 9.2469, "close": 9.3451, "volume": 13651.53, "close_time": 1660143599999}, {"open_time": 1660143600000, "open": 9.3211, "high": 9.3626, "low": 9.2819, "close": 9.3028, "volume": 1536.36, "close_time": 1660147199999}, {"open_time": 1660147200000, "open": 9.3613, "high": 9.3785, "low": 9.2585, "close": 9.2611, "volume": 325.95, "close_time": 1660150799999}, {"open_time": 1660150800000, "open": 9.251, "high": 9.251, "low": 9.1463, "close": 9.1463, "volume": 99.25, "close_time": 1660154399999}, {"open_time": 1660154400000, "open": 9.1372, "high": 9.1577, "low": 9.0582, "close": 9.0709, "volume": 168.77, "close_time": 1660157999999}, {"open_time": 1660158000000, "open": 9.091, "high": 9.091, "low": 9.0077, "close": 9.0077, "volume": 198.74, "close_time": 1660161599999}, {"open_time": 1660161600000, "open": 9.0443, "high": 9.0802, "low": 9.0438, "close": 9.0708, "volume": 943.09, "close_time": 1660165199999}, {"open_time": 1660165200000, "open": 9.1194, "high": 9.1333, "low": 9.1037, "close": 9.1333, "volume": 107.1, "close_time": 1660168799999}, {"open_time": 1660168800000, "open": 9.1796, "high": 9.1796, "low": 9.16, "close": 9.16, "volume": 31.85, "close_time": 1660172399999}, {"open_time": 1660172400000, "open": 9.1811, "high": 9.2073, "low": 9.1795, "close": 9.2073, "volume": 1047.12, "close_time": 1660175999999}, {"open_time": 1660176000000, "open": 9.21, "high": 9.21, "low": 9.0622, "close": 9.1863, "volume": 1146.91, "close_time": 1660179599999}, {"open_time": 1660179600000, "open": 9.2268, "high": 9.3971, "low": 9.2268, "close": 9.3693, "volume": 5397.81, "close_time": 1660183199999}, {"open_time": 1660183200000, "open": 9.353, "high": 9.353, "low": 9.2394, "close": 9.2852, "volume": 442.35, "close_time": 1660186799999}, {"open_time": 1660186800000, "open": 9.2787, "high": 9.296, "low": 9.2465, "close": 9.296, "volume": 375.27, "close_time": 1660190399999}, {"open_time": 1660190400000, "open": 9.2727, "high": 9.2727, "low": 9.224, "close": 9.2272, "volume": 443.6, "close_time": 1660193999999}, {"open_time": 1660194000000, "open": 9.3125, "high": 9.3394, "low": 9.2529, "close": 9.3041, "volume": 13.49, "close_time": 1660197599999}, {"open_time": 1660197600000, "open": 9.2431, "high": 9.2431, "low": 9.1966, "close": 9.1966, "volume": 90.92, "close_time": 1660201199999}, {"open_time": 1660201200000, "open": 9.2012, "high": 9.2971, "low": 9.1417, "close": 9.171, "volume": 12622.93, "close_time": 1660204799999}, {"open_time": 1660204800000, "open": 9.1698, "high": 9.2134, "low": 9.1361, "close": 9.2134, "volume": 1060.51, "close_time": 1660208399999}, {"open_time": 1660208400000, "open": 9.2281, "high": 9.2311, "low": 9.2281, "close": 9.2311, "volume": 208.38, "close_time": 1660211999999}, {"open_time": 1660212000000, "open": 9.2296, "high": 9.2311, "low": 9.2011, "close": 9.2011, "volume": 207.14, "close_time": 1660215599999}, {"open_time": 1660215600000, "open": 9.1598, "high": 9.2021, "low": 9.1598, "close": 9.2011, "volume": 287.38, "close_time": 1660219199999}, {"open_time": 1660219200000, "open": 9.2373, "high": 9.3384, "low": 9.2373, "close": 9.2909, "volume": 472.65, "close_time": 1660222799999}, {"open_time": 1660222800000, "open": 9.2912, "high": 9.5989, "low": 9.1938, "close": 9.5915, "volume": 551.15, "close_time": 1660226399999}, {"open_time": 1660226400000, "open": 9.5586, "high": 9.6016, "low": 9.2282, "close": 9.3649, "volume": 3872.08, "close_time": 1660229999999}, {"open_time": 1660230000000, "open": 9.3389, "high": 9.3389, "low": 9.2394, "close": 9.252, "volume": 1563.92, "close_time": 1660233599999}, {"open_time": 1660233600000, "open": 9.2218, "high": 9.2291, "low": 9.2218, "close": 9.2291, "volume": 127.79, "close_time": 1660237199999}, {"open_time": 1660237200000, "open": 9.2812, "high": 9.2812, "low": 9.2676, "close": 9.2676, "volume": 42.77, "close_time": 1660240799999}, {"open_time": 1660240800000, "open": 9.2666, "high": 9.2756, "low": 9.055, "close": 9.055, "volume": 1432.31, "close_time": 1660244399999}, {"open_time": 1660244400000, "open": 9.0367, "high": 9.0367, "low": 8.9628, "close": 8.9901, "volume": 265.74, "close_time": 1660247999999}, {"open_time": 1660248000000, "open": 8.983, "high": 8.983, "low": 8.983, "close": 8.983, "volume": 5.56, "close_time": 1660251599999}, {"open_time": 1660251600000, "open": 9.0252, "high": 9.0252, "low": 9.0073, "close": 9.0073, "volume": 74.21, "close_time": 1660255199999}, {"open_time": 1660255200000, "open": 8.9689, "high": 8.9689, "low": 8.9183, "close": 8.9183, "volume": 60.09, "close_time": 1660258799999}, {"open_time": 1660258800000, "open": 8.9156, "high": 8.9171, "low": 8.8684, "close": 8.8684, "volume": 139.74, "close_time": 1660262399999}, {"open_time": 1660262400000, "open": 8.8512, "high": 9.0077, "low": 8.8188, "close": 9.0077, "volume": 1832.19, "close_time": 1660265999999}, {"open_time": 1660266000000, "open": 9.0758, "high": 9.2267, "low": 9.0573, "close": 9.1275, "volume": 2583.09, "close_time": 1660269599999}, {"open_time": 1660269600000, "open": 9.0922, "high": 9.159, "low": 9.0579, "close": 9.159, "volume": 857.67, "close_time": 1660273199999}, {"open_time": 1660273200000, "open": 9.159, "high": 9.159, "low": 9.159, "close": 9.159, "volume": 0.0, "close_time": 1660276799999}, {"open_time": 1660276800000, "open": 9.0609, "high": 9.0614, "low": 9.0609, "close": 9.0614, "volume": 3.32, "close_time": 1660280399999}, {"open_time": 1660280400000, "open": 9.0294, "high": 9.045, "low": 9.0294, "close": 9.0348, "volume": 52.23, "close_time": 1660283999999}, {"open_time": 1660284000000, "open": 9.0501, "high": 9.0501, "low": 9.0077, "close": 9.0077, "volume": 138.25, "close_time": 1660287599999}, {"open_time": 1660287600000, "open": 8.9775, "high": 8.9979, "low": 8.9705, "close": 8.9743, "volume": 113.31, "close_time": 1660291199999}, {"open_time": 1660291200000, "open": 9.0589, "high": 9.0635, "low": 9.0589, "close": 9.0635, "volume": 13.64, "close_time": 1660294799999}, {"open_time": 1660294800000, "open": 9.0439, "high": 9.0902, "low": 9.0439, "close": 9.0902, "volume": 6.99, "close_time": 1660298399999}, {"open_time": 1660298400000, "open": 9.0492, "high": 9.0492, "low": 8.8894, "close": 8.8894, "volume": 485.94, "close_time": 1660301999999}, {"open_time": 1660302000000, "open": 8.8895, "high": 8.9325, "low": 8.7496, "close": 8.7868, "volume": 2054.96, "close_time": 1660305599999}, {"open_time": 1660305600000, "open": 8.8795, "high": 8.9689, "low": 8.8795, "close": 8.96, "volume": 37.27, "close_time": 1660309199999}, {"open_time": 1660309200000, "open": 8.9892, "high": 9.0774, "low": 8.9892, "close": 9.0774, "volume": 153.23, "close_time": 1660312799999}, {"open_time": 1660312800000, "open": 8.9539, "high": 8.9806, "low": 8.9539, "close": 8.98, "volume": 107.84, "close_time": 1660316399999}, {"open_time": 1660316400000, "open": 8.9955, "high": 9.0774, "low": 8.9955, "close": 9.0774, "volume": 110.49, "close_time": 1660319999999}, {"open_time": 1660320000000, "open": 9.0203, "high": 9.0203, "low": 9.0203, "close": 9.0203, "volume": 2.04, "close_time": 1660323599999}, {"open_time": 1660323600000, "open": 9.0183, "high": 9.0353, "low": 9.0183, "close": 9.0353, "volume": 81.75, "close_time": 1660327199999}, {"open_time": 1660327200000, "open": 9.0936, "high": 9.0936, "low": 9.0936, "close": 9.0936, "volume": 1.12, "close_time": 1660330799999}, {"open_time": 1660330800000, "open": 9.1229, "high": 9.1497, "low": 9.1127, "close": 9.1228, "volume": 185.73, "close_time": 1660334399999}, {"open_time": 1660334400000, "open": 9.0776, "high": 9.1109, "low": 9.0732, "close": 9.0732, "volume": 152.56, "close_time": 1660337999999}, {"open_time": 1660338000000, "open": 9.0721, "high": 9.0721, "low": 9.0721, "close": 9.0721, "volume": 2.21, "close_time": 1660341599999}, {"open_time": 1660341600000, "open": 9.0944, "high": 9.0944, "low": 9.0944, "close": 9.0944, "volume": 99.92, "close_time": 1660345199999}, {"open_time": 1660345200000, "open": 9.0828, "high": 9.2371, "low": 9.0793, "close": 9.1998, "volume": 470.35, "close_time": 1660348799999}, {"open_time": 1660348800000, "open": 9.2274, "high": 9.2274, "low": 9.1106, "close": 9.1194, "volume": 181.96, "close_time": 1660352399999}, {"open_time": 1660352400000, "open": 9.1754, "high": 9.3337, "low": 9.1117, "close": 9.1483, "volume": 3774.84, "close_time": 1660355999999}, {"open_time": 1660356000000, "open": 9.2328, "high": 9.2409, "low": 9.1834, "close": 9.2366, "volume": 619.21, "close_time": 1660359599999}, {"open_time": 1660359600000, "open": 9.1811, "high": 9.2034, "low": 9.1642, "close": 9.1642, "volume": 1917.62, "close_time": 1660363199999}, {"open_time": 1660363200000, "open": 9.2208, "high": 9.2208, "low": 9.2127, "close": 9.2127, "volume": 4.39, "close_time": 1660366799999}, {"open_time": 1660366800000, "open": 9.1374, "high": 9.1383, "low": 9.1247, "close": 9.129, "volume": 184.97, "close_time": 1660370399999}, {"open_time": 1660370400000, "open": 9.1246, "high": 9.2382, "low": 9.119, "close": 9.1883, "volume": 1885.21, "close_time": 1660373999999}, {"open_time": 1660374000000, "open": 9.1051, "high": 9.1136, "low": 9.0502, "close": 9.0502, "volume": 1538.62, "close_time": 1660377599999}, {"open_time": 1660377600000, "open": 9.1077, "high": 9.1077, "low": 9.0077, "close": 9.0077, "volume": 192.08, "close_time": 1660381199999}, {"open_time": 1660381200000, "open": 9.0077, "high": 9.098, "low": 9.0077, "close": 9.098, "volume": 137.32, "close_time": 1660384799999}, {"open_time": 1660384800000, "open": 9.064, "high": 9.064, "low": 9.0591, "close": 9.0591, "volume": 73.79, "close_time": 1660388399999}, {"open_time": 1660388400000, "open": 9.0568, "high": 9.0909, "low": 8.9045, "close": 8.988, "volume": 760.09, "close_time": 1660391999999}, {"open_time": 1660392000000, "open": 9.0052, "high": 9.0483, "low": 8.9241, "close": 9.0483, "volume": 1359.24, "close_time": 1660395599999}, {"open_time": 1660395600000, "open": 9.0246, "high": 9.0779, "low": 9.0246, "close": 9.0712, "volume": 318.69, "close_time": 1660399199999}, {"open_time": 1660399200000, "open": 9.1006, "high": 9.1006, "low": 9.0848, "close": 9.0848, "volume": 5.47, "close_time": 1660402799999}, {"open_time": 1660402800000, "open": 9.101, "high": 9.101, "low": 9.0748, "close": 9.0809, "volume": 238.7, "close_time": 1660406399999}, {"open_time": 1660406400000, "open": 9.0875, "high": 9.0875, "low": 9.0709, "close": 9.0709, "volume": 115.79, "close_time": 1660409999999}, {"open_time": 1660410000000, "open": 9.1229, "high": 9.1271, "low": 9.1229, "close": 9.1271, "volume": 3.94, "close_time": 1660413599999}, {"open_time": 1660413600000, "open": 9.151, "high": 9.151, "low": 9.0622, "close": 9.0622, "volume": 70.08, "close_time": 1660417199999}, {"open_time": 1660417200000, "open": 9.0376, "high": 9.04, "low": 9.0167, "close": 9.0167, "volume": 1732.37, "close_time": 1660420799999}, {"open_time": 1660420800000, "open": 8.9712, "high": 9.0609, "low": 8.9577, "close": 9.0609, "volume": 567.83, "close_time": 1660424399999}, {"open_time": 1660424400000, "open": 9.0315, "high": 9.0573, "low": 9.0315, "close": 9.0492, "volume": 120.63, "close_time": 1660427999999}, {"open_time": 1660428000000, "open": 9.049, "high": 9.049, "low": 8.9699, "close": 8.9699, "volume": 323.69, "close_time": 1660431599999}, {"open_time": 1660431600000, "open": 8.9539, "high": 8.9539, "low": 8.9539, "close": 8.9539, "volume": 2.32, "close_time": 1660435199999}, {"open_time": 1660435200000, "open": 8.9256, "high": 9.0299, "low": 8.9045, "close": 9.0299, "volume": 148.57, "close_time": 1660438799999}, {"open_time": 1660438800000, "open": 9.0609, "high": 9.2873, "low": 9.0609, "close": 9.1987, "volume": 1343.3, "close_time": 1660442399999}, {"open_time": 1660442400000, "open": 9.2525, "high": 9.4208, "low": 9.2525, "close": 9.4208, "volume": 4181.47, "close_time": 1660445999999}, {"open_time": 1660446000000, "open": 9.3829, "high": 9.4583, "low": 9.3548, "close": 9.3907, "volume": 1619.29, "close_time": 1660449599999}, {"open_time": 1660449600000, "open": 9.4241, "high": 9.5023, "low": 9.3387, "close": 9.4443, "volume": 1328.22, "close_time": 1660453199999}, {"open_time": 1660453200000, "open": 9.4358, "high": 9.4571, "low": 9.3782, "close": 9.3829, "volume": 299.11, "close_time": 1660456799999}, {"open_time": 1660456800000, "open": 9.3429, "high": 9.4, "low": 9.3347, "close": 9.4, "volume": 363.71, "close_time": 1660460399999}, {"open_time": 1660460400000, "open": 9.4181, "high": 9.6142, "low": 9.4181, "close": 9.5137, "volume": 1696.07, "close_time": 1660463999999}, {"open_time": 1660464000000, "open": 9.5092, "high": 9.5335, "low": 9.3855, "close": 9.3855, "volume": 13686.26, "close_time": 1660467599999}, {"open_time": 1660467600000, "open": 9.3944, "high": 9.4113, "low": 9.3915, "close": 9.4113, "volume": 171.18, "close_time": 1660471199999}, {"open_time": 1660471200000, "open": 9.3768, "high": 9.3768, "low": 9.2731, "close": 9.2731, "volume": 107.69, "close_time": 1660474799999}, {"open_time": 1660474800000, "open": 9.2887, "high": 9.2887, "low": 9.1716, "close": 9.2506, "volume": 376.28, "close_time": 1660478399999}, {"open_time": 1660478400000, "open": 9.2234, "high": 9.2283, "low": 9.1377, "close": 9.1488, "volume": 177.91, "close_time": 1660481999999}, {"open_time": 1660482000000, "open": 9.1381, "high": 9.1381, "low": 8.9932, "close": 9.1082, "volume": 564.01, "close_time": 1660485599999}, {"open_time": 1660485600000, "open": 9.0846, "high": 9.1257, "low": 9.0786, "close": 9.1257, "volume": 43.66, "close_time": 1660489199999}, {"open_time": 1660489200000, "open": 9.1245, "high": 9.1368, "low": 9.1176, "close": 9.1368, "volume": 58.92, "close_time": 1660492799999}, {"open_time": 1660492800000, "open": 9.1242, "high": 9.1242, "low": 8.921, "close": 8.921, "volume": 3743.87, "close_time": 1660496399999}, {"open_time": 1660496400000, "open": 8.921, "high": 8.921, "low": 8.8457, "close": 8.92, "volume": 6435.85, "close_time": 1660499999999}, {"open_time": 1660500000000, "open": 8.8429, "high": 8.9172, "low": 8.8122, "close": 8.9172, "volume": 783.93, "close_time": 1660503599999}, {"open_time": 1660503600000, "open": 8.902, "high": 8.902, "low": 8.902, "close": 8.902, "volume": 20.0, "close_time": 1660507199999}, {"open_time": 1660507200000, "open": 8.9095, "high": 8.9095, "low": 8.9095, "close": 8.9095, "volume": 1.2, "close_time": 1660510799999}, {"open_time": 1660510800000, "open": 8.9115, "high": 8.916, "low": 8.8606, "close": 8.8606, "volume": 529.72, "close_time": 1660514399999}, {"open_time": 1660514400000, "open": 8.8018, "high": 8.9247, "low": 8.7638, "close": 8.9247, "volume": 1033.93, "close_time": 1660517999999}, {"open_time": 1660518000000, "open": 8.9242, "high": 8.9295, "low": 8.8607, "close": 8.8607, "volume": 115.07, "close_time": 1660521599999}, {"open_time": 1660521600000, "open": 8.7819, "high": 8.862, "low": 8.7814, "close": 8.8518, "volume": 1997.43, "close_time": 1660525199999}, {"open_time": 1660525200000, "open": 8.9568, "high": 9.0077, "low": 8.9568, "close": 9.0077, "volume": 460.32, "close_time": 1660528799999}, {"open_time": 1660528800000, "open": 8.9595, "high": 9.089, "low": 8.9595, "close": 9.0523, "volume": 320.1, "close_time": 1660532399999}, {"open_time": 1660532400000, "open": 9.0459, "high": 9.1517, "low": 9.0401, "close": 9.0822, "volume": 2765.63, "close_time": 1660535999999}, {"open_time": 1660536000000, "open": 8.9919, "high": 9.0607, "low": 8.9705, "close": 9.0607, "volume": 286.59, "close_time": 1660539599999}, {"open_time": 1660539600000, "open": 9.1229, "high": 9.1229, "low": 9.0698, "close": 9.0698, "volume": 5.99, "close_time": 1660543199999}, {"open_time": 1660543200000, "open": 8.9705, "high": 8.9705, "low": 8.6995, "close": 8.711, "volume": 2146.74, "close_time": 1660546799999}, {"open_time": 1660546800000, "open": 8.7162, "high": 8.7162, "low": 8.6895, "close": 8.6895, "volume": 508.45, "close_time": 1660550399999}, {"open_time": 1660550400000, "open": 8.6531, "high": 8.6678, "low": 8.5185, "close": 8.5323, "volume": 506.6, "close_time": 1660553999999}, {"open_time": 1660554000000, "open": 8.6053, "high": 8.6754, "low": 8.598, "close": 8.6754, "volume": 2471.54, "close_time": 1660557599999}, {"open_time": 1660557600000, "open": 8.631, "high": 8.6704, "low": 8.631, "close": 8.6697, "volume": 1511.1, "close_time": 1660561199999}, {"open_time": 1660561200000, "open": 8.6196, "high": 8.6196, "low": 8.6196, "close": 8.6196, "volume": 49.94, "close_time": 1660564799999}, {"open_time": 1660564800000, "open": 8.5907, "high": 8.6459, "low": 8.5083, "close": 8.5083, "volume": 198.47, "close_time": 1660568399999}, {"open_time": 1660568400000, "open": 8.5902, "high": 8.6103, "low": 8.5902, "close": 8.6103, "volume": 1707.32, "close_time": 1660571999999}, {"open_time": 1660572000000, "open": 8.6103, "high": 8.6103, "low": 8.6103, "close": 8.6103, "volume": 0.0, "close_time": 1660575599999}, {"open_time": 1660575600000, "open": 8.6057, "high": 8.6674, "low": 8.6057, "close": 8.6674, "volume": 107.86, "close_time": 1660579199999}, {"open_time": 1660579200000, "open": 8.6833, "high": 8.6964, "low": 8.6096, "close": 8.6405, "volume": 288.68, "close_time": 1660582799999}, {"open_time": 1660582800000, "open": 8.563, "high": 8.563, "low": 8.5154, "close": 8.5154, "volume": 131.44, "close_time": 1660586399999}, {"open_time": 1660586400000, "open": 8.4968, "high": 8.4968, "low": 8.4521, "close": 8.4852, "volume": 452.12, "close_time": 1660589999999}, {"open_time": 1660590000000, "open": 8.4829, "high": 8.4829, "low": 8.429, "close": 8.429, "volume": 16.74, "close_time": 1660593599999}, {"open_time": 1660593600000, "open": 8.4398, "high": 8.4733, "low": 8.4398, "close": 8.4733, "volume": 67.06, "close_time": 1660597199999}, {"open_time": 1660597200000, "open": 8.4799, "high": 8.497, "low": 8.4752, "close": 8.497, "volume": 372.75, "close_time": 1660600799999}, {"open_time": 1660600800000, "open": 8.4191, "high": 8.4191, "low": 8.3649, "close": 8.3649, "volume": 65.42, "close_time": 1660604399999}, {"open_time": 1660604400000, "open": 8.3642, "high": 8.4924, "low": 8.3171, "close": 8.4802, "volume": 331.62, "close_time": 1660607999999}, {"open_time": 1660608000000, "open": 8.4399, "high": 8.4808, "low": 8.397, "close": 8.4669, "volume": 383.19, "close_time": 1660611599999}, {"open_time": 1660611600000, "open": 8.5087, "high": 8.5479, "low": 8.4701, "close": 8.4701, "volume": 86.69, "close_time": 1660615199999}, {"open_time": 1660615200000, "open": 8.4549, "high": 8.46, "low": 8.3436, "close": 8.3436, "volume": 250.47, "close_time": 1660618799999}, {"open_time": 1660618800000, "open": 8.3319, "high": 8.4556, "low": 8.2653, "close": 8.4089, "volume": 2036.18, "close_time": 1660622399999}, {"open_time": 1660622400000, "open": 8.4552, "high": 8.4552, "low": 8.3617, "close": 8.3617, "volume": 69.47, "close_time": 1660625999999}, {"open_time": 1660626000000, "open": 8.3356, "high": 8.3356, "low": 8.197, "close": 8.2157, "volume": 1912.08, "close_time": 1660629599999}, {"open_time": 1660629600000, "open": 8.2157, "high": 8.2157, "low": 8.2157, "close": 8.2157, "volume": 0.0, "close_time": 1660633199999}, {"open_time": 1660633200000, "open": 8.3036, "high": 8.3146, "low": 8.2924, "close": 8.3146, "volume": 117.95, "close_time": 1660636799999}, {"open_time": 1660636800000, "open": 8.3146, "high": 8.3146, "low": 8.3146, "close": 8.3146, "volume": 0.0, "close_time": 1660640399999}, {"open_time": 1660640400000, "open": 8.3449, "high": 8.4735, "low": 8.3449, "close": 8.4627, "volume": 680.4, "close_time": 1660643999999}, {"open_time": 1660644000000, "open": 8.4418, "high": 8.4428, "low": 8.4328, "close": 8.4428, "volume": 99.52, "close_time": 1660647599999}, {"open_time": 1660647600000, "open": 8.4338, "high": 8.5341, "low": 8.4319, "close": 8.5341, "volume": 67.41, "close_time": 1660651199999}, {"open_time": 1660651200000, "open": 8.3819, "high": 8.3819, "low": 8.3819, "close": 8.3819, "volume": 29.81, "close_time": 1660654799999}, {"open_time": 1660654800000, "open": 8.3319, "high": 8.3319, "low": 8.3309, "close": 8.3309, "volume": 5.56, "close_time": 1660658399999}, {"open_time": 1660658400000, "open": 8.3387, "high": 8.3387, "low": 8.299, "close": 8.299, "volume": 47.02, "close_time": 1660661999999}, {"open_time": 1660662000000, "open": 8.4342, "high": 8.4342, "low": 8.4342, "close": 8.4342, "volume": 4.01, "close_time": 1660665599999}, {"open_time": 1660665600000, "open": 8.3631, "high": 8.3631, "low": 8.3631, "close": 8.3631, "volume": 2.43, "close_time": 1660669199999}, {"open_time": 1660669200000, "open": 8.3631, "high": 8.3631, "low": 8.3631, "close": 8.3631, "volume": 0.0, "close_time": 1660672799999}, {"open_time": 1660672800000, "open": 8.2588, "high": 8.2588, "low": 8.2314, "close": 8.2314, "volume": 79.39, "close_time": 1660676399999}, {"open_time": 1660676400000, "open": 8.3344, "high": 8.3449, "low": 8.33, "close": 8.3449, "volume": 246.43, "close_time": 1660679999999}, {"open_time": 1660680000000, "open": 8.3449, "high": 8.3449, "low": 8.3449, "close": 8.3449, "volume": 0.0, "close_time": 1660683599999}, {"open_time": 1660683600000, "open": 8.3509, "high": 8.3509, "low": 8.3352, "close": 8.3352, "volume": 155.91, "close_time": 1660687199999}, {"open_time": 1660687200000, "open": 8.32, "high": 8.32, "low": 8.32, "close": 8.32, "volume": 1.8, "close_time": 1660690799999}, {"open_time": 1660690800000, "open": 8.32, "high": 8.32, "low": 8.32, "close": 8.32, "volume": 0.0, "close_time": 1660694399999}, {"open_time": 1660694400000, "open": 8.3834, "high": 8.4148, "low": 8.3834, "close": 8.39, "volume": 40.02, "close_time": 1660697999999}, {"open_time": 1660698000000, "open": 8.4073, "high": 8.4073, "low": 8.4073, "close": 8.4073, "volume": 29.74, "close_time": 1660701599999}, {"open_time": 1660701600000, "open": 8.4458, "high": 8.4735, "low": 8.4255, "close": 8.4255, "volume": 29.29, "close_time": 1660705199999}, {"open_time": 1660705200000, "open": 8.4556, "high": 8.4802, "low": 8.4556, "close": 8.4802, "volume": 133.72, "close_time": 1660708799999}, {"open_time": 1660708800000, "open": 8.4763, "high": 8.4826, "low": 8.4763, "close": 8.4826, "volume": 75.99, "close_time": 1660712399999}, {"open_time": 1660712400000, "open": 8.5158, "high": 8.5479, "low": 8.5158, "close": 8.5286, "volume": 26.11, "close_time": 1660715999999}, {"open_time": 1660716000000, "open": 8.5702, "high": 8.6513, "low": 8.5702, "close": 8.6513, "volume": 360.24, "close_time": 1660719599999}, {"open_time": 1660719600000, "open": 8.5336, "high": 8.5336, "low": 8.3263, "close": 8.3299, "volume": 287.17, "close_time": 1660723199999}, {"open_time": 1660723200000, "open": 8.4093, "high": 8.4093, "low": 8.3193, "close": 8.3193, "volume": 227.89, "close_time": 1660726799999}, {"open_time": 1660726800000, "open": 8.3193, "high": 8.3193, "low": 8.3193, "close": 8.3193, "volume": 0.0, "close_time": 1660730399999}, {"open_time": 1660730400000, "open": 8.3232, "high": 8.3234, "low": 8.3015, "close": 8.3188, "volume": 1842.47, "close_time": 1660733999999}, {"open_time": 1660734000000, "open": 8.3189, "high": 8.3189, "low": 8.3127, "close": 8.3127, "volume": 226.67, "close_time": 1660737599999}, {"open_time": 1660737600000, "open": 8.2314, "high": 8.2314, "low": 8.0679, "close": 8.0837, "volume": 633.21, "close_time": 1660741199999}, {"open_time": 1660741200000, "open": 8.1306, "high": 8.1573, "low": 7.9423, "close": 7.9423, "volume": 1009.08, "close_time": 1660744799999}, {"open_time": 1660744800000, "open": 8.0372, "high": 8.0526, "low": 7.9516, "close": 8.0062, "volume": 455.38, "close_time": 1660748399999}, {"open_time": 1660748400000, "open": 7.9493, "high": 8.0366, "low": 7.9493, "close": 8.0281, "volume": 143.16, "close_time": 1660751999999}, {"open_time": 1660752000000, "open": 7.9893, "high": 8.0697, "low": 7.982, "close": 8.0697, "volume": 95.19, "close_time": 1660755599999}, {"open_time": 1660755600000, "open": 8.0977, "high": 8.1198, "low": 8.0529, "close": 8.1198, "volume": 113.06, "close_time": 1660759199999}, {"open_time": 1660759200000, "open": 8.1008, "high": 8.1956, "low": 8.0927, "close": 8.1489, "volume": 1539.29, "close_time": 1660762799999}, {"open_time": 1660762800000, "open": 8.1105, "high": 8.1359, "low": 8.0363, "close": 8.0363, "volume": 254.62, "close_time": 1660766399999}, {"open_time": 1660766400000, "open": 8.0358, "high": 8.1246, "low": 8.0358, "close": 8.1243, "volume": 150.07, "close_time": 1660769999999}, {"open_time": 1660770000000, "open": 7.9842, "high": 7.9842, "low": 7.9458, "close": 7.9458, "volume": 19.45, "close_time": 1660773599999}, {"open_time": 1660773600000, "open": 7.9562, "high": 7.9562, "low": 7.9447, "close": 7.9447, "volume": 5.7, "close_time": 1660777199999}, {"open_time": 1660777200000, "open": 7.9095, "high": 7.9095, "low": 7.8882, "close": 7.8882, "volume": 7.59, "close_time": 1660780799999}, {"open_time": 1660780800000, "open": 7.9584, "high": 8.0377, "low": 7.85, "close": 8.0377, "volume": 272.6, "close_time": 1660784399999}, {"open_time": 1660784400000, "open": 8.0377, "high": 8.0377, "low": 8.0377, "close": 8.0377, "volume": 0.0, "close_time": 1660787999999}, {"open_time": 1660788000000, "open": 8.0243, "high": 8.0243, "low": 8.0243, "close": 8.0243, "volume": 8.16, "close_time": 1660791599999}, {"open_time": 1660791600000, "open": 8.0462, "high": 8.0855, "low": 8.0415, "close": 8.0735, "volume": 226.95, "close_time": 1660795199999}, {"open_time": 1660795200000, "open": 8.071, "high": 8.071, "low": 8.071, "close": 8.071, "volume": 8.33, "close_time": 1660798799999}, {"open_time": 1660798800000, "open": 8.0822, "high": 8.0822, "low": 8.0614, "close": 8.0614, "volume": 123.88, "close_time": 1660802399999}, {"open_time": 1660802400000, "open": 8.0586, "high": 8.0586, "low": 8.0131, "close": 8.0161, "volume": 270.86, "close_time": 1660805999999}, {"open_time": 1660806000000, "open": 8.0428, "high": 8.0464, "low": 8.0366, "close": 8.0464, "volume": 202.24, "close_time": 1660809599999}, {"open_time": 1660809600000, "open": 8.0475, "high": 8.0475, "low": 8.0475, "close": 8.0475, "volume": 62.12, "close_time": 1660813199999}, {"open_time": 1660813200000, "open": 8.0475, "high": 8.0475, "low": 8.0475, "close": 8.0475, "volume": 0.0, "close_time": 1660816799999}, {"open_time": 1660816800000, "open": 8.1063, "high": 8.1207, "low": 8.0859, "close": 8.0894, "volume": 125.56, "close_time": 1660820399999}, {"open_time": 1660820400000, "open": 8.1466, "high": 8.1483, "low": 8.1466, "close": 8.1483, "volume": 5.08, "close_time": 1660823999999}, {"open_time": 1660824000000, "open": 8.1781, "high": 8.1963, "low": 8.1248, "close": 8.1248, "volume": 35.1, "close_time": 1660827599999}, {"open_time": 1660827600000, "open": 8.0741, "high": 8.096, "low": 8.0741, "close": 8.096, "volume": 16.55, "close_time": 1660831199999}, {"open_time": 1660831200000, "open": 8.0358, "high": 8.0358, "low": 7.9708, "close": 7.9708, "volume": 5.79, "close_time": 1660834799999}, {"open_time": 1660834800000, "open": 7.9228, "high": 7.9228, "low": 7.7388, "close": 7.8703, "volume": 391.93, "close_time": 1660838399999}, {"open_time": 1660838400000, "open": 7.8495, "high": 7.8633, "low": 7.8495, "close": 7.8633, "volume": 167.06, "close_time": 1660841999999}, {"open_time": 1660842000000, "open": 7.8633, "high": 7.8633, "low": 7.8633, "close": 7.8633, "volume": 0.0, "close_time": 1660845599999}, {"open_time": 1660845600000, "open": 7.8633, "high": 7.8633, "low": 7.8633, "close": 7.8633, "volume": 0.0, "close_time": 1660849199999}, {"open_time": 1660849200000, "open": 7.8814, "high": 7.9309, "low": 7.8814, "close": 7.9291, "volume": 554.02, "close_time": 1660852799999}, {"open_time": 1660852800000, "open": 7.9238, "high": 7.9238, "low": 7.9002, "close": 7.9153, "volume": 247.14, "close_time": 1660856399999}, {"open_time": 1660856400000, "open": 7.943, "high": 7.943, "low": 7.9159, "close": 7.9159, "volume": 150.74, "close_time": 1660859999999}, {"open_time": 1660860000000, "open": 7.8903, "high": 7.8903, "low": 7.8458, "close": 7.8458, "volume": 414.53, "close_time": 1660863599999}, {"open_time": 1660863600000, "open": 7.7388, "high": 7.7388, "low": 7.4359, "close": 7.6369, "volume": 1326.92, "close_time": 1660867199999}, {"open_time": 1660867200000, "open": 7.6134, "high": 7.6413, "low": 7.2796, "close": 7.2834, "volume": 935.18, "close_time": 1660870799999}, {"open_time": 1660870800000, "open": 7.3301, "high": 7.3401, "low": 7.1315, "close": 7.1315, "volume": 690.49, "close_time": 1660874399999}, {"open_time": 1660874400000, "open": 7.2037, "high": 7.2392, "low": 7.1635, "close": 7.2087, "volume": 488.35, "close_time": 1660877999999}, {"open_time": 1660878000000, "open": 7.1887, "high": 7.29, "low": 7.1887, "close": 7.29, "volume": 254.85, "close_time": 1660881599999}, {"open_time": 1660881600000, "open": 7.2904, "high": 7.2904, "low": 7.2803, "close": 7.2803, "volume": 249.3, "close_time": 1660885199999}, {"open_time": 1660885200000, "open": 7.2341, "high": 7.2341, "low": 7.2341, "close": 7.2341, "volume": 12.54, "close_time": 1660888799999}, {"open_time": 1660888800000, "open": 7.31, "high": 7.31, "low": 6.8764, "close": 6.8838, "volume": 1973.75, "close_time": 1660892399999}, {"open_time": 1660892400000, "open": 6.8999, "high": 7.0484, "low": 6.8999, "close": 7.036, "volume": 1392.0, "close_time": 1660895999999}, {"open_time": 1660896000000, "open": 7.0005, "high": 7.1281, "low": 6.9804, "close": 7.0986, "volume": 925.07, "close_time": 1660899599999}, {"open_time": 1660899600000, "open": 7.0603, "high": 7.0723, "low": 7.0603, "close": 7.0723, "volume": 114.68, "close_time": 1660903199999}, {"open_time": 1660903200000, "open": 7.0723, "high": 7.0723, "low": 7.0723, "close": 7.0723, "volume": 0.0, "close_time": 1660906799999}, {"open_time": 1660906800000, "open": 7.0404, "high": 7.1136, "low": 6.9787, "close": 7.1136, "volume": 699.17, "close_time": 1660910399999}, {"open_time": 1660910400000, "open": 7.0333, "high": 7.0919, "low": 6.9937, "close": 7.0919, "volume": 221.02, "close_time": 1660913999999}, {"open_time": 1660914000000, "open": 7.1076, "high": 7.1076, "low": 7.0177, "close": 7.0427, "volume": 2084.53, "close_time": 1660917599999}, {"open_time": 1660917600000, "open": 7.0785, "high": 7.1503, "low": 7.0785, "close": 7.1503, "volume": 212.51, "close_time": 1660921199999}, {"open_time": 1660921200000, "open": 7.0748, "high": 7.0748, "low": 7.0549, "close": 7.0549, "volume": 141.54, "close_time": 1660924799999}, {"open_time": 1660924800000, "open": 7.0834, "high": 7.2029, "low": 7.0834, "close": 7.121, "volume": 1765.8, "close_time": 1660928399999}, {"open_time": 1660928400000, "open": 7.1459, "high": 7.1459, "low": 7.0825, "close": 7.0825, "volume": 76.44, "close_time": 1660931999999}, {"open_time": 1660932000000, "open": 7.0703, "high": 7.0703, "low": 7.0703, "close": 7.0703, "volume": 47.31, "close_time": 1660935599999}, {"open_time": 1660935600000, "open": 7.0703, "high": 7.1887, "low": 7.0164, "close": 7.1453, "volume": 580.27, "close_time": 1660939199999}, {"open_time": 1660939200000, "open": 7.1501, "high": 7.1501, "low": 7.0385, "close": 7.0585, "volume": 1857.67, "close_time": 1660942799999}, {"open_time": 1660942800000, "open": 7.0801, "high": 7.0983, "low": 6.83, "close": 6.8833, "volume": 500.68, "close_time": 1660946399999}, {"open_time": 1660946400000, "open": 6.9182, "high": 6.9932, "low": 6.9037, "close": 6.9392, "volume": 740.79, "close_time": 1660949999999}, {"open_time": 1660950000000, "open": 6.8764, "high": 6.9475, "low": 6.8764, "close": 6.9176, "volume": 103.71, "close_time": 1660953599999}, {"open_time": 1660953600000, "open": 6.9291, "high": 7.1036, "low": 6.9291, "close": 7.1036, "volume": 429.07, "close_time": 1660957199999}, {"open_time": 1660957200000, "open": 7.027, "high": 7.1102, "low": 7.0237, "close": 7.0436, "volume": 2655.65, "close_time": 1660960799999}, {"open_time": 1660960800000, "open": 7.0507, "high": 7.0929, "low": 7.0507, "close": 7.0836, "volume": 1187.02, "close_time": 1660964399999}, {"open_time": 1660964400000, "open": 7.0748, "high": 7.0748, "low": 7.0331, "close": 7.045, "volume": 32.89, "close_time": 1660967999999}, {"open_time": 1660968000000, "open": 7.041, "high": 7.0851, "low": 7.041, "close": 7.0851, "volume": 157.78, "close_time": 1660971599999}, {"open_time": 1660971600000, "open": 7.0555, "high": 7.1236, "low": 7.0555, "close": 7.0624, "volume": 2003.36, "close_time": 1660975199999}, {"open_time": 1660975200000, "open": 7.0755, "high": 7.1169, "low": 7.0755, "close": 7.1169, "volume": 211.25, "close_time": 1660978799999}, {"open_time": 1660978800000, "open": 7.1514, "high": 7.1517, "low": 7.1415, "close": 7.1517, "volume": 411.7, "close_time": 1660982399999}, {"open_time": 1660982400000, "open": 7.1517, "high": 7.1517, "low": 7.1517, "close": 7.1517, "volume": 0.0, "close_time": 1660985999999}, {"open_time": 1660986000000, "open": 7.0962, "high": 7.0962, "low": 7.0752, "close": 7.0752, "volume": 6.4, "close_time": 1660989599999}, {"open_time": 1660989600000, "open": 7.0752, "high": 7.0752, "low": 7.0752, "close": 7.0752, "volume": 0.0, "close_time": 1660993199999}, {"open_time": 1660993200000, "open": 7.0752, "high": 7.0752, "low": 7.0752, "close": 7.0752, "volume": 0.0, "close_time": 1660996799999}, {"open_time": 1660996800000, "open": 7.0422, "high": 7.0874, "low": 7.0422, "close": 7.0569, "volume": 207.23, "close_time": 1661000399999}, {"open_time": 1661000400000, "open": 7.0919, "high": 7.1103, "low": 7.0919, "close": 7.1003, "volume": 191.31, "close_time": 1661003999999}, {"open_time": 1661004000000, "open": 7.1455, "high": 7.1455, "low": 7.1311, "close": 7.1311, "volume": 14.77, "close_time": 1661007599999}, {"open_time": 1661007600000, "open": 7.1146, "high": 7.2147, "low": 7.1146, "close": 7.2147, "volume": 97.86, "close_time": 1661011199999}, {"open_time": 1661011200000, "open": 7.1683, "high": 7.1683, "low": 7.0404, "close": 7.0585, "volume": 316.71, "close_time": 1661014799999}, {"open_time": 1661014800000, "open": 7.0129, "high": 7.0129, "low": 6.9787, "close": 7.0025, "volume": 51.69, "close_time": 1661018399999}, {"open_time": 1661018400000, "open": 6.9604, "high": 7.0094, "low": 6.8764, "close": 6.8764, "volume": 250.35, "close_time": 1661021999999}, {"open_time": 1661022000000, "open": 6.8685, "high": 6.8685, "low": 6.8305, "close": 6.8306, "volume": 44.15, "close_time": 1661025599999}, {"open_time": 1661025600000, "open": 6.8332, "high": 6.8937, "low": 6.7755, "close": 6.7755, "volume": 299.95, "close_time": 1661029199999}, {"open_time": 1661029200000, "open": 6.7561, "high": 6.9267, "low": 6.7561, "close": 6.9267, "volume": 111.08, "close_time": 1661032799999}, {"open_time": 1661032800000, "open": 6.9932, "high": 7.0302, "low": 6.9891, "close": 7.0302, "volume": 70.54, "close_time": 1661036399999}, {"open_time": 1661036400000, "open": 7.0243, "high": 7.0285, "low": 7.003, "close": 7.0238, "volume": 137.06, "close_time": 1661039999999}, {"open_time": 1661040000000, "open": 7.0232, "high": 7.0232, "low": 7.0232, "close": 7.0232, "volume": 4.88, "close_time": 1661043599999}, {"open_time": 1661043600000, "open": 7.0628, "high": 7.1183, "low": 7.0628, "close": 7.1183, "volume": 53.9, "close_time": 1661047199999}, {"open_time": 1661047200000, "open": 7.1183, "high": 7.1183, "low": 7.1183, "close": 7.1183, "volume": 0.0, "close_time": 1661050799999}, {"open_time": 1661050800000, "open": 7.1183, "high": 7.1183, "low": 7.1183, "close": 7.1183, "volume": 0.0, "close_time": 1661054399999}, {"open_time": 1661054400000, "open": 7.0205, "high": 7.0205, "low": 6.9941, "close": 6.9941, "volume": 239.46, "close_time": 1661057999999}, {"open_time": 1661058000000, "open": 7.0175, "high": 7.0968, "low": 7.0175, "close": 7.0968, "volume": 113.9, "close_time": 1661061599999}, {"open_time": 1661061600000, "open": 7.0204, "high": 7.0204, "low": 7.0204, "close": 7.0204, "volume": 47.14, "close_time": 1661065199999}, {"open_time": 1661065200000, "open": 7.1215, "high": 7.1486, "low": 7.1215, "close": 7.1486, "volume": 123.5, "close_time": 1661068799999}, {"open_time": 1661068800000, "open": 7.198, "high": 7.2349, "low": 7.0998, "close": 7.1271, "volume": 426.97, "close_time": 1661072399999}, {"open_time": 1661072400000, "open": 7.151, "high": 7.151, "low": 7.1327, "close": 7.1327, "volume": 11.81, "close_time": 1661075999999}, {"open_time": 1661076000000, "open": 7.1442, "high": 7.1442, "low": 7.1442, "close": 7.1442, "volume": 99.31, "close_time": 1661079599999}, {"open_time": 1661079600000, "open": 7.1442, "high": 7.1442, "low": 7.1442, "close": 7.1442, "volume": 0.0, "close_time": 1661083199999}, {"open_time": 1661083200000, "open": 7.1442, "high": 7.1442, "low": 7.1442, "close": 7.1442, "volume": 0.0, "close_time": 1661086799999}, {"open_time": 1661086800000, "open": 7.1442, "high": 7.1442, "low": 7.1442, "close": 7.1442, "volume": 14.84, "close_time": 1661090399999}, {"open_time": 1661090400000, "open": 7.1363, "high": 7.1363, "low": 7.1363, "close": 7.1363, "volume": 55.63, "close_time": 1661093999999}, {"open_time": 1661094000000, "open": 7.1363, "high": 7.1363, "low": 7.1363, "close": 7.1363, "volume": 0.0, "close_time": 1661097599999}, {"open_time": 1661097600000, "open": 7.1363, "high": 7.1363, "low": 7.1363, "close": 7.1363, "volume": 0.0, "close_time": 1661101199999}, {"open_time": 1661101200000, "open": 7.1363, "high": 7.1363, "low": 7.1363, "close": 7.1363, "volume": 0.0, "close_time": 1661104799999}, {"open_time": 1661104800000, "open": 7.207, "high": 7.207, "low": 7.1913, "close": 7.1913, "volume": 113.83, "close_time": 1661108399999}, {"open_time": 1661108400000, "open": 7.1913, "high": 7.1913, "low": 7.1913, "close": 7.1913, "volume": 0.0, "close_time": 1661111999999}, {"open_time": 1661112000000, "open": 7.1913, "high": 7.1913, "low": 7.1913, "close": 7.1913, "volume": 0.0, "close_time": 1661115599999}, {"open_time": 1661115600000, "open": 7.31, "high": 7.31, "low": 7.2691, "close": 7.27, "volume": 273.94, "close_time": 1661119199999}, {"open_time": 1661119200000, "open": 7.1879, "high": 7.31, "low": 7.0825, "close": 7.31, "volume": 69.25, "close_time": 1661122799999}, {"open_time": 1661122800000, "open": 7.2503, "high": 7.2503, "low": 7.2093, "close": 7.2093, "volume": 1571.24, "close_time": 1661126399999}, {"open_time": 1661126400000, "open": 7.1879, "high": 7.2066, "low": 7.1879, "close": 7.2066, "volume": 14.31, "close_time": 1661129999999}, {"open_time": 1661130000000, "open": 7.2066, "high": 7.2066, "low": 7.2066, "close": 7.2066, "volume": 0.0, "close_time": 1661133599999}, {"open_time": 1661133600000, "open": 7.2066, "high": 7.2066, "low": 7.2066, "close": 7.2066, "volume": 0.0, "close_time": 1661137199999}, {"open_time": 1661137200000, "open": 7.2141, "high": 7.319, "low": 7.1771, "close": 7.1823, "volume": 746.0, "close_time": 1661140799999}, {"open_time": 1661140800000, "open": 7.1247, "high": 7.1314, "low": 7.0317, "close": 7.0317, "volume": 204.91, "close_time": 1661144399999}, {"open_time": 1661144400000, "open": 7.1347, "high": 7.1488, "low": 7.1347, "close": 7.1488, "volume": 171.64, "close_time": 1661147999999}, {"open_time": 1661148000000, "open": 7.1237, "high": 7.1263, "low": 6.9787, "close": 6.9787, "volume": 145.49, "close_time": 1661151599999}, {"open_time": 1661151600000, "open": 6.9955, "high": 7.0209, "low": 6.8395, "close": 6.8395, "volume": 293.82, "close_time": 1661155199999}, {"open_time": 1661155200000, "open": 6.8553, "high": 6.8842, "low": 6.7587, "close": 6.7649, "volume": 272.16, "close_time": 1661158799999}, {"open_time": 1661158800000, "open": 6.8906, "high": 6.8983, "low": 6.8883, "close": 6.8883, "volume": 17.98, "close_time": 1661162399999}, {"open_time": 1661162400000, "open": 6.8883, "high": 6.8883, "low": 6.8883, "close": 6.8883, "volume": 0.0, "close_time": 1661165999999}, {"open_time": 1661166000000, "open": 6.8883, "high": 6.8883, "low": 6.8883, "close": 6.8883, "volume": 0.0, "close_time": 1661169599999}, {"open_time": 1661169600000, "open": 6.7755, "high": 6.7882, "low": 6.7193, "close": 6.7882, "volume": 199.61, "close_time": 1661173199999}, {"open_time": 1661173200000, "open": 6.7279, "high": 6.7896, "low": 6.634, "close": 6.7863, "volume": 220.15, "close_time": 1661176799999}, {"open_time": 1661176800000, "open": 6.7592, "high": 6.8082, "low": 6.7054, "close": 6.7264, "volume": 423.88, "close_time": 1661180399999}, {"open_time": 1661180400000, "open": 6.7435, "high": 6.8375, "low": 6.7435, "close": 6.8375, "volume": 21.01, "close_time": 1661183999999}, {"open_time": 1661184000000, "open": 6.8375, "high": 6.8375, "low": 6.8375, "close": 6.8375, "volume": 0.0, "close_time": 1661187599999}, {"open_time": 1661187600000, "open": 6.7899, "high": 6.7899, "low": 6.7825, "close": 6.7877, "volume": 167.54, "close_time": 1661191199999}, {"open_time": 1661191200000, "open": 6.8152, "high": 6.8152, "low": 6.7746, "close": 6.7746, "volume": 4.6, "close_time": 1661194799999}, {"open_time": 1661194800000, "open": 6.767, "high": 6.767, "low": 6.7336, "close": 6.737, "volume": 61.76, "close_time": 1661198399999}, {"open_time": 1661198400000, "open": 6.7922, "high": 6.8583, "low": 6.7922, "close": 6.8313, "volume": 112.22, "close_time": 1661201999999}, {"open_time": 1661202000000, "open": 6.8016, "high": 6.8016, "low": 6.8016, "close": 6.8016, "volume": 4.98, "close_time": 1661205599999}, {"open_time": 1661205600000, "open": 6.8672, "high": 6.8906, "low": 6.8672, "close": 6.8906, "volume": 5.24, "close_time": 1661209199999}, {"open_time": 1661209200000, "open": 6.85, "high": 6.9576, "low": 6.8343, "close": 6.9576, "volume": 229.14, "close_time": 1661212799999}, {"open_time": 1661212800000, "open": 6.9932, "high": 7.0309, "low": 6.9932, "close": 7.0112, "volume": 216.53, "close_time": 1661216399999}, {"open_time": 1661216400000, "open": 7.0112, "high": 7.0112, "low": 7.0112, "close": 7.0112, "volume": 0.0, "close_time": 1661219999999}, {"open_time": 1661220000000, "open": 7.03, "high": 7.0973, "low": 7.0111, "close": 7.0973, "volume": 37.54, "close_time": 1661223599999}, {"open_time": 1661223600000, "open": 7.0973, "high": 7.0973, "low": 7.0973, "close": 7.0973, "volume": 0.0, "close_time": 1661227199999}, {"open_time": 1661227200000, "open": 7.0119, "high": 7.0262, "low": 7.0048, "close": 7.0262, "volume": 212.06, "close_time": 1661230799999}, {"open_time": 1661230800000, "open": 6.9991, "high": 6.9991, "low": 6.7755, "close": 6.7755, "volume": 22.93, "close_time": 1661234399999}, {"open_time": 1661234400000, "open": 6.7547, "high": 6.8906, "low": 6.7547, "close": 6.8906, "volume": 236.31, "close_time": 1661237999999}, {"open_time": 1661238000000, "open": 6.9738, "high": 6.9932, "low": 6.9738, "close": 6.9932, "volume": 25.96, "close_time": 1661241599999}, {"open_time": 1661241600000, "open": 7.0973, "high": 7.0996, "low": 7.0973, "close": 7.0973, "volume": 10.75, "close_time": 1661245199999}, {"open_time": 1661245200000, "open": 6.9787, "high": 7.0973, "low": 6.9419, "close": 7.0973, "volume": 206.42, "close_time": 1661248799999}, {"open_time": 1661248800000, "open": 7.0973, "high": 7.0973, "low": 7.0973, "close": 7.0973, "volume": 0.0, "close_time": 1661252399999}, {"open_time": 1661252400000, "open": 7.0642, "high": 7.1196, "low": 7.0614, "close": 7.1176, "volume": 110.69, "close_time": 1661255999999}, {"open_time": 1661256000000, "open": 7.1176, "high": 7.1176, "low": 7.1176, "close": 7.1176, "volume": 0.0, "close_time": 1661259599999}, {"open_time": 1661259600000, "open": 6.9803, "high": 7.0909, "low": 6.9803, "close": 7.0909, "volume": 47.65, "close_time": 1661263199999}, {"open_time": 1661263200000, "open": 7.1399, "high": 7.2029, "low": 7.1399, "close": 7.2029, "volume": 52.11, "close_time": 1661266799999}, {"open_time": 1661266800000, "open": 7.1398, "high": 7.1586, "low": 7.1003, "close": 7.1003, "volume": 250.6, "close_time": 1661270399999}, {"open_time": 1661270400000, "open": 7.0825, "high": 7.0825, "low": 7.0208, "close": 7.0208, "volume": 13.83, "close_time": 1661273999999}, {"open_time": 1661274000000, "open": 7.1026, "high": 7.1026, "low": 7.0948, "close": 7.0948, "volume": 7.65, "close_time": 1661277599999}, {"open_time": 1661277600000, "open": 7.0948, "high": 7.0948, "low": 7.0948, "close": 7.0948, "volume": 0.0, "close_time": 1661281199999}, {"open_time": 1661281200000, "open": 7.0948, "high": 7.0948, "low": 7.0948, "close": 7.0948, "volume": 0.0, "close_time": 1661284799999}, {"open_time": 1661284800000, "open": 7.1011, "high": 7.1011, "low": 7.1002, "close": 7.1002, "volume": 1615.68, "close_time": 1661288399999}, {"open_time": 1661288400000, "open": 7.1002, "high": 7.1002, "low": 7.1002, "close": 7.1002, "volume": 0.0, "close_time": 1661291999999}, {"open_time": 1661292000000, "open": 7.1002, "high": 7.1002, "low": 7.1002, "close": 7.1002, "volume": 0.0, "close_time": 1661295599999}, {"open_time": 1661295600000, "open": 7.1002, "high": 7.1002, "low": 7.1002, "close": 7.1002, "volume": 0.0, "close_time": 1661299199999}, {"open_time": 1661299200000, "open": 7.1629, "high": 7.1629, "low": 7.0337, "close": 7.0337, "volume": 16.19, "close_time": 1661302799999}, {"open_time": 1661302800000, "open": 6.9787, "high": 6.9787, "low": 6.9619, "close": 6.9619, "volume": 5.09, "close_time": 1661306399999}, {"open_time": 1661306400000, "open": 6.9444, "high": 6.99, "low": 6.8831, "close": 6.8831, "volume": 3024.37, "close_time": 1661309999999}, {"open_time": 1661310000000, "open": 6.8764, "high": 6.9496, "low": 6.8764, "close": 6.9222, "volume": 695.05, "close_time": 1661313599999}, {"open_time": 1661313600000, "open": 6.9395, "high": 6.9395, "low": 6.9395, "close": 6.9395, "volume": 2.96, "close_time": 1661317199999}, {"open_time": 1661317200000, "open": 6.9531, "high": 7.0411, "low": 6.9531, "close": 7.0002, "volume": 644.14, "close_time": 1661320799999}, {"open_time": 1661320800000, "open": 6.996, "high": 6.996, "low": 6.9855, "close": 6.9855, "volume": 9.03, "close_time": 1661324399999}, {"open_time": 1661324400000, "open": 6.912, "high": 6.9453, "low": 6.897, "close": 6.9453, "volume": 175.91, "close_time": 1661327999999}, {"open_time": 1661328000000, "open": 6.9805, "high": 6.9805, "low": 6.9805, "close": 6.9805, "volume": 33.58, "close_time": 1661331599999}, {"open_time": 1661331600000, "open": 6.9937, "high": 6.9937, "low": 6.9925, "close": 6.9925, "volume": 98.86, "close_time": 1661335199999}, {"open_time": 1661335200000, "open": 7.0204, "high": 7.0503, "low": 7.0204, "close": 7.0503, "volume": 39.95, "close_time": 1661338799999}, {"open_time": 1661338800000, "open": 7.074, "high": 7.0973, "low": 7.074, "close": 7.0802, "volume": 71.02, "close_time": 1661342399999}, {"open_time": 1661342400000, "open": 7.1147, "high": 7.1441, "low": 7.0469, "close": 7.0555, "volume": 637.76, "close_time": 1661345999999}, {"open_time": 1661346000000, "open": 7.0555, "high": 7.0555, "low": 7.0555, "close": 7.0555, "volume": 0.0, "close_time": 1661349599999}, {"open_time": 1661349600000, "open": 7.0632, "high": 7.0632, "low": 7.0574, "close": 7.0574, "volume": 66.04, "close_time": 1661353199999}, {"open_time": 1661353200000, "open": 7.1648, "high": 7.2029, "low": 7.1648, "close": 7.2029, "volume": 101.23, "close_time": 1661356799999}, {"open_time": 1661356800000, "open": 7.2604, "high": 7.2604, "low": 7.24, "close": 7.24, "volume": 22.96, "close_time": 1661360399999}, {"open_time": 1661360400000, "open": 7.1825, "high": 7.1887, "low": 7.1402, "close": 7.1402, "volume": 149.98, "close_time": 1661363999999}, {"open_time": 1661364000000, "open": 7.1646, "high": 7.1646, "low": 7.1646, "close": 7.1646, "volume": 2.83, "close_time": 1661367599999}, {"open_time": 1661367600000, "open": 7.2187, "high": 7.2287, "low": 7.2187, "close": 7.2287, "volume": 57.41, "close_time": 1661371199999}, {"open_time": 1661371200000, "open": 7.205, "high": 7.205, "low": 7.205, "close": 7.205, "volume": 4.7, "close_time": 1661374799999}, {"open_time": 1661374800000, "open": 7.205, "high": 7.205, "low": 7.205, "close": 7.205, "volume": 45.0, "close_time": 1661378399999}, {"open_time": 1661378400000, "open": 7.1205, "high": 7.1205, "low": 7.1102, "close": 7.1102, "volume": 255.1, "close_time": 1661381999999}, {"open_time": 1661382000000, "open": 7.0825, "high": 7.0849, "low": 7.0254, "close": 7.0254, "volume": 70.39, "close_time": 1661385599999}, {"open_time": 1661385600000, "open": 7.0344, "high": 7.0443, "low": 7.0344, "close": 7.0443, "volume": 142.06, "close_time": 1661389199999}, {"open_time": 1661389200000, "open": 7.1348, "high": 7.1614, "low": 7.1348, "close": 7.1614, "volume": 90.27, "close_time": 1661392799999}, {"open_time": 1661392800000, "open": 7.1402, "high": 7.1402, "low": 7.0498, "close": 7.1121, "volume": 659.29, "close_time": 1661396399999}, {"open_time": 1661396400000, "open": 7.0897, "high": 7.1201, "low": 7.0897, "close": 7.1201, "volume": 74.33, "close_time": 1661399999999}, {"open_time": 1661400000000, "open": 7.0451, "high": 7.0785, "low": 7.0451, "close": 7.0785, "volume": 128.56, "close_time": 1661403599999}, {"open_time": 1661403600000, "open": 7.0759, "high": 7.0759, "low": 7.0759, "close": 7.0759, "volume": 32.84, "close_time": 1661407199999}, {"open_time": 1661407200000, "open": 7.2029, "high": 7.221, "low": 7.1854, "close": 7.1895, "volume": 446.29, "close_time": 1661410799999}, {"open_time": 1661410800000, "open": 7.1852, "high": 7.1968, "low": 7.1852, "close": 7.1968, "volume": 130.1, "close_time": 1661414399999}, {"open_time": 1661414400000, "open": 7.1774, "high": 7.1774, "low": 7.1571, "close": 7.1736, "volume": 19.55, "close_time": 1661417999999}, {"open_time": 1661418000000, "open": 7.1731, "high": 7.1799, "low": 7.1519, "close": 7.1799, "volume": 2491.1, "close_time": 1661421599999}, {"open_time": 1661421600000, "open": 7.1523, "high": 7.1523, "low": 7.1296, "close": 7.1296, "volume": 320.07, "close_time": 1661425199999}, {"open_time": 1661425200000, "open": 7.1296, "high": 7.1296, "low": 7.1296, "close": 7.1296, "volume": 0.0, "close_time": 1661428799999}, {"open_time": 1661428800000, "open": 7.0825, "high": 7.0858, "low": 7.0825, "close": 7.084, "volume": 9.61, "close_time": 1661432399999}, {"open_time": 1661432400000, "open": 7.0533, "high": 7.0533, "low": 7.0533, "close": 7.0533, "volume": 10.57, "close_time": 1661435999999}, {"open_time": 1661436000000, "open": 7.0785, "high": 7.0962, "low": 7.0785, "close": 7.0962, "volume": 256.12, "close_time": 1661439599999}, {"open_time": 1661439600000, "open": 6.9787, "high": 6.9787, "low": 6.9648, "close": 6.9648, "volume": 14.56, "close_time": 1661443199999}, {"open_time": 1661443200000, "open": 6.9784, "high": 6.9784, "low": 6.9223, "close": 6.9481, "volume": 105.39, "close_time": 1661446799999}, {"open_time": 1661446800000, "open": 6.9481, "high": 6.9481, "low": 6.9481, "close": 6.9481, "volume": 0.0, "close_time": 1661450399999}, {"open_time": 1661450400000, "open": 6.9481, "high": 6.9481, "low": 6.9481, "close": 6.9481, "volume": 0.0, "close_time": 1661453999999}, {"open_time": 1661454000000, "open": 7.0851, "high": 7.0956, "low": 7.0851, "close": 7.0956, "volume": 17.22, "close_time": 1661457599999}, {"open_time": 1661457600000, "open": 7.0638, "high": 7.118, "low": 7.0638, "close": 7.118, "volume": 100.87, "close_time": 1661461199999}, {"open_time": 1661461200000, "open": 7.0645, "high": 7.0645, "low": 7.0494, "close": 7.0494, "volume": 45.68, "close_time": 1661464799999}, {"open_time": 1661464800000, "open": 7.0336, "high": 7.0556, "low": 7.0333, "close": 7.0385, "volume": 109.68, "close_time": 1661468399999}, {"open_time": 1661468400000, "open": 6.9787, "high": 7.0081, "low": 6.9787, "close": 7.0081, "volume": 61.13, "close_time": 1661471999999}, {"open_time": 1661472000000, "open": 6.962, "high": 6.9761, "low": 6.9457, "close": 6.9761, "volume": 99.51, "close_time": 1661475599999}, {"open_time": 1661475600000, "open": 6.9677, "high": 6.9677, "low": 6.9552, "close": 6.9552, "volume": 16.53, "close_time": 1661479199999}, {"open_time": 1661479200000, "open": 6.9849, "high": 7.0036, "low": 6.9835, "close": 7.0036, "volume": 202.06, "close_time": 1661482799999}, {"open_time": 1661482800000, "open": 6.9896, "high": 6.9896, "low": 6.9867, "close": 6.9867, "volume": 9.68, "close_time": 1661486399999}, {"open_time": 1661486400000, "open": 6.9867, "high": 6.9867, "low": 6.9867, "close": 6.9867, "volume": 0.0, "close_time": 1661489999999}, {"open_time": 1661490000000, "open": 6.9083, "high": 6.9083, "low": 6.7755, "close": 6.8123, "volume": 466.4, "close_time": 1661493599999}, {"open_time": 1661493600000, "open": 6.7921, "high": 6.8638, "low": 6.7921, "close": 6.8011, "volume": 2457.81, "close_time": 1661497199999}, {"open_time": 1661497200000, "open": 6.7937, "high": 6.8146, "low": 6.7442, "close": 6.7982, "volume": 393.83, "close_time": 1661500799999}, {"open_time": 1661500800000, "open": 6.8117, "high": 6.8117, "low": 6.8012, "close": 6.8012, "volume": 4.75, "close_time": 1661504399999}, {"open_time": 1661504400000, "open": 6.8012, "high": 6.8012, "low": 6.8012, "close": 6.8012, "volume": 0.0, "close_time": 1661507999999}, {"open_time": 1661508000000, "open": 6.788, "high": 6.788, "low": 6.7821, "close": 6.7821, "volume": 7.49, "close_time": 1661511599999}, {"open_time": 1661511600000, "open": 6.6845, "high": 6.6845, "low": 6.6433, "close": 6.6741, "volume": 65.92, "close_time": 1661515199999}, {"open_time": 1661515200000, "open": 6.7896, "high": 6.8963, "low": 6.7896, "close": 6.8963, "volume": 205.76, "close_time": 1661518799999}, {"open_time": 1661518800000, "open": 6.916, "high": 6.916, "low": 6.8391, "close": 6.8479, "volume": 48.68, "close_time": 1661522399999}, {"open_time": 1661522400000, "open": 6.8367, "high": 6.9932, "low": 6.7755, "close": 6.7755, "volume": 1105.47, "close_time": 1661525999999}, {"open_time": 1661526000000, "open": 6.7081, "high": 6.7081, "low": 6.5041, "close": 6.5341, "volume": 900.06, "close_time": 1661529599999}, {"open_time": 1661529600000, "open": 6.4872, "high": 6.4872, "low": 6.4192, "close": 6.4269, "volume": 761.7, "close_time": 1661533199999}, {"open_time": 1661533200000, "open": 6.4687, "high": 6.4752, "low": 6.3799, "close": 6.3879, "volume": 360.11, "close_time": 1661536799999}, {"open_time": 1661536800000, "open": 6.35, "high": 6.35, "low": 6.3145, "close": 6.3249, "volume": 396.3, "close_time": 1661540399999}, {"open_time": 1661540400000, "open": 6.3249, "high": 6.3249, "low": 6.3249, "close": 6.3249, "volume": 0.0, "close_time": 1661543999999}, {"open_time": 1661544000000, "open": 6.3591, "high": 6.3677, "low": 6.3591, "close": 6.3677, "volume": 549.96, "close_time": 1661547599999}, {"open_time": 1661547600000, "open": 6.3677, "high": 6.3677, "low": 6.3677, "close": 6.3677, "volume": 0.0, "close_time": 1661551199999}, {"open_time": 1661551200000, "open": 6.2932, "high": 6.2932, "low": 6.2486, "close": 6.2543, "volume": 404.93, "close_time": 1661554799999}, {"open_time": 1661554800000, "open": 6.2009, "high": 6.2009, "low": 6.0745, "close": 6.1477, "volume": 621.89, "close_time": 1661558399999}, {"open_time": 1661558400000, "open": 6.1422, "high": 6.1827, "low": 6.115, "close": 6.1534, "volume": 1928.58, "close_time": 1661561999999}, {"open_time": 1661562000000, "open": 6.1628, "high": 6.1809, "low": 6.1525, "close": 6.1525, "volume": 1719.07, "close_time": 1661565599999}, {"open_time": 1661565600000, "open": 6.1104, "high": 6.1338, "low": 6.0579, "close": 6.1036, "volume": 300.8, "close_time": 1661569199999}, {"open_time": 1661569200000, "open": 6.1064, "high": 6.1064, "low": 6.0962, "close": 6.0962, "volume": 6.96, "close_time": 1661572799999}, {"open_time": 1661572800000, "open": 6.1044, "high": 6.1044, "low": 6.0787, "close": 6.0799, "volume": 1315.68, "close_time": 1661576399999}, {"open_time": 1661576400000, "open": 6.0382, "high": 6.0626, "low": 5.9444, "close": 5.9654, "volume": 119.64, "close_time": 1661579999999}, {"open_time": 1661580000000, "open": 6.0828, "high": 6.1227, "low": 6.065, "close": 6.0933, "volume": 241.45, "close_time": 1661583599999}, {"open_time": 1661583600000, "open": 6.0827, "high": 6.189, "low": 6.0615, "close": 6.1602, "volume": 3802.18, "close_time": 1661587199999}, {"open_time": 1661587200000, "open": 6.1686, "high": 6.1725, "low": 6.1017, "close": 6.1017, "volume": 1920.7, "close_time": 1661590799999}, {"open_time": 1661590800000, "open": 6.136, "high": 6.139, "low": 6.1065, "close": 6.1169, "volume": 271.83, "close_time": 1661594399999}, {"open_time": 1661594400000, "open": 6.1169, "high": 6.1169, "low": 6.1169, "close": 6.1169, "volume": 0.0, "close_time": 1661597999999}, {"open_time": 1661598000000, "open": 6.1169, "high": 6.1169, "low": 6.1169, "close": 6.1169, "volume": 0.0, "close_time": 1661601599999}, {"open_time": 1661601600000, "open": 6.1169, "high": 6.1169, "low": 6.1169, "close": 6.1169, "volume": 0.0, "close_time": 1661605199999}, {"open_time": 1661605200000, "open": 6.0674, "high": 6.0866, "low": 6.0674, "close": 6.0866, "volume": 41.02, "close_time": 1661608799999}, {"open_time": 1661608800000, "open": 6.1116, "high": 6.1116, "low": 6.092, "close": 6.092, "volume": 6.37, "close_time": 1661612399999}, {"open_time": 1661612400000, "open": 6.0628, "high": 6.0628, "low": 6.0173, "close": 6.0173, "volume": 17.39, "close_time": 1661615999999}, {"open_time": 1661616000000, "open": 5.9778, "high": 6.0673, "low": 5.9778, "close": 6.0626, "volume": 204.12, "close_time": 1661619599999}, {"open_time": 1661619600000, "open": 6.0571, "high": 6.0684, "low": 6.0421, "close": 6.0421, "volume": 47.98, "close_time": 1661623199999}, {"open_time": 1661623200000, "open": 6.0421, "high": 6.0421, "low": 6.0421, "close": 6.0421, "volume": 0.0, "close_time": 1661626799999}, {"open_time": 1661626800000, "open": 6.0421, "high": 6.0421, "low": 6.0421, "close": 6.0421, "volume": 0.0, "close_time": 1661630399999}, {"open_time": 1661630400000, "open": 6.0534, "high": 6.0534, "low": 6.0534, "close": 6.0534, "volume": 1.67, "close_time": 1661633999999}, {"open_time": 1661634000000, "open": 6.0534, "high": 6.0534, "low": 6.0534, "close": 6.0534, "volume": 0.0, "close_time": 1661637599999}, {"open_time": 1661637600000, "open": 5.982, "high": 6.0173, "low": 5.9658, "close": 6.0173, "volume": 125.24, "close_time": 1661641199999}, {"open_time": 1661641200000, "open": 6.0173, "high": 6.0173, "low": 6.0173, "close": 6.0173, "volume": 0.0, "close_time": 1661644799999}, {"open_time": 1661644800000, "open": 6.0235, "high": 6.0235, "low": 6.0235, "close": 6.0235, "volume": 70.62, "close_time": 1661648399999}, {"open_time": 1661648400000, "open": 6.0845, "high": 6.0845, "low": 6.0845, "close": 6.0845, "volume": 106.82, "close_time": 1661651999999}, {"open_time": 1661652000000, "open": 6.044, "high": 6.0804, "low": 6.0327, "close": 6.0804, "volume": 170.29, "close_time": 1661655599999}, {"open_time": 1661655600000, "open": 6.057, "high": 6.057, "low": 6.057, "close": 6.057, "volume": 82.55, "close_time": 1661659199999}, {"open_time": 1661659200000, "open": 6.057, "high": 6.057, "low": 6.057, "close": 6.057, "volume": 0.0, "close_time": 1661662799999}, {"open_time": 1661662800000, "open": 6.057, "high": 6.057, "low": 6.057, "close": 6.057, "volume": 0.0, "close_time": 1661666399999}, {"open_time": 1661666400000, "open": 6.057, "high": 6.057, "low": 6.057, "close": 6.057, "volume": 0.0, "close_time": 1661669999999}, {"open_time": 1661670000000, "open": 6.057, "high": 6.057, "low": 6.057, "close": 6.057, "volume": 0.0, "close_time": 1661673599999}, {"open_time": 1661673600000, "open": 6.057, "high": 6.057, "low": 6.057, "close": 6.057, "volume": 0.0, "close_time": 1661677199999}, {"open_time": 1661677200000, "open": 5.9947, "high": 5.9947, "low": 5.9947, "close": 5.9947, "volume": 49.82, "close_time": 1661680799999}, {"open_time": 1661680800000, "open": 6.002, "high": 6.0045, "low": 6.002, "close": 6.0025, "volume": 417.3, "close_time": 1661684399999}, {"open_time": 1661684400000, "open": 5.9928, "high": 5.9928, "low": 5.9766, "close": 5.9766, "volume": 54.43, "close_time": 1661687999999}, {"open_time": 1661688000000, "open": 5.9391, "high": 5.9391, "low": 5.8824, "close": 5.8824, "volume": 2118.54, "close_time": 1661691599999}, {"open_time": 1661691600000, "open": 5.8996, "high": 5.9365, "low": 5.8678, "close": 5.9365, "volume": 317.45, "close_time": 1661695199999}, {"open_time": 1661695200000, "open": 5.8861, "high": 5.8955, "low": 5.8659, "close": 5.8907, "volume": 67.72, "close_time": 1661698799999}, {"open_time": 1661698800000, "open": 6.0047, "high": 6.0469, "low": 6.0033, "close": 6.0469, "volume": 3503.72, "close_time": 1661702399999}, {"open_time": 1661702400000, "open": 6.0437, "high": 6.0451, "low": 6.0051, "close": 6.0159, "volume": 214.26, "close_time": 1661705999999}, {"open_time": 1661706000000, "open": 6.0159, "high": 6.0159, "low": 6.0159, "close": 6.0159, "volume": 0.0, "close_time": 1661709599999}, {"open_time": 1661709600000, "open": 6.0272, "high": 6.0272, "low": 6.0272, "close": 6.0272, "volume": 5.64, "close_time": 1661713199999}, {"open_time": 1661713200000, "open": 6.0089, "high": 6.0089, "low": 6.0089, "close": 6.0089, "volume": 50.02, "close_time": 1661716799999}, {"open_time": 1661716800000, "open": 5.9828, "high": 5.9937, "low": 5.9828, "close": 5.9937, "volume": 1428.31, "close_time": 1661720399999}, {"open_time": 1661720400000, "open": 5.9322, "high": 5.9322, "low": 5.9062, "close": 5.9162, "volume": 655.89, "close_time": 1661723999999}, {"open_time": 1661724000000, "open": 5.9121, "high": 5.9221, "low": 5.9121, "close": 5.9221, "volume": 216.21, "close_time": 1661727599999}, {"open_time": 1661727600000, "open": 5.8452, "high": 5.8859, "low": 5.7353, "close": 5.7353, "volume": 3094.6, "close_time": 1661731199999}, {"open_time": 1661731200000, "open": 5.7148, "high": 5.7876, "low": 5.7148, "close": 5.7876, "volume": 90.57, "close_time": 1661734799999}, {"open_time": 1661734800000, "open": 5.7727, "high": 5.7873, "low": 5.7352, "close": 5.7873, "volume": 62.44, "close_time": 1661738399999}, {"open_time": 1661738400000, "open": 5.8495, "high": 5.8495, "low": 5.8495, "close": 5.8495, "volume": 111.35, "close_time": 1661741999999}, {"open_time": 1661742000000, "open": 5.8574, "high": 5.9445, "low": 5.8574, "close": 5.9063, "volume": 284.03, "close_time": 1661745599999}, {"open_time": 1661745600000, "open": 5.9163, "high": 5.9163, "low": 5.8592, "close": 5.8592, "volume": 283.21, "close_time": 1661749199999}, {"open_time": 1661749200000, "open": 5.8452, "high": 5.8452, "low": 5.8452, "close": 5.8452, "volume": 4.36, "close_time": 1661752799999}, {"open_time": 1661752800000, "open": 5.8452, "high": 5.8452, "low": 5.8452, "close": 5.8452, "volume": 0.0, "close_time": 1661756399999}, {"open_time": 1661756400000, "open": 5.9445, "high": 5.9445, "low": 5.9445, "close": 5.9445, "volume": 4.36, "close_time": 1661759999999}, {"open_time": 1661760000000, "open": 5.9445, "high": 5.9445, "low": 5.9445, "close": 5.9445, "volume": 0.0, "close_time": 1661763599999}, {"open_time": 1661763600000, "open": 5.9445, "high": 5.9445, "low": 5.9445, "close": 5.9445, "volume": 0.0, "close_time": 1661767199999}, {"open_time": 1661767200000, "open": 5.9445, "high": 5.9445, "low": 5.9445, "close": 5.9445, "volume": 0.0, "close_time": 1661770799999}, {"open_time": 1661770800000, "open": 5.9673, "high": 5.9799, "low": 5.9673, "close": 5.9781, "volume": 16.09, "close_time": 1661774399999}, {"open_time": 1661774400000, "open": 6.033, "high": 6.1227, "low": 6.033, "close": 6.0507, "volume": 277.93, "close_time": 1661777999999}, {"open_time": 1661778000000, "open": 6.0844, "high": 6.0844, "low": 6.0784, "close": 6.0784, "volume": 37.44, "close_time": 1661781599999}, {"open_time": 1661781600000, "open": 6.2138, "high": 6.2243, "low": 6.1626, "close": 6.2011, "volume": 2990.6, "close_time": 1661785199999}, {"open_time": 1661785200000, "open": 6.2011, "high": 6.2096, "low": 6.2011, "close": 6.2096, "volume": 178.63, "close_time": 1661788799999}, {"open_time": 1661788800000, "open": 6.2011, "high": 6.252, "low": 6.2011, "close": 6.252, "volume": 104.63, "close_time": 1661792399999}, {"open_time": 1661792400000, "open": 6.2134, "high": 6.2134, "low": 6.2031, "close": 6.2031, "volume": 71.64, "close_time": 1661795999999}, {"open_time": 1661796000000, "open": 6.2107, "high": 6.2273, "low": 6.2107, "close": 6.2273, "volume": 82.39, "close_time": 1661799599999}, {"open_time": 1661799600000, "open": 6.2375, "high": 6.2375, "low": 6.2164, "close": 6.2179, "volume": 75.11, "close_time": 1661803199999}, {"open_time": 1661803200000, "open": 6.2421, "high": 6.3063, "low": 6.2421, "close": 6.3063, "volume": 113.71, "close_time": 1661806799999}, {"open_time": 1661806800000, "open": 6.3063, "high": 6.3063, "low": 6.3063, "close": 6.3063, "volume": 0.0, "close_time": 1661810399999}, {"open_time": 1661810400000, "open": 6.3063, "high": 6.3063, "low": 6.3063, "close": 6.3063, "volume": 0.0, "close_time": 1661813999999}, {"open_time": 1661814000000, "open": 6.2748, "high": 6.3657, "low": 6.2339, "close": 6.3533, "volume": 811.43, "close_time": 1661817599999}, {"open_time": 1661817600000, "open": 6.2984, "high": 6.3344, "low": 6.2885, "close": 6.2985, "volume": 357.54, "close_time": 1661821199999}, {"open_time": 1661821200000, "open": 6.2563, "high": 6.2564, "low": 6.2291, "close": 6.244, "volume": 19.71, "close_time": 1661824799999}, {"open_time": 1661824800000, "open": 6.2339, "high": 6.2339, "low": 6.2339, "close": 6.2339, "volume": 16.04, "close_time": 1661828399999}, {"open_time": 1661828400000, "open": 6.2611, "high": 6.2611, "low": 6.2611, "close": 6.2611, "volume": 58.04, "close_time": 1661831999999}, {"open_time": 1661832000000, "open": 6.3708, "high": 6.4084, "low": 6.3708, "close": 6.4084, "volume": 956.43, "close_time": 1661835599999}, {"open_time": 1661835600000, "open": 6.359, "high": 6.359, "low": 6.3565, "close": 6.359, "volume": 213.07, "close_time": 1661839199999}, {"open_time": 1661839200000, "open": 6.3569, "high": 6.3895, "low": 6.3507, "close": 6.3746, "volume": 1299.87, "close_time": 1661842799999}, {"open_time": 1661842800000, "open": 6.4077, "high": 6.4413, "low": 6.3723, "close": 6.3832, "volume": 113.55, "close_time": 1661846399999}, {"open_time": 1661846400000, "open": 6.3856, "high": 6.3918, "low": 6.3856, "close": 6.3918, "volume": 27.11, "close_time": 1661849999999}, {"open_time": 1661850000000, "open": 6.3918, "high": 6.3918, "low": 6.3918, "close": 6.3918, "volume": 0.0, "close_time": 1661853599999}, {"open_time": 1661853600000, "open": 6.3918, "high": 6.3918, "low": 6.3918, "close": 6.3918, "volume": 0.0, "close_time": 1661857199999}, {"open_time": 1661857200000, "open": 6.321, "high": 6.3427, "low": 6.3081, "close": 6.3427, "volume": 98.63, "close_time": 1661860799999}, {"open_time": 1661860800000, "open": 6.2932, "high": 6.2932, "low": 6.2879, "close": 6.2879, "volume": 6.41, "close_time": 1661864399999}, {"open_time": 1661864400000, "open": 6.3139, "high": 6.3139, "low": 6.3139, "close": 6.3139, "volume": 7.95, "close_time": 1661867999999}, {"open_time": 1661868000000, "open": 6.2009, "high": 6.2009, "low": 6.044, "close": 6.044, "volume": 287.32, "close_time": 1661871599999}, {"open_time": 1661871600000, "open": 6.0446, "high": 6.0573, "low": 6.0446, "close": 6.0573, "volume": 42.62, "close_time": 1661875199999}, {"open_time": 1661875200000, "open": 6.1024, "high": 6.1288, "low": 5.9323, "close": 5.9954, "volume": 616.85, "close_time": 1661878799999}, {"open_time": 1661878800000, "open": 5.9538, "high": 5.9945, "low": 5.9538, "close": 5.9945, "volume": 3082.15, "close_time": 1661882399999}, {"open_time": 1661882400000, "open": 5.9901, "high": 6.0369, "low": 5.9901, "close": 6.0369, "volume": 106.68, "close_time": 1661885999999}, {"open_time": 1661886000000, "open": 6.1227, "high": 6.2215, "low": 6.1227, "close": 6.1512, "volume": 402.07, "close_time": 1661889599999}, {"open_time": 1661889600000, "open": 6.2112, "high": 6.2378, "low": 6.2112, "close": 6.2275, "volume": 145.11, "close_time": 1661893199999}, {"open_time": 1661893200000, "open": 6.2379, "high": 6.2525, "low": 6.2337, "close": 6.2525, "volume": 698.38, "close_time": 1661896799999}, {"open_time": 1661896800000, "open": 6.2525, "high": 6.2525, "low": 6.2525, "close": 6.2525, "volume": 0.0, "close_time": 1661900399999}, {"open_time": 1661900400000, "open": 6.1684, "high": 6.1684, "low": 6.1483, "close": 6.1483, "volume": 49.04, "close_time": 1661903999999}, {"open_time": 1661904000000, "open": 6.2038, "high": 6.2206, "low": 6.2029, "close": 6.2206, "volume": 129.45, "close_time": 1661907599999}, {"open_time": 1661907600000, "open": 6.2544, "high": 6.3063, "low": 6.2544, "close": 6.3063, "volume": 84.53, "close_time": 1661911199999}, {"open_time": 1661911200000, "open": 6.3252, "high": 6.339, "low": 6.3128, "close": 6.339, "volume": 168.72, "close_time": 1661914799999}, {"open_time": 1661914800000, "open": 6.3319, "high": 6.4001, "low": 6.3085, "close": 6.3401, "volume": 2047.36, "close_time": 1661918399999}, {"open_time": 1661918400000, "open": 6.3506, "high": 6.3629, "low": 6.314, "close": 6.314, "volume": 3128.67, "close_time": 1661921999999}, {"open_time": 1661922000000, "open": 6.3229, "high": 6.3486, "low": 6.2932, "close": 6.303, "volume": 2147.42, "close_time": 1661925599999}, {"open_time": 1661925600000, "open": 6.335, "high": 6.335, "low": 6.2779, "close": 6.2926, "volume": 313.53, "close_time": 1661929199999}, {"open_time": 1661929200000, "open": 6.2453, "high": 6.3201, "low": 6.2453, "close": 6.2475, "volume": 1890.34, "close_time": 1661932799999}, {"open_time": 1661932800000, "open": 6.2616, "high": 6.3175, "low": 6.1985, "close": 6.2575, "volume": 1181.9, "close_time": 1661936399999}, {"open_time": 1661936400000, "open": 6.28, "high": 6.3176, "low": 6.2563, "close": 6.2793, "volume": 2244.39, "close_time": 1661939999999}, {"open_time": 1661940000000, "open": 6.2975, "high": 6.3403, "low": 6.2975, "close": 6.3274, "volume": 527.12, "close_time": 1661943599999}, {"open_time": 1661943600000, "open": 6.3305, "high": 6.3305, "low": 6.3259, "close": 6.3259, "volume": 1260.48, "close_time": 1661947199999}, {"open_time": 1661947200000, "open": 6.4001, "high": 6.4154, "low": 6.3154, "close": 6.3519, "volume": 391.29, "close_time": 1661950799999}, {"open_time": 1661950800000, "open": 6.3676, "high": 6.3676, "low": 6.3555, "close": 6.3555, "volume": 19.46, "close_time": 1661954399999}, {"open_time": 1661954400000, "open": 6.3443, "high": 6.3443, "low": 6.2895, "close": 6.2895, "volume": 207.57, "close_time": 1661957999999}, {"open_time": 1661958000000, "open": 6.259, "high": 6.26, "low": 6.1944, "close": 6.1944, "volume": 423.5, "close_time": 1661961599999}, {"open_time": 1661961600000, "open": 6.255, "high": 6.2657, "low": 6.2244, "close": 6.2244, "volume": 224.93, "close_time": 1661965199999}, {"open_time": 1661965200000, "open": 6.1346, "high": 6.1346, "low": 6.1346, "close": 6.1346, "volume": 2.36, "close_time": 1661968799999}, {"open_time": 1661968800000, "open": 6.1821, "high": 6.2085, "low": 6.1821, "close": 6.2075, "volume": 1761.9, "close_time": 1661972399999}, {"open_time": 1661972400000, "open": 6.2459, "high": 6.3183, "low": 6.2056, "close": 6.2373, "volume": 331.55, "close_time": 1661975999999}, {"open_time": 1661976000000, "open": 6.2009, "high": 6.2009, "low": 6.2009, "close": 6.2009, "volume": 4.11, "close_time": 1661979599999}, {"open_time": 1661979600000, "open": 6.2301, "high": 6.237, "low": 6.2301, "close": 6.2356, "volume": 52.54, "close_time": 1661983199999}, {"open_time": 1661983200000, "open": 6.2356, "high": 6.2356, "low": 6.2356, "close": 6.2356, "volume": 0.0, "close_time": 1661986799999}, {"open_time": 1661986800000, "open": 6.1346, "high": 6.1371, "low": 6.0932, "close": 6.0932, "volume": 13.57, "close_time": 1661990399999}, {"open_time": 1661990400000, "open": 6.126, "high": 6.1626, "low": 6.0598, "close": 6.0598, "volume": 119.85, "close_time": 1661993999999}, {"open_time": 1661994000000, "open": 6.117, "high": 6.1455, "low": 6.117, "close": 6.1455, "volume": 216.68, "close_time": 1661997599999}, {"open_time": 1661997600000, "open": 6.1939, "high": 6.1939, "low": 6.1939, "close": 6.1939, "volume": 16.14, "close_time": 1662001199999}, {"open_time": 1662001200000, "open": 6.1939, "high": 6.1939, "low": 6.1939, "close": 6.1939, "volume": 0.0, "close_time": 1662004799999}, {"open_time": 1662004800000, "open": 6.1291, "high": 6.1713, "low": 6.1126, "close": 6.1185, "volume": 3791.33, "close_time": 1662008399999}, {"open_time": 1662008400000, "open": 6.1185, "high": 6.1185, "low": 6.1185, "close": 6.1185, "volume": 0.0, "close_time": 1662011999999}, {"open_time": 1662012000000, "open": 6.1185, "high": 6.1185, "low": 6.1185, "close": 6.1185, "volume": 0.0, "close_time": 1662015599999}, {"open_time": 1662015600000, "open": 6.0204, "high": 6.0269, "low": 6.0204, "close": 6.0254, "volume": 116.15, "close_time": 1662019199999}, {"open_time": 1662019200000, "open": 6.0254, "high": 6.0254, "low": 6.0254, "close": 6.0254, "volume": 0.0, "close_time": 1662022799999}, {"open_time": 1662022800000, "open": 6.0254, "high": 6.0254, "low": 6.0254, "close": 6.0254, "volume": 0.0, "close_time": 1662026399999}, {"open_time": 1662026400000, "open": 6.1227, "high": 6.1407, "low": 6.1227, "close": 6.1407, "volume": 8.14, "close_time": 1662029999999}, {"open_time": 1662030000000, "open": 6.2138, "high": 6.2357, "low": 6.2138, "close": 6.2182, "volume": 80.25, "close_time": 1662033599999}, {"open_time": 1662033600000, "open": 6.1552, "high": 6.1552, "low": 6.1552, "close": 6.1552, "volume": 40.62, "close_time": 1662037199999}, {"open_time": 1662037200000, "open": 6.11, "high": 6.1406, "low": 6.11, "close": 6.1406, "volume": 21.58, "close_time": 1662040799999}, {"open_time": 1662040800000, "open": 6.0204, "high": 6.037, "low": 5.9812, "close": 6.037, "volume": 185.54, "close_time": 1662044399999}, {"open_time": 1662044400000, "open": 6.0673, "high": 6.0673, "low": 6.0673, "close": 6.0673, "volume": 2.0, "close_time": 1662047999999}, {"open_time": 1662048000000, "open": 6.0607, "high": 6.0806, "low": 6.0607, "close": 6.0806, "volume": 24.41, "close_time": 1662051599999}, {"open_time": 1662051600000, "open": 6.0799, "high": 6.1346, "low": 6.0799, "close": 6.1346, "volume": 294.17, "close_time": 1662055199999}, {"open_time": 1662055200000, "open": 6.2138, "high": 6.2175, "low": 6.1971, "close": 6.1971, "volume": 152.64, "close_time": 1662058799999}, {"open_time": 1662058800000, "open": 6.2117, "high": 6.236, "low": 6.2117, "close": 6.2212, "volume": 494.37, "close_time": 1662062399999}, {"open_time": 1662062400000, "open": 6.25, "high": 6.3063, "low": 6.2225, "close": 6.3063, "volume": 1101.86, "close_time": 1662065999999}, {"open_time": 1662066000000, "open": 6.319, "high": 6.3224, "low": 6.2942, "close": 6.2942, "volume": 23.73, "close_time": 1662069599999}, {"open_time": 1662069600000, "open": 6.3278, "high": 6.3278, "low": 6.3278, "close": 6.3278, "volume": 3.0, "close_time": 1662073199999}, {"open_time": 1662073200000, "open": 6.2861, "high": 6.3408, "low": 6.2861, "close": 6.317, "volume": 633.22, "close_time": 1662076799999}, {"open_time": 1662076800000, "open": 6.324, "high": 6.324, "low": 6.2841, "close": 6.3146, "volume": 295.06, "close_time": 1662080399999}, {"open_time": 1662080400000, "open": 6.2842, "high": 6.2876, "low": 6.2842, "close": 6.2876, "volume": 124.85, "close_time": 1662083999999}, {"open_time": 1662084000000, "open": 6.277, "high": 6.277, "low": 6.227, "close": 6.227, "volume": 151.11, "close_time": 1662087599999}, {"open_time": 1662087600000, "open": 6.34, "high": 6.3577, "low": 6.34, "close": 6.3577, "volume": 213.66, "close_time": 1662091199999}, {"open_time": 1662091200000, "open": 6.3512, "high": 6.3512, "low": 6.3512, "close": 6.3512, "volume": 31.25, "close_time": 1662094799999}, {"open_time": 1662094800000, "open": 6.3512, "high": 6.3512, "low": 6.3512, "close": 6.3512, "volume": 0.0, "close_time": 1662098399999}, {"open_time": 1662098400000, "open": 6.3298, "high": 6.3298, "low": 6.3298, "close": 6.3298, "volume": 78.99, "close_time": 1662101999999}, {"open_time": 1662102000000, "open": 6.2965, "high": 6.305, "low": 6.2885, "close": 6.2943, "volume": 204.33, "close_time": 1662105599999}, {"open_time": 1662105600000, "open": 6.3665, "high": 6.3665, "low": 6.3633, "close": 6.3633, "volume": 68.43, "close_time": 1662109199999}, {"open_time": 1662109200000, "open": 6.358, "high": 6.3977, "low": 6.358, "close": 6.3977, "volume": 48.05, "close_time": 1662112799999}, {"open_time": 1662112800000, "open": 6.3461, "high": 6.3621, "low": 6.3438, "close": 6.3438, "volume": 157.1, "close_time": 1662116399999}, {"open_time": 1662116400000, "open": 6.3135, "high": 6.3176, "low": 6.273, "close": 6.273, "volume": 207.03, "close_time": 1662119999999}, {"open_time": 1662120000000, "open": 6.3255, "high": 6.5035, "low": 6.3025, "close": 6.4662, "volume": 630.02, "close_time": 1662123599999}, {"open_time": 1662123600000, "open": 6.4712, "high": 6.5779, "low": 6.4698, "close": 6.5779, "volume": 139.93, "close_time": 1662127199999}, {"open_time": 1662127200000, "open": 6.5552, "high": 6.6901, "low": 6.5552, "close": 6.6354, "volume": 782.45, "close_time": 1662130799999}, {"open_time": 1662130800000, "open": 6.642, "high": 6.6486, "low": 6.6415, "close": 6.6444, "volume": 341.83, "close_time": 1662134399999}, {"open_time": 1662134400000, "open": 6.6165, "high": 6.6228, "low": 6.5783, "close": 6.5783, "volume": 67.59, "close_time": 1662137999999}, {"open_time": 1662138000000, "open": 6.564, "high": 6.5686, "low": 6.4412, "close": 6.4412, "volume": 1652.42, "close_time": 1662141599999}, {"open_time": 1662141600000, "open": 6.3868, "high": 6.3885, "low": 6.3731, "close": 6.3885, "volume": 37.76, "close_time": 1662145199999}, {"open_time": 1662145200000, "open": 6.383, "high": 6.383, "low": 6.2364, "close": 6.2364, "volume": 144.14, "close_time": 1662148799999}, {"open_time": 1662148800000, "open": 6.2364, "high": 6.2364, "low": 6.2364, "close": 6.2364, "volume": 0.0, "close_time": 1662152399999}, {"open_time": 1662152400000, "open": 6.3065, "high": 6.3166, "low": 6.3065, "close": 6.3126, "volume": 233.72, "close_time": 1662155999999}, {"open_time": 1662156000000, "open": 6.3126, "high": 6.3126, "low": 6.3126, "close": 6.3126, "volume": 0.0, "close_time": 1662159599999}, {"open_time": 1662159600000, "open": 6.4001, "high": 6.4001, "low": 6.4001, "close": 6.4001, "volume": 4.05, "close_time": 1662163199999}, {"open_time": 1662163200000, "open": 6.4036, "high": 6.4036, "low": 6.3443, "close": 6.3443, "volume": 983.57, "close_time": 1662166799999}, {"open_time": 1662166800000, "open": 6.3646, "high": 6.3646, "low": 6.3472, "close": 6.3472, "volume": 72.45, "close_time": 1662170399999}, {"open_time": 1662170400000, "open": 6.3139, "high": 6.316, "low": 6.3139, "close": 6.316, "volume": 40.0, "close_time": 1662173999999}, {"open_time": 1662174000000, "open": 6.3398, "high": 6.3431, "low": 6.2932, "close": 6.3022, "volume": 563.54, "close_time": 1662177599999}, {"open_time": 1662177600000, "open": 6.3029, "high": 6.3055, "low": 6.3029, "close": 6.3055, "volume": 142.42, "close_time": 1662181199999}, {"open_time": 1662181200000, "open": 6.3678, "high": 6.3796, "low": 6.3678, "close": 6.3796, "volume": 1562.95, "close_time": 1662184799999}, {"open_time": 1662184800000, "open": 6.3812, "high": 6.3812, "low": 6.3613, "close": 6.3613, "volume": 17.84, "close_time": 1662188399999}, {"open_time": 1662188400000, "open": 6.3613, "high": 6.3613, "low": 6.3613, "close": 6.3613, "volume": 0.0, "close_time": 1662191999999}, {"open_time": 1662192000000, "open": 6.3613, "high": 6.3613, "low": 6.3613, "close": 6.3613, "volume": 0.0, "close_time": 1662195599999}, {"open_time": 1662195600000, "open": 6.3324, "high": 6.3324, "low": 6.3324, "close": 6.3324, "volume": 44.88, "close_time": 1662199199999}, {"open_time": 1662199200000, "open": 6.3726, "high": 6.3726, "low": 6.3726, "close": 6.3726, "volume": 3.92, "close_time": 1662202799999}, {"open_time": 1662202800000, "open": 6.3166, "high": 6.3166, "low": 6.3166, "close": 6.3166, "volume": 55.4, "close_time": 1662206399999}, {"open_time": 1662206400000, "open": 6.3549, "high": 6.3549, "low": 6.3549, "close": 6.3549, "volume": 1599.49, "close_time": 1662209999999}, {"open_time": 1662210000000, "open": 6.3352, "high": 6.3352, "low": 6.3352, "close": 6.3352, "volume": 5.35, "close_time": 1662213599999}, {"open_time": 1662213600000, "open": 6.3352, "high": 6.3352, "low": 6.3352, "close": 6.3352, "volume": 0.0, "close_time": 1662217199999}, {"open_time": 1662217200000, "open": 6.3352, "high": 6.3352, "low": 6.3352, "close": 6.3352, "volume": 0.0, "close_time": 1662220799999}, {"open_time": 1662220800000, "open": 6.3352, "high": 6.3352, "low": 6.3352, "close": 6.3352, "volume": 0.0, "close_time": 1662224399999}, {"open_time": 1662224400000, "open": 6.3352, "high": 6.3352, "low": 6.3352, "close": 6.3352, "volume": 0.0, "close_time": 1662227999999}, {"open_time": 1662228000000, "open": 6.3352, "high": 6.3352, "low": 6.3352, "close": 6.3352, "volume": 0.0, "close_time": 1662231599999}, {"open_time": 1662231600000, "open": 6.226, "high": 6.2932, "low": 6.226, "close": 6.2932, "volume": 9.73, "close_time": 1662235199999}, {"open_time": 1662235200000, "open": 6.2932, "high": 6.2932, "low": 6.2932, "close": 6.2932, "volume": 0.0, "close_time": 1662238799999}, {"open_time": 1662238800000, "open": 6.2748, "high": 6.2848, "low": 6.2748, "close": 6.2848, "volume": 16.01, "close_time": 1662242399999}, {"open_time": 1662242400000, "open": 6.2848, "high": 6.2848, "low": 6.2848, "close": 6.2848, "volume": 0.0, "close_time": 1662245999999}, {"open_time": 1662246000000, "open": 6.2848, "high": 6.2848, "low": 6.2848, "close": 6.2848, "volume": 0.0, "close_time": 1662249599999}, {"open_time": 1662249600000, "open": 6.3372, "high": 6.3495, "low": 6.3372, "close": 6.3372, "volume": 43.9, "close_time": 1662253199999}, {"open_time": 1662253200000, "open": 6.3394, "high": 6.3931, "low": 6.3394, "close": 6.3931, "volume": 32.28, "close_time": 1662256799999}, {"open_time": 1662256800000, "open": 6.3468, "high": 6.3468, "low": 6.3468, "close": 6.3468, "volume": 29.52, "close_time": 1662260399999}, {"open_time": 1662260400000, "open": 6.3468, "high": 6.3468, "low": 6.3468, "close": 6.3468, "volume": 0.0, "close_time": 1662263999999}, {"open_time": 1662264000000, "open": 6.3549, "high": 6.3549, "low": 6.3489, "close": 6.3489, "volume": 50.0, "close_time": 1662267599999}, {"open_time": 1662267600000, "open": 6.3793, "high": 6.3793, "low": 6.3793, "close": 6.3793, "volume": 157.82, "close_time": 1662271199999}, {"open_time": 1662271200000, "open": 6.3333, "high": 6.3333, "low": 6.3333, "close": 6.3333, "volume": 33.9, "close_time": 1662274799999}, {"open_time": 1662274800000, "open": 6.3176, "high": 6.3176, "low": 6.2876, "close": 6.2876, "volume": 142.93, "close_time": 1662278399999}, {"open_time": 1662278400000, "open": 6.2571, "high": 6.2697, "low": 6.2571, "close": 6.2697, "volume": 76.1, "close_time": 1662281999999}, {"open_time": 1662282000000, "open": 6.2697, "high": 6.2697, "low": 6.2697, "close": 6.2697, "volume": 0.0, "close_time": 1662285599999}, {"open_time": 1662285600000, "open": 6.2697, "high": 6.2697, "low": 6.2697, "close": 6.2697, "volume": 0.0, "close_time": 1662289199999}, {"open_time": 1662289200000, "open": 6.2697, "high": 6.2697, "low": 6.2697, "close": 6.2697, "volume": 0.0, "close_time": 1662292799999}, {"open_time": 1662292800000, "open": 6.3918, "high": 6.5082, "low": 6.3514, "close": 6.4617, "volume": 5011.32, "close_time": 1662296399999}, {"open_time": 1662296400000, "open": 6.4894, "high": 6.4998, "low": 6.4177, "close": 6.4177, "volume": 397.47, "close_time": 1662299999999}, {"open_time": 1662300000000, "open": 6.4131, "high": 6.456, "low": 6.3868, "close": 6.4533, "volume": 135.17, "close_time": 1662303599999}, {"open_time": 1662303600000, "open": 6.467, "high": 6.467, "low": 6.4559, "close": 6.4559, "volume": 34.15, "close_time": 1662307199999}, {"open_time": 1662307200000, "open": 6.4328, "high": 6.4426, "low": 6.4247, "close": 6.4247, "volume": 102.67, "close_time": 1662310799999}, {"open_time": 1662310800000, "open": 6.4745, "high": 6.4844, "low": 6.4745, "close": 6.4844, "volume": 4.95, "close_time": 1662314399999}, {"open_time": 1662314400000, "open": 6.4953, "high": 6.4953, "low": 6.4953, "close": 6.4953, "volume": 3.98, "close_time": 1662317999999}, {"open_time": 1662318000000, "open": 6.4953, "high": 6.4953, "low": 6.4277, "close": 6.4418, "volume": 115.09, "close_time": 1662321599999}, {"open_time": 1662321600000, "open": 6.4418, "high": 6.4418, "low": 6.4418, "close": 6.4418, "volume": 0.0, "close_time": 1662325199999}, {"open_time": 1662325200000, "open": 6.4418, "high": 6.4418, "low": 6.4418, "close": 6.4418, "volume": 0.0, "close_time": 1662328799999}, {"open_time": 1662328800000, "open": 6.4418, "high": 6.4418, "low": 6.4418, "close": 6.4418, "volume": 0.0, "close_time": 1662332399999}, {"open_time": 1662332400000, "open": 6.4418, "high": 6.4418, "low": 6.4418, "close": 6.4418, "volume": 0.0, "close_time": 1662335999999}, {"open_time": 1662336000000, "open": 6.4971, "high": 6.5335, "low": 6.4628, "close": 6.4779, "volume": 1467.99, "close_time": 1662339599999}, {"open_time": 1662339600000, "open": 6.5015, "high": 6.5015, "low": 6.4571, "close": 6.4571, "volume": 38.75, "close_time": 1662343199999}, {"open_time": 1662343200000, "open": 6.4541, "high": 6.4541, "low": 6.4481, "close": 6.4481, "volume": 33.24, "close_time": 1662346799999}, {"open_time": 1662346800000, "open": 6.4407, "high": 6.4407, "low": 6.4372, "close": 6.4372, "volume": 110.84, "close_time": 1662350399999}, {"open_time": 1662350400000, "open": 6.4674, "high": 6.4674, "low": 6.4674, "close": 6.4674, "volume": 30.92, "close_time": 1662353999999}, {"open_time": 1662354000000, "open": 6.3868, "high": 6.3868, "low": 6.3368, "close": 6.3428, "volume": 24.68, "close_time": 1662357599999}, {"open_time": 1662357600000, "open": 6.3599, "high": 6.3599, "low": 6.3599, "close": 6.3599, "volume": 33.83, "close_time": 1662361199999}, {"open_time": 1662361200000, "open": 6.3599, "high": 6.3599, "low": 6.3599, "close": 6.3599, "volume": 0.0, "close_time": 1662364799999}, {"open_time": 1662364800000, "open": 6.3511, "high": 6.3511, "low": 6.2879, "close": 6.2879, "volume": 40.74, "close_time": 1662368399999}, {"open_time": 1662368400000, "open": 6.2735, "high": 6.2806, "low": 6.2698, "close": 6.2698, "volume": 196.53, "close_time": 1662371999999}, {"open_time": 1662372000000, "open": 6.3294, "high": 6.3419, "low": 6.1942, "close": 6.2324, "volume": 464.7, "close_time": 1662375599999}, {"open_time": 1662375600000, "open": 6.2504, "high": 6.2504, "low": 6.2353, "close": 6.2481, "volume": 579.91, "close_time": 1662379199999}, {"open_time": 1662379200000, "open": 6.242, "high": 6.2703, "low": 6.242, "close": 6.2703, "volume": 64.78, "close_time": 1662382799999}, {"open_time": 1662382800000, "open": 6.3063, "high": 6.3089, "low": 6.2963, "close": 6.2963, "volume": 38.15, "close_time": 1662386399999}, {"open_time": 1662386400000, "open": 6.3048, "high": 6.3196, "low": 6.3048, "close": 6.3196, "volume": 1218.64, "close_time": 1662389999999}, {"open_time": 1662390000000, "open": 6.368, "high": 6.4001, "low": 6.368, "close": 6.4001, "volume": 37.74, "close_time": 1662393599999}, {"open_time": 1662393600000, "open": 6.3831, "high": 6.4001, "low": 6.3777, "close": 6.3777, "volume": 27.19, "close_time": 1662397199999}, {"open_time": 1662397200000, "open": 6.3777, "high": 6.3777, "low": 6.3777, "close": 6.3777, "volume": 0.0, "close_time": 1662400799999}, {"open_time": 1662400800000, "open": 6.3157, "high": 6.341, "low": 6.3147, "close": 6.341, "volume": 171.19, "close_time": 1662404399999}, {"open_time": 1662404400000, "open": 6.3413, "high": 6.3413, "low": 6.3413, "close": 6.3413, "volume": 1.58, "close_time": 1662407999999}, {"open_time": 1662408000000, "open": 6.3885, "high": 6.5, "low": 6.3885, "close": 6.5, "volume": 82.36, "close_time": 1662411599999}, {"open_time": 1662411600000, "open": 6.4589, "high": 6.4737, "low": 6.4475, "close": 6.4737, "volume": 302.63, "close_time": 1662415199999}, {"open_time": 1662415200000, "open": 6.4737, "high": 6.4737, "low": 6.4737, "close": 6.4737, "volume": 0.0, "close_time": 1662418799999}, {"open_time": 1662418800000, "open": 6.592, "high": 6.5946, "low": 6.592, "close": 6.5946, "volume": 6.29, "close_time": 1662422399999}, {"open_time": 1662422400000, "open": 6.5818, "high": 6.7042, "low": 6.5818, "close": 6.7042, "volume": 227.31, "close_time": 1662425999999}, {"open_time": 1662426000000, "open": 6.7188, "high": 6.7188, "low": 6.5918, "close": 6.5918, "volume": 386.3, "close_time": 1662429599999}, {"open_time": 1662429600000, "open": 6.5783, "high": 6.5783, "low": 6.5287, "close": 6.548, "volume": 468.12, "close_time": 1662433199999}, {"open_time": 1662433200000, "open": 6.548, "high": 6.548, "low": 6.548, "close": 6.548, "volume": 0.0, "close_time": 1662436799999}, {"open_time": 1662436800000, "open": 6.548, "high": 6.548, "low": 6.548, "close": 6.548, "volume": 0.0, "close_time": 1662440399999}, {"open_time": 1662440400000, "open": 6.5095, "high": 6.6101, "low": 6.5095, "close": 6.6101, "volume": 98.3, "close_time": 1662443999999}, {"open_time": 1662444000000, "open": 6.6101, "high": 6.6101, "low": 6.6101, "close": 6.6101, "volume": 0.0, "close_time": 1662447599999}, {"open_time": 1662447600000, "open": 6.5621, "high": 6.5621, "low": 6.5193, "close": 6.5193, "volume": 157.11, "close_time": 1662451199999}, {"open_time": 1662451200000, "open": 6.4903, "high": 6.4903, "low": 6.4903, "close": 6.4903, "volume": 57.78, "close_time": 1662454799999}, {"open_time": 1662454800000, "open": 6.4819, "high": 6.4819, "low": 6.4413, "close": 6.4413, "volume": 6.29, "close_time": 1662458399999}, {"open_time": 1662458400000, "open": 6.4413, "high": 6.4413, "low": 6.4413, "close": 6.4413, "volume": 0.0, "close_time": 1662461999999}, {"open_time": 1662462000000, "open": 6.5097, "high": 6.5113, "low": 6.5093, "close": 6.5112, "volume": 183.27, "close_time": 1662465599999}, {"open_time": 1662465600000, "open": 6.4932, "high": 6.4954, "low": 6.4537, "close": 6.4537, "volume": 68.53, "close_time": 1662469199999}, {"open_time": 1662469200000, "open": 6.4701, "high": 6.4701, "low": 6.3435, "close": 6.3435, "volume": 51.72, "close_time": 1662472799999}, {"open_time": 1662472800000, "open": 6.3435, "high": 6.3435, "low": 6.3435, "close": 6.3435, "volume": 0.0, "close_time": 1662476399999}, {"open_time": 1662476400000, "open": 6.444, "high": 6.4556, "low": 6.4119, "close": 6.4273, "volume": 175.29, "close_time": 1662479999999}, {"open_time": 1662480000000, "open": 6.414, "high": 6.4316, "low": 6.362, "close": 6.362, "volume": 57.97, "close_time": 1662483599999}, {"open_time": 1662483600000, "open": 6.2932, "high": 6.2932, "low": 6.0204, "close": 6.0204, "volume": 508.04, "close_time": 1662487199999}, {"open_time": 1662487200000, "open": 6.0129, "high": 6.0129, "low": 5.932, "close": 5.9331, "volume": 1716.6, "close_time": 1662490799999}, {"open_time": 1662490800000, "open": 5.8936, "high": 5.8936, "low": 5.8936, "close": 5.8936, "volume": 10.61, "close_time": 1662494399999}, {"open_time": 1662494400000, "open": 5.8452, "high": 5.8483, "low": 5.8279, "close": 5.8483, "volume": 15.29, "close_time": 1662497999999}, {"open_time": 1662498000000, "open": 5.8661, "high": 5.8864, "low": 5.8661, "close": 5.8864, "volume": 126.55, "close_time": 1662501599999}, {"open_time": 1662501600000, "open": 5.8864, "high": 5.8864, "low": 5.8864, "close": 5.8864, "volume": 0.0, "close_time": 1662505199999}, {"open_time": 1662505200000, "open": 5.8822, "high": 5.9009, "low": 5.8822, "close": 5.8965, "volume": 330.1, "close_time": 1662508799999}, {"open_time": 1662508800000, "open": 5.8604, "high": 5.8604, "low": 5.8604, "close": 5.8604, "volume": 2.27, "close_time": 1662512399999}, {"open_time": 1662512400000, "open": 5.8852, "high": 5.8855, "low": 5.8361, "close": 5.8361, "volume": 26.49, "close_time": 1662515999999}, {"open_time": 1662516000000, "open": 5.8084, "high": 5.8084, "low": 5.7202, "close": 5.7856, "volume": 170.48, "close_time": 1662519599999}, {"open_time": 1662519600000, "open": 5.7518, "high": 5.8158, "low": 5.7518, "close": 5.8158, "volume": 68.46, "close_time": 1662523199999}, {"open_time": 1662523200000, "open": 5.8413, "high": 5.8413, "low": 5.8413, "close": 5.8413, "volume": 1.72, "close_time": 1662526799999}, {"open_time": 1662526800000, "open": 5.8401, "high": 5.8401, "low": 5.8401, "close": 5.8401, "volume": 1.72, "close_time": 1662530399999}, {"open_time": 1662530400000, "open": 5.8403, "high": 5.8574, "low": 5.8403, "close": 5.8537, "volume": 127.89, "close_time": 1662533999999}, {"open_time": 1662534000000, "open": 5.8376, "high": 5.8376, "low": 5.8376, "close": 5.8376, "volume": 12.36, "close_time": 1662537599999}, {"open_time": 1662537600000, "open": 5.8858, "high": 5.8858, "low": 5.8858, "close": 5.8858, "volume": 3.39, "close_time": 1662541199999}, {"open_time": 1662541200000, "open": 5.8858, "high": 5.8858, "low": 5.8858, "close": 5.8858, "volume": 0.0, "close_time": 1662544799999}, {"open_time": 1662544800000, "open": 5.8858, "high": 5.8858, "low": 5.8858, "close": 5.8858, "volume": 0.0, "close_time": 1662548399999}, {"open_time": 1662548400000, "open": 5.8858, "high": 5.8858, "low": 5.8858, "close": 5.8858, "volume": 0.0, "close_time": 1662551999999}, {"open_time": 1662552000000, "open": 5.8858, "high": 5.8858, "low": 5.8858, "close": 5.8858, "volume": 0.0, "close_time": 1662555599999}, {"open_time": 1662555600000, "open": 5.889, "high": 5.9445, "low": 5.889, "close": 5.9318, "volume": 721.32, "close_time": 1662559199999}, {"open_time": 1662559200000, "open": 5.9318, "high": 5.9318, "low": 5.9318, "close": 5.9318, "volume": 0.0, "close_time": 1662562799999}, {"open_time": 1662562800000, "open": 5.9486, "high": 5.9604, "low": 5.9486, "close": 5.9518, "volume": 552.31, "close_time": 1662566399999}, {"open_time": 1662566400000, "open": 5.9551, "high": 5.9812, "low": 5.9551, "close": 5.9812, "volume": 7.4, "close_time": 1662569999999}, {"open_time": 1662570000000, "open": 5.99, "high": 5.99, "low": 5.99, "close": 5.99, "volume": 17.9, "close_time": 1662573599999}, {"open_time": 1662573600000, "open": 6.0091, "high": 6.0094, "low": 6.0091, "close": 6.0094, "volume": 63.36, "close_time": 1662577199999}, {"open_time": 1662577200000, "open": 6.033, "high": 6.033, "low": 6.0083, "close": 6.0083, "volume": 14.3, "close_time": 1662580799999}, {"open_time": 1662580800000, "open": 6.0673, "high": 6.2138, "low": 6.0673, "close": 6.2138, "volume": 454.93, "close_time": 1662584399999}, {"open_time": 1662584400000, "open": 6.1644, "high": 6.1762, "low": 6.1372, "close": 6.1552, "volume": 369.57, "close_time": 1662587999999}, {"open_time": 1662588000000, "open": 6.1552, "high": 6.1552, "low": 6.1552, "close": 6.1552, "volume": 0.0, "close_time": 1662591599999}, {"open_time": 1662591600000, "open": 6.1447, "high": 6.1447, "low": 6.11, "close": 6.11, "volume": 14.76, "close_time": 1662595199999}, {"open_time": 1662595200000, "open": 6.129, "high": 6.129, "low": 6.129, "close": 6.129, "volume": 3.92, "close_time": 1662598799999}, {"open_time": 1662598800000, "open": 6.1352, "high": 6.1352, "low": 6.0725, "close": 6.0763, "volume": 1662.51, "close_time": 1662602399999}, {"open_time": 1662602400000, "open": 6.1067, "high": 6.1135, "low": 6.1067, "close": 6.1135, "volume": 11.84, "close_time": 1662605999999}, {"open_time": 1662606000000, "open": 6.1135, "high": 6.1135, "low": 6.1135, "close": 6.1135, "volume": 0.0, "close_time": 1662609599999}, {"open_time": 1662609600000, "open": 6.1135, "high": 6.1135, "low": 6.1135, "close": 6.1135, "volume": 0.0, "close_time": 1662613199999}, {"open_time": 1662613200000, "open": 6.1023, "high": 6.1032, "low": 6.0843, "close": 6.0843, "volume": 107.76, "close_time": 1662616799999}, {"open_time": 1662616800000, "open": 6.0843, "high": 6.0843, "low": 6.0843, "close": 6.0843, "volume": 0.0, "close_time": 1662620399999}, {"open_time": 1662620400000, "open": 6.0204, "high": 6.0204, "low": 6.0204, "close": 6.0204, "volume": 4.23, "close_time": 1662623999999}, {"open_time": 1662624000000, "open": 6.0817, "high": 6.0983, "low": 6.0789, "close": 6.0983, "volume": 169.68, "close_time": 1662627599999}, {"open_time": 1662627600000, "open": 6.1026, "high": 6.1026, "low": 6.1026, "close": 6.1026, "volume": 37.52, "close_time": 1662631199999}, {"open_time": 1662631200000, "open": 6.1227, "high": 6.1227, "low": 6.1227, "close": 6.1227, "volume": 4.23, "close_time": 1662634799999}, {"open_time": 1662634800000, "open": 6.1775, "high": 6.1775, "low": 6.1775, "close": 6.1775, "volume": 23.48, "close_time": 1662638399999}, {"open_time": 1662638400000, "open": 6.0561, "high": 6.0587, "low": 6.0182, "close": 6.0182, "volume": 206.17, "close_time": 1662641999999}, {"open_time": 1662642000000, "open": 5.9812, "high": 6.1346, "low": 5.9812, "close": 6.1315, "volume": 476.98, "close_time": 1662645599999}, {"open_time": 1662645600000, "open": 6.0873, "high": 6.1797, "low": 6.0817, "close": 6.1797, "volume": 394.89, "close_time": 1662649199999}, {"open_time": 1662649200000, "open": 6.1231, "high": 6.1558, "low": 6.0907, "close": 6.1244, "volume": 2699.48, "close_time": 1662652799999}, {"open_time": 1662652800000, "open": 6.0937, "high": 6.1033, "low": 6.0013, "close": 6.0352, "volume": 173.99, "close_time": 1662656399999}, {"open_time": 1662656400000, "open": 6.117, "high": 6.1671, "low": 6.1096, "close": 6.1304, "volume": 2301.12, "close_time": 1662659999999}, {"open_time": 1662660000000, "open": 6.1074, "high": 6.1274, "low": 6.1074, "close": 6.1274, "volume": 2075.04, "close_time": 1662663599999}, {"open_time": 1662663600000, "open": 6.1624, "high": 6.2431, "low": 6.1351, "close": 6.2431, "volume": 2438.42, "close_time": 1662667199999}, {"open_time": 1662667200000, "open": 6.2348, "high": 6.2459, "low": 6.2348, "close": 6.2435, "volume": 859.82, "close_time": 1662670799999}, {"open_time": 1662670800000, "open": 6.2028, "high": 6.2049, "low": 6.1719, "close": 6.193, "volume": 114.5, "close_time": 1662674399999}, {"open_time": 1662674400000, "open": 6.1773, "high": 6.1818, "low": 6.1773, "close": 6.1818, "volume": 8.27, "close_time": 1662677999999}, {"open_time": 1662678000000, "open": 6.1661, "high": 6.1661, "low": 6.1592, "close": 6.1592, "volume": 1818.16, "close_time": 1662681599999}, {"open_time": 1662681600000, "open": 6.1977, "high": 6.2474, "low": 6.1977, "close": 6.2226, "volume": 330.8, "close_time": 1662685199999}, {"open_time": 1662685200000, "open": 6.2248, "high": 6.2275, "low": 6.2248, "close": 6.2275, "volume": 162.03, "close_time": 1662688799999}, {"open_time": 1662688800000, "open": 6.1974, "high": 6.1974, "low": 6.1974, "close": 6.1974, "volume": 29.67, "close_time": 1662692399999}, {"open_time": 1662692400000, "open": 6.2664, "high": 6.3385, "low": 6.2664, "close": 6.328, "volume": 132.74, "close_time": 1662695999999}, {"open_time": 1662696000000, "open": 6.3264, "high": 6.4413, "low": 6.3264, "close": 6.4413, "volume": 243.5, "close_time": 1662699599999}, {"open_time": 1662699600000, "open": 6.4322, "high": 6.5089, "low": 6.4322, "close": 6.5089, "volume": 568.06, "close_time": 1662703199999}, {"open_time": 1662703200000, "open": 6.541, "high": 6.541, "low": 6.4724, "close": 6.4822, "volume": 1395.11, "close_time": 1662706799999}, {"open_time": 1662706800000, "open": 6.4981, "high": 6.4981, "low": 6.4526, "close": 6.4679, "volume": 923.84, "close_time": 1662710399999}, {"open_time": 1662710400000, "open": 6.4857, "high": 6.5557, "low": 6.4857, "close": 6.5321, "volume": 3892.11, "close_time": 1662713999999}, {"open_time": 1662714000000, "open": 6.5221, "high": 6.5426, "low": 6.5128, "close": 6.5426, "volume": 140.33, "close_time": 1662717599999}, {"open_time": 1662717600000, "open": 6.5421, "high": 6.658, "low": 6.5421, "close": 6.658, "volume": 2879.16, "close_time": 1662721199999}, {"open_time": 1662721200000, "open": 6.65, "high": 6.6539, "low": 6.5931, "close": 6.5962, "volume": 632.39, "close_time": 1662724799999}, {"open_time": 1662724800000, "open": 6.6446, "high": 6.6901, "low": 6.6238, "close": 6.6238, "volume": 24.09, "close_time": 1662728399999}, {"open_time": 1662728400000, "open": 6.6064, "high": 6.6064, "low": 6.54, "close": 6.5828, "volume": 184.53, "close_time": 1662731999999}, {"open_time": 1662732000000, "open": 6.6003, "high": 6.635, "low": 6.6003, "close": 6.616, "volume": 246.79, "close_time": 1662735599999}, {"open_time": 1662735600000, "open": 6.65, "high": 6.6534, "low": 6.5879, "close": 6.6523, "volume": 777.31, "close_time": 1662739199999}, {"open_time": 1662739200000, "open": 6.5524, "high": 6.5824, "low": 6.5418, "close": 6.5418, "volume": 2108.19, "close_time": 1662742799999}, {"open_time": 1662742800000, "open": 6.5761, "high": 6.5761, "low": 6.3868, "close": 6.3868, "volume": 800.59, "close_time": 1662746399999}, {"open_time": 1662746400000, "open": 6.3957, "high": 6.3988, "low": 6.3799, "close": 6.3854, "volume": 356.74, "close_time": 1662749999999}, {"open_time": 1662750000000, "open": 6.3854, "high": 6.3854, "low": 6.3854, "close": 6.3854, "volume": 0.0, "close_time": 1662753599999}, {"open_time": 1662753600000, "open": 6.4953, "high": 6.544, "low": 6.4638, "close": 6.5017, "volume": 832.34, "close_time": 1662757199999}, {"open_time": 1662757200000, "open": 6.4822, "high": 6.4822, "low": 6.4662, "close": 6.4662, "volume": 152.89, "close_time": 1662760799999}, {"open_time": 1662760800000, "open": 6.4777, "high": 6.5117, "low": 6.4777, "close": 6.5117, "volume": 723.3, "close_time": 1662764399999}, {"open_time": 1662764400000, "open": 6.5019, "high": 6.5068, "low": 6.3868, "close": 6.4922, "volume": 366.18, "close_time": 1662767999999}, {"open_time": 1662768000000, "open": 6.4912, "high": 6.5204, "low": 6.4589, "close": 6.4788, "volume": 589.86, "close_time": 1662771599999}, {"open_time": 1662771600000, "open": 6.5394, "high": 6.5814, "low": 6.5234, "close": 6.5364, "volume": 410.67, "close_time": 1662775199999}, {"open_time": 1662775200000, "open": 6.592, "high": 6.6137, "low": 6.592, "close": 6.6137, "volume": 11.63, "close_time": 1662778799999}, {"open_time": 1662778800000, "open": 6.6363, "high": 6.6363, "low": 6.5669, "close": 6.5679, "volume": 352.55, "close_time": 1662782399999}, {"open_time": 1662782400000, "open": 6.5679, "high": 6.5679, "low": 6.5679, "close": 6.5679, "volume": 0.0, "close_time": 1662785999999}, {"open_time": 1662786000000, "open": 6.5986, "high": 6.5986, "low": 6.5986, "close": 6.5986, "volume": 164.44, "close_time": 1662789599999}, {"open_time": 1662789600000, "open": 6.628, "high": 6.6539, "low": 6.6191, "close": 6.6342, "volume": 308.57, "close_time": 1662793199999}, {"open_time": 1662793200000, "open": 6.6066, "high": 6.6183, "low": 6.4819, "close": 6.4988, "volume": 70.48, "close_time": 1662796799999}, {"open_time": 1662796800000, "open": 6.4988, "high": 6.4988, "low": 6.4988, "close": 6.4988, "volume": 0.0, "close_time": 1662800399999}, {"open_time": 1662800400000, "open": 6.57, "high": 6.5764, "low": 6.5521, "close": 6.5521, "volume": 481.62, "close_time": 1662803999999}, {"open_time": 1662804000000, "open": 6.5371, "high": 6.5371, "low": 6.5266, "close": 6.5266, "volume": 57.35, "close_time": 1662807599999}, {"open_time": 1662807600000, "open": 6.5539, "high": 6.5539, "low": 6.5517, "close": 6.5517, "volume": 8.4, "close_time": 1662811199999}, {"open_time": 1662811200000, "open": 6.592, "high": 6.6117, "low": 6.5606, "close": 6.5606, "volume": 185.77, "close_time": 1662814799999}, {"open_time": 1662814800000, "open": 6.5821, "high": 6.5821, "low": 6.4819, "close": 6.4819, "volume": 130.87, "close_time": 1662818399999}, {"open_time": 1662818400000, "open": 6.4939, "high": 6.5121, "low": 6.4939, "close": 6.5071, "volume": 255.61, "close_time": 1662821999999}, {"open_time": 1662822000000, "open": 6.4954, "high": 6.4954, "low": 6.4954, "close": 6.4954, "volume": 6.11, "close_time": 1662825599999}, {"open_time": 1662825600000, "open": 6.4922, "high": 6.5779, "low": 6.4883, "close": 6.5779, "volume": 170.16, "close_time": 1662829199999}, {"open_time": 1662829200000, "open": 6.5421, "high": 6.5421, "low": 6.538, "close": 6.538, "volume": 925.77, "close_time": 1662832799999}, {"open_time": 1662832800000, "open": 6.5606, "high": 6.5606, "low": 6.5606, "close": 6.5606, "volume": 3.82, "close_time": 1662836399999}, {"open_time": 1662836400000, "open": 6.5651, "high": 6.5651, "low": 6.565, "close": 6.565, "volume": 13.07, "close_time": 1662839999999}, {"open_time": 1662840000000, "open": 6.5176, "high": 6.5316, "low": 6.5176, "close": 6.5316, "volume": 13.94, "close_time": 1662843599999}, {"open_time": 1662843600000, "open": 6.5509, "high": 6.592, "low": 6.5509, "close": 6.592, "volume": 213.74, "close_time": 1662847199999}, {"open_time": 1662847200000, "open": 6.5868, "high": 6.7056, "low": 6.5868, "close": 6.6664, "volume": 433.01, "close_time": 1662850799999}, {"open_time": 1662850800000, "open": 6.7042, "high": 6.7042, "low": 6.6863, "close": 6.6863, "volume": 18.71, "close_time": 1662854399999}, {"open_time": 1662854400000, "open": 6.6901, "high": 6.732, "low": 6.6622, "close": 6.6622, "volume": 1423.39, "close_time": 1662857999999}, {"open_time": 1662858000000, "open": 6.6692, "high": 6.6692, "low": 6.5783, "close": 6.5783, "volume": 76.26, "close_time": 1662861599999}, {"open_time": 1662861600000, "open": 6.5794, "high": 6.5847, "low": 6.5794, "close": 6.5847, "volume": 19.79, "close_time": 1662865199999}, {"open_time": 1662865200000, "open": 6.5733, "high": 6.6356, "low": 6.5648, "close": 6.5731, "volume": 1587.25, "close_time": 1662868799999}, {"open_time": 1662868800000, "open": 6.5701, "high": 6.5738, "low": 6.5701, "close": 6.5738, "volume": 177.62, "close_time": 1662872399999}, {"open_time": 1662872400000, "open": 6.561, "high": 6.561, "low": 6.5296, "close": 6.5296, "volume": 202.97, "close_time": 1662875999999}, {"open_time": 1662876000000, "open": 6.4912, "high": 6.4912, "low": 6.4521, "close": 6.4521, "volume": 51.04, "close_time": 1662879599999}, {"open_time": 1662879600000, "open": 6.5233, "high": 6.5434, "low": 6.5233, "close": 6.5434, "volume": 276.41, "close_time": 1662883199999}, {"open_time": 1662883200000, "open": 6.5434, "high": 6.5434, "low": 6.5434, "close": 6.5434, "volume": 0.0, "close_time": 1662886799999}, {"open_time": 1662886800000, "open": 6.5434, "high": 6.5434, "low": 6.5434, "close": 6.5434, "volume": 0.0, "close_time": 1662890399999}, {"open_time": 1662890400000, "open": 6.5434, "high": 6.5434, "low": 6.5434, "close": 6.5434, "volume": 0.0, "close_time": 1662893999999}, {"open_time": 1662894000000, "open": 6.5689, "high": 6.5689, "low": 6.5689, "close": 6.5689, "volume": 2.55, "close_time": 1662897599999}, {"open_time": 1662897600000, "open": 6.5357, "high": 6.5409, "low": 6.5357, "close": 6.5409, "volume": 99.41, "close_time": 1662901199999}, {"open_time": 1662901200000, "open": 6.5641, "high": 6.5641, "low": 6.5361, "close": 6.5479, "volume": 59.63, "close_time": 1662904799999}, {"open_time": 1662904800000, "open": 6.5805, "high": 6.5805, "low": 6.5805, "close": 6.5805, "volume": 20.6, "close_time": 1662908399999}, {"open_time": 1662908400000, "open": 6.5868, "high": 6.592, "low": 6.5844, "close": 6.5844, "volume": 12.33, "close_time": 1662911999999}, {"open_time": 1662912000000, "open": 6.6819, "high": 6.6819, "low": 6.6134, "close": 6.6507, "volume": 252.99, "close_time": 1662915599999}, {"open_time": 1662915600000, "open": 6.6507, "high": 6.6507, "low": 6.6507, "close": 6.6507, "volume": 0.0, "close_time": 1662919199999}, {"open_time": 1662919200000, "open": 6.6088, "high": 6.6088, "low": 6.6058, "close": 6.6058, "volume": 54.48, "close_time": 1662922799999}, {"open_time": 1662922800000, "open": 6.55, "high": 6.55, "low": 6.5187, "close": 6.5243, "volume": 221.47, "close_time": 1662926399999}, {"open_time": 1662926400000, "open": 6.512, "high": 6.5145, "low": 6.4413, "close": 6.4413, "volume": 14.73, "close_time": 1662929999999}, {"open_time": 1662930000000, "open": 6.4622, "high": 6.4622, "low": 6.3868, "close": 6.3868, "volume": 477.94, "close_time": 1662933599999}, {"open_time": 1662933600000, "open": 6.4053, "high": 6.4823, "low": 6.4053, "close": 6.4823, "volume": 211.9, "close_time": 1662937199999}, {"open_time": 1662937200000, "open": 6.4953, "high": 6.4953, "low": 6.4932, "close": 6.4932, "volume": 80.96, "close_time": 1662940799999}, {"open_time": 1662940800000, "open": 6.4382, "high": 6.4382, "low": 6.3853, "close": 6.3853, "volume": 464.05, "close_time": 1662944399999}, {"open_time": 1662944400000, "open": 6.442, "high": 6.6901, "low": 6.442, "close": 6.6895, "volume": 485.29, "close_time": 1662947999999}, {"open_time": 1662948000000, "open": 6.654, "high": 6.654, "low": 6.4819, "close": 6.4819, "volume": 316.73, "close_time": 1662951599999}, {"open_time": 1662951600000, "open": 6.5017, "high": 6.5017, "low": 6.4413, "close": 6.4636, "volume": 9.6, "close_time": 1662955199999}, {"open_time": 1662955200000, "open": 6.4732, "high": 6.4962, "low": 6.4732, "close": 6.4898, "volume": 222.86, "close_time": 1662958799999}, {"open_time": 1662958800000, "open": 6.4594, "high": 6.5368, "low": 6.4594, "close": 6.5368, "volume": 1156.27, "close_time": 1662962399999}, {"open_time": 1662962400000, "open": 6.5407, "high": 6.5407, "low": 6.5407, "close": 6.5407, "volume": 58.85, "close_time": 1662965999999}, {"open_time": 1662966000000, "open": 6.592, "high": 6.6901, "low": 6.5836, "close": 6.6901, "volume": 61.88, "close_time": 1662969599999}, {"open_time": 1662969600000, "open": 6.706, "high": 6.8906, "low": 6.706, "close": 6.8906, "volume": 3712.61, "close_time": 1662973199999}, {"open_time": 1662973200000, "open": 6.9013, "high": 6.9357, "low": 6.8862, "close": 6.9105, "volume": 2186.99, "close_time": 1662976799999}, {"open_time": 1662976800000, "open": 6.8738, "high": 6.889, "low": 6.8538, "close": 6.889, "volume": 2344.16, "close_time": 1662980399999}, {"open_time": 1662980400000, "open": 6.8951, "high": 6.8951, "low": 6.8539, "close": 6.8572, "volume": 1721.93, "close_time": 1662983999999}, {"open_time": 1662984000000, "open": 6.8641, "high": 6.8641, "low": 6.8272, "close": 6.852, "volume": 8.82, "close_time": 1662987599999}, {"open_time": 1662987600000, "open": 6.8551, "high": 6.8551, "low": 6.8005, "close": 6.8232, "volume": 195.99, "close_time": 1662991199999}, {"open_time": 1662991200000, "open": 6.8653, "high": 6.9263, "low": 6.8653, "close": 6.8658, "volume": 1660.7, "close_time": 1662994799999}, {"open_time": 1662994800000, "open": 6.7755, "high": 6.7755, "low": 6.6762, "close": 6.6762, "volume": 9.94, "close_time": 1662998399999}, {"open_time": 1662998400000, "open": 6.5946, "high": 6.748, "low": 6.5946, "close": 6.748, "volume": 394.05, "close_time": 1663001999999}, {"open_time": 1663002000000, "open": 6.7896, "high": 6.7896, "low": 6.7896, "close": 6.7896, "volume": 3.81, "close_time": 1663005599999}, {"open_time": 1663005600000, "open": 6.7535, "high": 6.7535, "low": 6.7405, "close": 6.7405, "volume": 70.84, "close_time": 1663009199999}, {"open_time": 1663009200000, "open": 6.7405, "high": 6.7405, "low": 6.7405, "close": 6.7405, "volume": 0.0, "close_time": 1663012799999}, {"open_time": 1663012800000, "open": 6.72, "high": 6.7206, "low": 6.7142, "close": 6.7206, "volume": 293.31, "close_time": 1663016399999}, {"open_time": 1663016400000, "open": 6.6762, "high": 6.6773, "low": 6.6376, "close": 6.6376, "volume": 334.59, "close_time": 1663019999999}, {"open_time": 1663020000000, "open": 6.6297, "high": 6.6297, "low": 6.6168, "close": 6.6168, "volume": 119.33, "close_time": 1663023599999}, {"open_time": 1663023600000, "open": 6.6266, "high": 6.6266, "low": 6.6266, "close": 6.6266, "volume": 20.0, "close_time": 1663027199999}, {"open_time": 1663027200000, "open": 6.5946, "high": 6.6172, "low": 6.5213, "close": 6.5651, "volume": 233.64, "close_time": 1663030799999}, {"open_time": 1663030800000, "open": 6.5459, "high": 6.555, "low": 6.5351, "close": 6.555, "volume": 139.78, "close_time": 1663034399999}, {"open_time": 1663034400000, "open": 6.5279, "high": 6.5856, "low": 6.5279, "close": 6.5856, "volume": 87.79, "close_time": 1663037999999}, {"open_time": 1663038000000, "open": 6.639, "high": 6.6977, "low": 6.6204, "close": 6.6977, "volume": 79.97, "close_time": 1663041599999}, {"open_time": 1663041600000, "open": 6.6587, "high": 6.6678, "low": 6.6411, "close": 6.6524, "volume": 189.72, "close_time": 1663045199999}, {"open_time": 1663045200000, "open": 6.6524, "high": 6.6524, "low": 6.6524, "close": 6.6524, "volume": 0.0, "close_time": 1663048799999}, {"open_time": 1663048800000, "open": 6.6992, "high": 6.748, "low": 6.6356, "close": 6.6356, "volume": 381.05, "close_time": 1663052399999}, {"open_time": 1663052400000, "open": 6.669, "high": 6.669, "low": 6.653, "close": 6.653, "volume": 170.79, "close_time": 1663055999999}, {"open_time": 1663056000000, "open": 6.6719, "high": 6.6719, "low": 6.6719, "close": 6.6719, "volume": 3.76, "close_time": 1663059599999}, {"open_time": 1663059600000, "open": 6.6967, "high": 6.6967, "low": 6.5946, "close": 6.5946, "volume": 72.21, "close_time": 1663063199999}, {"open_time": 1663063200000, "open": 6.6247, "high": 6.6999, "low": 6.6247, "close": 6.6933, "volume": 94.13, "close_time": 1663066799999}, {"open_time": 1663066800000, "open": 6.6933, "high": 6.6933, "low": 6.6933, "close": 6.6933, "volume": 0.0, "close_time": 1663070399999}, {"open_time": 1663070400000, "open": 6.6719, "high": 6.7419, "low": 6.2009, "close": 6.2955, "volume": 5975.99, "close_time": 1663073999999}, {"open_time": 1663074000000, "open": 6.26, "high": 6.26, "low": 6.1951, "close": 6.2243, "volume": 478.66, "close_time": 1663077599999}, {"open_time": 1663077600000, "open": 6.1672, "high": 6.1763, "low": 6.1346, "close": 6.1763, "volume": 196.5, "close_time": 1663081199999}, {"open_time": 1663081200000, "open": 6.1763, "high": 6.1763, "low": 6.1763, "close": 6.1763, "volume": 3.74, "close_time": 1663084799999}, {"open_time": 1663084800000, "open": 6.2123, "high": 6.2123, "low": 6.1943, "close": 6.1943, "volume": 48.59, "close_time": 1663088399999}, {"open_time": 1663088400000, "open": 6.2422, "high": 6.2422, "low": 6.2115, "close": 6.2115, "volume": 108.77, "close_time": 1663091999999}, {"open_time": 1663092000000, "open": 6.17, "high": 6.1812, "low": 6.0727, "close": 6.0727, "volume": 150.15, "close_time": 1663095599999}, {"open_time": 1663095600000, "open": 6.0746, "high": 6.1412, "low": 6.0204, "close": 6.1412, "volume": 220.6, "close_time": 1663099199999}, {"open_time": 1663099200000, "open": 6.1412, "high": 6.1412, "low": 6.1412, "close": 6.1412, "volume": 0.0, "close_time": 1663102799999}, {"open_time": 1663102800000, "open": 6.1085, "high": 6.1209, "low": 6.1037, "close": 6.1158, "volume": 536.69, "close_time": 1663106399999}, {"open_time": 1663106400000, "open": 6.0471, "high": 6.1015, "low": 6.0471, "close": 6.1015, "volume": 44.56, "close_time": 1663109999999}, {"open_time": 1663110000000, "open": 6.0204, "high": 6.0523, "low": 6.0015, "close": 6.0499, "volume": 45.53, "close_time": 1663113599999}, {"open_time": 1663113600000, "open": 6.0359, "high": 6.0857, "low": 6.0088, "close": 6.0586, "volume": 632.75, "close_time": 1663117199999}, {"open_time": 1663117200000, "open": 6.1227, "high": 6.1227, "low": 6.1227, "close": 6.1227, "volume": 4.23, "close_time": 1663120799999}, {"open_time": 1663120800000, "open": 6.1275, "high": 6.1464, "low": 6.1275, "close": 6.1464, "volume": 90.23, "close_time": 1663124399999}, {"open_time": 1663124400000, "open": 6.185, "high": 6.185, "low": 6.185, "close": 6.185, "volume": 7.62, "close_time": 1663127999999}, {"open_time": 1663128000000, "open": 6.1564, "high": 6.1564, "low": 6.1564, "close": 6.1564, "volume": 2.98, "close_time": 1663131599999}, {"open_time": 1663131600000, "open": 6.1789, "high": 6.1789, "low": 6.1789, "close": 6.1789, "volume": 13.85, "close_time": 1663135199999}, {"open_time": 1663135200000, "open": 6.1556, "high": 6.1556, "low": 6.1556, "close": 6.1556, "volume": 21.28, "close_time": 1663138799999}, {"open_time": 1663138800000, "open": 6.1375, "high": 6.1375, "low": 6.0527, "close": 6.059, "volume": 236.68, "close_time": 1663142399999}, {"open_time": 1663142400000, "open": 6.1026, "high": 6.1429, "low": 6.0627, "close": 6.1393, "volume": 590.3, "close_time": 1663145999999}, {"open_time": 1663146000000, "open": 6.1393, "high": 6.1393, "low": 6.1393, "close": 6.1393, "volume": 0.0, "close_time": 1663149599999}, {"open_time": 1663149600000, "open": 6.1428, "high": 6.1428, "low": 6.1428, "close": 6.1428, "volume": 20.88, "close_time": 1663153199999}, {"open_time": 1663153200000, "open": 6.1119, "high": 6.1126, "low": 6.0718, "close": 6.0791, "volume": 443.52, "close_time": 1663156799999}, {"open_time": 1663156800000, "open": 6.0791, "high": 6.2138, "low": 6.0327, "close": 6.1977, "volume": 3865.65, "close_time": 1663160399999}, {"open_time": 1663160400000, "open": 6.1426, "high": 6.1426, "low": 6.11, "close": 6.11, "volume": 65.1, "close_time": 1663163999999}, {"open_time": 1663164000000, "open": 6.11, "high": 6.11, "low": 6.11, "close": 6.11, "volume": 0.0, "close_time": 1663167599999}, {"open_time": 1663167600000, "open": 6.11, "high": 6.11, "low": 6.11, "close": 6.11, "volume": 0.0, "close_time": 1663171199999}, {"open_time": 1663171200000, "open": 6.1084, "high": 6.1084, "low": 6.1084, "close": 6.1084, "volume": 40.92, "close_time": 1663174799999}, {"open_time": 1663174800000, "open": 6.1045, "high": 6.1218, "low": 6.1045, "close": 6.1218, "volume": 5.86, "close_time": 1663178399999}, {"open_time": 1663178400000, "open": 6.0204, "high": 6.095, "low": 5.9812, "close": 6.095, "volume": 299.35, "close_time": 1663181999999}, {"open_time": 1663182000000, "open": 6.0471, "high": 6.123, "low": 6.0471, "close": 6.1096, "volume": 676.05, "close_time": 1663185599999}, {"open_time": 1663185600000, "open": 6.095, "high": 6.0953, "low": 6.095, "close": 6.0953, "volume": 7.21, "close_time": 1663189199999}, {"open_time": 1663189200000, "open": 6.1346, "high": 6.166, "low": 6.1346, "close": 6.1438, "volume": 16.64, "close_time": 1663192799999}, {"open_time": 1663192800000, "open": 6.2138, "high": 6.2362, "low": 6.1859, "close": 6.1859, "volume": 421.22, "close_time": 1663196399999}, {"open_time": 1663196400000, "open": 6.189, "high": 6.2082, "low": 6.189, "close": 6.2082, "volume": 45.21, "close_time": 1663199999999}, {"open_time": 1663200000000, "open": 6.11, "high": 6.11, "low": 6.11, "close": 6.11, "volume": 4.17, "close_time": 1663203599999}, {"open_time": 1663203600000, "open": 6.1039, "high": 6.1039, "low": 6.0472, "close": 6.0734, "volume": 143.39, "close_time": 1663207199999}, {"open_time": 1663207200000, "open": 6.0204, "high": 6.0204, "low": 5.977, "close": 5.977, "volume": 160.28, "close_time": 1663210799999}, {"open_time": 1663210800000, "open": 5.9861, "high": 5.9861, "low": 5.9861, "close": 5.9861, "volume": 28.4, "close_time": 1663214399999}, {"open_time": 1663214400000, "open": 5.9322, "high": 5.9322, "low": 5.9322, "close": 5.9322, "volume": 4.3, "close_time": 1663217999999}, {"open_time": 1663218000000, "open": 5.9322, "high": 5.9322, "low": 5.9322, "close": 5.9322, "volume": 0.0, "close_time": 1663221599999}, {"open_time": 1663221600000, "open": 5.9237, "high": 6.1227, "low": 5.899, "close": 6.0661, "volume": 458.93, "close_time": 1663225199999}, {"open_time": 1663225200000, "open": 6.0545, "high": 6.2316, "low": 6.0545, "close": 6.1426, "volume": 945.62, "close_time": 1663228799999}, {"open_time": 1663228800000, "open": 6.1115, "high": 6.1166, "low": 6.0678, "close": 6.0678, "volume": 225.27, "close_time": 1663232399999}, {"open_time": 1663232400000, "open": 6.0678, "high": 6.0678, "low": 6.0678, "close": 6.0678, "volume": 0.0, "close_time": 1663235999999}, {"open_time": 1663236000000, "open": 6.1389, "high": 6.1793, "low": 6.0858, "close": 6.0858, "volume": 246.29, "close_time": 1663239599999}, {"open_time": 1663239600000, "open": 6.0858, "high": 6.0858, "low": 6.0858, "close": 6.0858, "volume": 0.0, "close_time": 1663243199999}, {"open_time": 1663243200000, "open": 6.0735, "high": 6.1136, "low": 6.0735, "close": 6.1024, "volume": 67.68, "close_time": 1663246799999}, {"open_time": 1663246800000, "open": 6.0814, "high": 6.0814, "low": 6.0469, "close": 6.0469, "volume": 7.4, "close_time": 1663250399999}, {"open_time": 1663250400000, "open": 6.0212, "high": 6.0212, "low": 5.8547, "close": 5.8547, "volume": 234.57, "close_time": 1663253999999}, {"open_time": 1663254000000, "open": 5.8452, "high": 5.9228, "low": 5.8, "close": 5.9228, "volume": 1581.94, "close_time": 1663257599999}, {"open_time": 1663257600000, "open": 5.9365, "high": 5.9812, "low": 5.9365, "close": 5.9652, "volume": 131.11, "close_time": 1663261199999}, {"open_time": 1663261200000, "open": 5.9652, "high": 5.9652, "low": 5.9652, "close": 5.9652, "volume": 0.0, "close_time": 1663264799999}, {"open_time": 1663264800000, "open": 5.9652, "high": 5.9652, "low": 5.9652, "close": 5.9652, "volume": 0.0, "close_time": 1663268399999}, {"open_time": 1663268400000, "open": 5.9652, "high": 5.9652, "low": 5.9652, "close": 5.9652, "volume": 0.0, "close_time": 1663271999999}, {"open_time": 1663272000000, "open": 5.9652, "high": 5.9652, "low": 5.9652, "close": 5.9652, "volume": 0.0, "close_time": 1663275599999}, {"open_time": 1663275600000, "open": 5.9474, "high": 5.961, "low": 5.9447, "close": 5.9534, "volume": 65.82, "close_time": 1663279199999}, {"open_time": 1663279200000, "open": 5.9263, "high": 5.9263, "low": 5.8973, "close": 5.8973, "volume": 22.28, "close_time": 1663282799999}, {"open_time": 1663282800000, "open": 5.8576, "high": 5.8715, "low": 5.8576, "close": 5.8715, "volume": 132.49, "close_time": 1663286399999}, {"open_time": 1663286400000, "open": 5.8452, "high": 5.9041, "low": 5.8066, "close": 5.8066, "volume": 65.48, "close_time": 1663289999999}, {"open_time": 1663290000000, "open": 5.8872, "high": 5.8872, "low": 5.8872, "close": 5.8872, "volume": 1.72, "close_time": 1663293599999}, {"open_time": 1663293600000, "open": 5.8497, "high": 5.8617, "low": 5.8497, "close": 5.8617, "volume": 84.44, "close_time": 1663297199999}, {"open_time": 1663297200000, "open": 5.8617, "high": 5.8617, "low": 5.8617, "close": 5.8617, "volume": 0.0, "close_time": 1663300799999}, {"open_time": 1663300800000, "open": 5.9268, "high": 5.9268, "low": 5.9268, "close": 5.9268, "volume": 5.71, "close_time": 1663304399999}, {"open_time": 1663304400000, "open": 5.9093, "high": 5.9142, "low": 5.9093, "close": 5.9142, "volume": 200.0, "close_time": 1663307999999}, {"open_time": 1663308000000, "open": 5.9142, "high": 5.9142, "low": 5.9142, "close": 5.9142, "volume": 0.0, "close_time": 1663311599999}, {"open_time": 1663311600000, "open": 5.8898, "high": 5.8898, "low": 5.8898, "close": 5.8898, "volume": 33.96, "close_time": 1663315199999}, {"open_time": 1663315200000, "open": 5.8898, "high": 5.8898, "low": 5.8898, "close": 5.8898, "volume": 0.0, "close_time": 1663318799999}, {"open_time": 1663318800000, "open": 5.8185, "high": 5.8185, "low": 5.8147, "close": 5.8147, "volume": 85.96, "close_time": 1663322399999}, {"open_time": 1663322400000, "open": 5.7842, "high": 5.7842, "low": 5.7842, "close": 5.7842, "volume": 26.43, "close_time": 1663325999999}, {"open_time": 1663326000000, "open": 5.8491, "high": 5.8586, "low": 5.8491, "close": 5.8586, "volume": 121.59, "close_time": 1663329599999}, {"open_time": 1663329600000, "open": 5.8493, "high": 5.8497, "low": 5.8117, "close": 5.8117, "volume": 142.36, "close_time": 1663333199999}, {"open_time": 1663333200000, "open": 5.8093, "high": 5.8127, "low": 5.7, "close": 5.7, "volume": 257.65, "close_time": 1663336799999}, {"open_time": 1663336800000, "open": 5.7, "high": 5.7, "low": 5.7, "close": 5.7, "volume": 0.0, "close_time": 1663340399999}, {"open_time": 1663340400000, "open": 5.7, "high": 5.7, "low": 5.7, "close": 5.7, "volume": 0.0, "close_time": 1663343999999}, {"open_time": 1663344000000, "open": 5.6771, "high": 5.6771, "low": 5.6751, "close": 5.6751, "volume": 8.15, "close_time": 1663347599999}, {"open_time": 1663347600000, "open": 5.7197, "high": 5.7715, "low": 5.6869, "close": 5.7523, "volume": 459.85, "close_time": 1663351199999}, {"open_time": 1663351200000, "open": 5.7103, "high": 5.7103, "low": 5.7103, "close": 5.7103, "volume": 55.56, "close_time": 1663354799999}, {"open_time": 1663354800000, "open": 5.777, "high": 5.777, "low": 5.773, "close": 5.773, "volume": 153.13, "close_time": 1663358399999}, {"open_time": 1663358400000, "open": 5.773, "high": 5.773, "low": 5.773, "close": 5.773, "volume": 0.0, "close_time": 1663361999999}, {"open_time": 1663362000000, "open": 5.773, "high": 5.773, "low": 5.773, "close": 5.773, "volume": 0.0, "close_time": 1663365599999}, {"open_time": 1663365600000, "open": 5.773, "high": 5.773, "low": 5.773, "close": 5.773, "volume": 0.0, "close_time": 1663369199999}, {"open_time": 1663369200000, "open": 5.8022, "high": 5.8022, "low": 5.8022, "close": 5.8022, "volume": 50.0, "close_time": 1663372799999}, {"open_time": 1663372800000, "open": 5.8574, "high": 5.9812, "low": 5.8458, "close": 5.8542, "volume": 1089.17, "close_time": 1663376399999}, {"open_time": 1663376400000, "open": 5.9169, "high": 5.9319, "low": 5.9115, "close": 5.9239, "volume": 100.99, "close_time": 1663379999999}, {"open_time": 1663380000000, "open": 5.9316, "high": 5.9316, "low": 5.9316, "close": 5.9316, "volume": 1.73, "close_time": 1663383599999}, {"open_time": 1663383600000, "open": 5.9316, "high": 5.9316, "low": 5.9316, "close": 5.9316, "volume": 0.0, "close_time": 1663387199999}, {"open_time": 1663387200000, "open": 5.9543, "high": 5.9648, "low": 5.9543, "close": 5.9648, "volume": 181.74, "close_time": 1663390799999}, {"open_time": 1663390800000, "open": 5.8715, "high": 5.8715, "low": 5.8452, "close": 5.8452, "volume": 1380.64, "close_time": 1663394399999}, {"open_time": 1663394400000, "open": 5.8452, "high": 5.8452, "low": 5.8452, "close": 5.8452, "volume": 0.0, "close_time": 1663397999999}, {"open_time": 1663398000000, "open": 5.8452, "high": 5.8452, "low": 5.8452, "close": 5.8452, "volume": 0.0, "close_time": 1663401599999}, {"open_time": 1663401600000, "open": 5.8452, "high": 5.8452, "low": 5.8452, "close": 5.8452, "volume": 0.0, "close_time": 1663405199999}, {"open_time": 1663405200000, "open": 5.8966, "high": 5.8966, "low": 5.8961, "close": 5.8961, "volume": 4.31, "close_time": 1663408799999}, {"open_time": 1663408800000, "open": 5.8961, "high": 5.8961, "low": 5.8961, "close": 5.8961, "volume": 0.0, "close_time": 1663412399999}, {"open_time": 1663412400000, "open": 5.8824, "high": 5.8824, "low": 5.8824, "close": 5.8824, "volume": 11.52, "close_time": 1663415999999}, {"open_time": 1663416000000, "open": 5.9171, "high": 5.9171, "low": 5.9171, "close": 5.9171, "volume": 54.93, "close_time": 1663419599999}, {"open_time": 1663419600000, "open": 5.9171, "high": 5.9171, "low": 5.9171, "close": 5.9171, "volume": 0.0, "close_time": 1663423199999}, {"open_time": 1663423200000, "open": 5.9445, "high": 5.9541, "low": 5.933, "close": 5.9541, "volume": 21.53, "close_time": 1663426799999}, {"open_time": 1663426800000, "open": 5.9541, "high": 5.9541, "low": 5.9541, "close": 5.9541, "volume": 0.0, "close_time": 1663430399999}, {"open_time": 1663430400000, "open": 5.9899, "high": 5.9899, "low": 5.9899, "close": 5.9899, "volume": 5.07, "close_time": 1663433999999}, {"open_time": 1663434000000, "open": 5.9899, "high": 5.9899, "low": 5.9899, "close": 5.9899, "volume": 0.0, "close_time": 1663437599999}, {"open_time": 1663437600000, "open": 5.9547, "high": 5.9679, "low": 5.9509, "close": 5.9679, "volume": 101.28, "close_time": 1663441199999}, {"open_time": 1663441200000, "open": 5.9581, "high": 5.9581, "low": 5.9581, "close": 5.9581, "volume": 1.85, "close_time": 1663444799999}, {"open_time": 1663444800000, "open": 5.9624, "high": 5.9753, "low": 5.959, "close": 5.9691, "volume": 256.09, "close_time": 1663448399999}, {"open_time": 1663448400000, "open": 5.9691, "high": 5.9691, "low": 5.9691, "close": 5.9691, "volume": 0.0, "close_time": 1663451999999}, {"open_time": 1663452000000, "open": 5.9691, "high": 5.9691, "low": 5.9691, "close": 5.9691, "volume": 0.0, "close_time": 1663455599999}, {"open_time": 1663455600000, "open": 6.0194, "high": 6.033, "low": 6.0194, "close": 6.033, "volume": 65.95, "close_time": 1663459199999}, {"open_time": 1663459200000, "open": 5.9878, "high": 5.9878, "low": 5.9672, "close": 5.9672, "volume": 120.63, "close_time": 1663462799999}, {"open_time": 1663462800000, "open": 6.0183, "high": 6.0246, "low": 5.9951, "close": 5.9951, "volume": 1817.64, "close_time": 1663466399999}, {"open_time": 1663466400000, "open": 5.9951, "high": 5.9951, "low": 5.9951, "close": 5.9951, "volume": 0.0, "close_time": 1663469999999}, {"open_time": 1663470000000, "open": 5.9951, "high": 5.9951, "low": 5.9951, "close": 5.9951, "volume": 0.0, "close_time": 1663473599999}, {"open_time": 1663473600000, "open": 5.9951, "high": 5.9951, "low": 5.9951, "close": 5.9951, "volume": 0.0, "close_time": 1663477199999}, {"open_time": 1663477200000, "open": 5.9951, "high": 5.9951, "low": 5.9951, "close": 5.9951, "volume": 0.0, "close_time": 1663480799999}, {"open_time": 1663480800000, "open": 5.9951, "high": 5.9951, "low": 5.9951, "close": 5.9951, "volume": 0.0, "close_time": 1663484399999}, {"open_time": 1663484400000, "open": 5.9951, "high": 5.9951, "low": 5.9951, "close": 5.9951, "volume": 0.0, "close_time": 1663487999999}, {"open_time": 1663488000000, "open": 5.9951, "high": 5.9951, "low": 5.9951, "close": 5.9951, "volume": 0.0, "close_time": 1663491599999}, {"open_time": 1663491600000, "open": 6.0321, "high": 6.0321, "low": 5.9322, "close": 5.9335, "volume": 595.18, "close_time": 1663495199999}, {"open_time": 1663495200000, "open": 5.9029, "high": 5.9029, "low": 5.89, "close": 5.89, "volume": 1836.28, "close_time": 1663498799999}, {"open_time": 1663498800000, "open": 5.89, "high": 5.89, "low": 5.89, "close": 5.89, "volume": 0.0, "close_time": 1663502399999}, {"open_time": 1663502400000, "open": 5.8542, "high": 5.9032, "low": 5.8542, "close": 5.9032, "volume": 154.25, "close_time": 1663505999999}, {"open_time": 1663506000000, "open": 5.9032, "high": 5.9032, "low": 5.9032, "close": 5.9032, "volume": 0.0, "close_time": 1663509599999}, {"open_time": 1663509600000, "open": 5.8728, "high": 5.8771, "low": 5.8279, "close": 5.8279, "volume": 353.49, "close_time": 1663513199999}, {"open_time": 1663513200000, "open": 5.8279, "high": 5.8279, "low": 5.8279, "close": 5.8279, "volume": 0.0, "close_time": 1663516799999}, {"open_time": 1663516800000, "open": 5.8626, "high": 5.8626, "low": 5.7595, "close": 5.7595, "volume": 783.37, "close_time": 1663520399999}, {"open_time": 1663520400000, "open": 5.7531, "high": 5.7531, "low": 5.7393, "close": 5.7393, "volume": 12.92, "close_time": 1663523999999}, {"open_time": 1663524000000, "open": 5.7678, "high": 5.7832, "low": 5.7389, "close": 5.7389, "volume": 211.66, "close_time": 1663527599999}, {"open_time": 1663527600000, "open": 5.7696, "high": 5.7696, "low": 5.7696, "close": 5.7696, "volume": 5.59, "close_time": 1663531199999}, {"open_time": 1663531200000, "open": 5.733, "high": 5.733, "low": 5.7, "close": 5.7, "volume": 120.47, "close_time": 1663534799999}, {"open_time": 1663534800000, "open": 5.6869, "high": 5.7686, "low": 5.3495, "close": 5.5233, "volume": 9812.6, "close_time": 1663538399999}, {"open_time": 1663538400000, "open": 5.5167, "high": 5.5167, "low": 5.495, "close": 5.495, "volume": 110.11, "close_time": 1663541999999}, {"open_time": 1663542000000, "open": 5.5087, "high": 5.5087, "low": 5.461, "close": 5.461, "volume": 34.05, "close_time": 1663545599999}, {"open_time": 1663545600000, "open": 5.4678, "high": 5.4678, "low": 5.4291, "close": 5.4366, "volume": 83.94, "close_time": 1663549199999}, {"open_time": 1663549200000, "open": 5.4128, "high": 5.4457, "low": 5.4128, "close": 5.4448, "volume": 460.07, "close_time": 1663552799999}, {"open_time": 1663552800000, "open": 5.3495, "high": 5.3495, "low": 5.2134, "close": 5.2773, "volume": 1262.5, "close_time": 1663556399999}, {"open_time": 1663556400000, "open": 5.2964, "high": 5.2964, "low": 5.2796, "close": 5.2818, "volume": 60.51, "close_time": 1663559999999}, {"open_time": 1663560000000, "open": 5.3408, "high": 5.3607, "low": 5.3408, "close": 5.3607, "volume": 1436.48, "close_time": 1663563599999}, {"open_time": 1663563600000, "open": 5.3535, "high": 5.3535, "low": 5.2711, "close": 5.2711, "volume": 168.9, "close_time": 1663567199999}, {"open_time": 1663567200000, "open": 5.2936, "high": 5.2936, "low": 5.2936, "close": 5.2936, "volume": 54.68, "close_time": 1663570799999}, {"open_time": 1663570800000, "open": 5.2563, "high": 5.3299, "low": 5.2149, "close": 5.2626, "volume": 854.2, "close_time": 1663574399999}, {"open_time": 1663574400000, "open": 5.2889, "high": 5.2889, "low": 5.2889, "close": 5.2889, "volume": 85.46, "close_time": 1663577999999}, {"open_time": 1663578000000, "open": 5.2889, "high": 5.2889, "low": 5.2889, "close": 5.2889, "volume": 0.0, "close_time": 1663581599999}, {"open_time": 1663581600000, "open": 5.2889, "high": 5.2889, "low": 5.2889, "close": 5.2889, "volume": 0.0, "close_time": 1663585199999}, {"open_time": 1663585200000, "open": 5.3264, "high": 5.33, "low": 5.3264, "close": 5.33, "volume": 870.75, "close_time": 1663588799999}, {"open_time": 1663588800000, "open": 5.3607, "high": 5.3958, "low": 5.3607, "close": 5.3952, "volume": 154.71, "close_time": 1663592399999}, {"open_time": 1663592400000, "open": 5.3834, "high": 5.4337, "low": 5.3497, "close": 5.4337, "volume": 316.61, "close_time": 1663595999999}, {"open_time": 1663596000000, "open": 5.4404, "high": 5.4966, "low": 5.4404, "close": 5.4768, "volume": 91.83, "close_time": 1663599599999}, {"open_time": 1663599600000, "open": 5.4713, "high": 5.4713, "low": 5.4278, "close": 5.4278, "volume": 138.57, "close_time": 1663603199999}, {"open_time": 1663603200000, "open": 5.4035, "high": 5.4035, "low": 5.4032, "close": 5.4032, "volume": 114.01, "close_time": 1663606799999}, {"open_time": 1663606800000, "open": 5.4427, "high": 5.4642, "low": 5.3551, "close": 5.3551, "volume": 113.58, "close_time": 1663610399999}, {"open_time": 1663610400000, "open": 5.3551, "high": 5.3551, "low": 5.3551, "close": 5.3551, "volume": 0.0, "close_time": 1663613999999}, {"open_time": 1663614000000, "open": 5.3551, "high": 5.3551, "low": 5.3551, "close": 5.3551, "volume": 0.0, "close_time": 1663617599999}, {"open_time": 1663617600000, "open": 5.5001, "high": 5.5001, "low": 5.4546, "close": 5.4591, "volume": 48.42, "close_time": 1663621199999}, {"open_time": 1663621200000, "open": 5.4671, "high": 5.4934, "low": 5.4634, "close": 5.4852, "volume": 1454.02, "close_time": 1663624799999}, {"open_time": 1663624800000, "open": 5.4834, "high": 5.5213, "low": 5.4834, "close": 5.5213, "volume": 59.94, "close_time": 1663628399999}, {"open_time": 1663628400000, "open": 5.5213, "high": 5.5213, "low": 5.5213, "close": 5.5213, "volume": 0.0, "close_time": 1663631999999}, {"open_time": 1663632000000, "open": 5.4863, "high": 5.5417, "low": 5.4863, "close": 5.5335, "volume": 51.42, "close_time": 1663635599999}, {"open_time": 1663635600000, "open": 5.4975, "high": 5.4975, "low": 5.4786, "close": 5.4871, "volume": 1581.55, "close_time": 1663639199999}, {"open_time": 1663639200000, "open": 5.52, "high": 5.5325, "low": 5.52, "close": 5.5325, "volume": 1690.95, "close_time": 1663642799999}, {"open_time": 1663642800000, "open": 5.4291, "high": 5.4805, "low": 5.4291, "close": 5.4802, "volume": 205.09, "close_time": 1663646399999}, {"open_time": 1663646400000, "open": 5.4966, "high": 5.5367, "low": 5.4824, "close": 5.4835, "volume": 628.87, "close_time": 1663649999999}, {"open_time": 1663650000000, "open": 5.4835, "high": 5.4835, "low": 5.4835, "close": 5.4835, "volume": 0.0, "close_time": 1663653599999}, {"open_time": 1663653600000, "open": 5.4693, "high": 5.4871, "low": 5.4693, "close": 5.4871, "volume": 261.59, "close_time": 1663657199999}, {"open_time": 1663657200000, "open": 5.4871, "high": 5.4871, "low": 5.4871, "close": 5.4871, "volume": 0.0, "close_time": 1663660799999}, {"open_time": 1663660800000, "open": 5.4871, "high": 5.4871, "low": 5.4871, "close": 5.4871, "volume": 0.0, "close_time": 1663664399999}, {"open_time": 1663664400000, "open": 5.4435, "high": 5.4463, "low": 5.4435, "close": 5.4463, "volume": 69.55, "close_time": 1663667999999}, {"open_time": 1663668000000, "open": 5.4291, "high": 5.4291, "low": 5.4213, "close": 5.4213, "volume": 6.54, "close_time": 1663671599999}, {"open_time": 1663671600000, "open": 5.4443, "high": 5.4443, "low": 5.4443, "close": 5.4443, "volume": 3.4, "close_time": 1663675199999}, {"open_time": 1663675200000, "open": 5.4446, "high": 5.4446, "low": 5.3831, "close": 5.3831, "volume": 11.06, "close_time": 1663678799999}, {"open_time": 1663678800000, "open": 5.3495, "high": 5.3696, "low": 5.3451, "close": 5.3451, "volume": 16.08, "close_time": 1663682399999}, {"open_time": 1663682400000, "open": 5.3535, "high": 5.4404, "low": 5.3472, "close": 5.4404, "volume": 537.05, "close_time": 1663685999999}, {"open_time": 1663686000000, "open": 5.4337, "high": 5.4363, "low": 5.4337, "close": 5.4363, "volume": 578.77, "close_time": 1663689599999}, {"open_time": 1663689600000, "open": 5.4666, "high": 5.4666, "low": 5.4666, "close": 5.4666, "volume": 11.09, "close_time": 1663693199999}, {"open_time": 1663693200000, "open": 5.3495, "high": 5.3665, "low": 5.3495, "close": 5.3665, "volume": 19.44, "close_time": 1663696799999}, {"open_time": 1663696800000, "open": 5.3665, "high": 5.3665, "low": 5.3665, "close": 5.3665, "volume": 0.0, "close_time": 1663700399999}, {"open_time": 1663700400000, "open": 5.3635, "high": 5.3635, "low": 5.3635, "close": 5.3635, "volume": 45.13, "close_time": 1663703999999}, {"open_time": 1663704000000, "open": 5.3635, "high": 5.3635, "low": 5.3635, "close": 5.3635, "volume": 0.0, "close_time": 1663707599999}, {"open_time": 1663707600000, "open": 5.3635, "high": 5.3635, "low": 5.3635, "close": 5.3635, "volume": 0.0, "close_time": 1663711199999}, {"open_time": 1663711200000, "open": 5.3145, "high": 5.3153, "low": 5.3037, "close": 5.3153, "volume": 114.92, "close_time": 1663714799999}, {"open_time": 1663714800000, "open": 5.2836, "high": 5.2836, "low": 5.2836, "close": 5.2836, "volume": 44.48, "close_time": 1663718399999}, {"open_time": 1663718400000, "open": 5.2836, "high": 5.3264, "low": 5.2836, "close": 5.2948, "volume": 454.28, "close_time": 1663721999999}, {"open_time": 1663722000000, "open": 5.3607, "high": 5.3607, "low": 5.3607, "close": 5.3607, "volume": 3.79, "close_time": 1663725599999}, {"open_time": 1663725600000, "open": 5.3564, "high": 5.3735, "low": 5.3564, "close": 5.3735, "volume": 60.46, "close_time": 1663729199999}, {"open_time": 1663729200000, "open": 5.3735, "high": 5.3735, "low": 5.3735, "close": 5.3735, "volume": 0.0, "close_time": 1663732799999}, {"open_time": 1663732800000, "open": 5.4404, "high": 5.4466, "low": 5.4404, "close": 5.4465, "volume": 1439.18, "close_time": 1663736399999}, {"open_time": 1663736400000, "open": 5.4889, "high": 5.4889, "low": 5.4889, "close": 5.4889, "volume": 36.1, "close_time": 1663739999999}, {"open_time": 1663740000000, "open": 5.3495, "high": 5.4135, "low": 5.3351, "close": 5.3351, "volume": 266.55, "close_time": 1663743599999}, {"open_time": 1663743600000, "open": 5.3351, "high": 5.3351, "low": 5.3351, "close": 5.3351, "volume": 0.0, "close_time": 1663747199999}, {"open_time": 1663747200000, "open": 5.3351, "high": 5.3351, "low": 5.3351, "close": 5.3351, "volume": 0.0, "close_time": 1663750799999}, {"open_time": 1663750800000, "open": 5.3351, "high": 5.3351, "low": 5.3351, "close": 5.3351, "volume": 0.0, "close_time": 1663754399999}, {"open_time": 1663754400000, "open": 5.4135, "high": 5.4135, "low": 5.4085, "close": 5.4085, "volume": 85.96, "close_time": 1663757999999}, {"open_time": 1663758000000, "open": 5.4404, "high": 5.4427, "low": 5.4278, "close": 5.4327, "volume": 228.13, "close_time": 1663761599999}, {"open_time": 1663761600000, "open": 5.4327, "high": 5.4327, "low": 5.4327, "close": 5.4327, "volume": 0.0, "close_time": 1663765199999}, {"open_time": 1663765200000, "open": 5.4327, "high": 5.4327, "low": 5.4327, "close": 5.4327, "volume": 0.0, "close_time": 1663768799999}, {"open_time": 1663768800000, "open": 5.4534, "high": 5.4534, "low": 5.4166, "close": 5.4166, "volume": 72.41, "close_time": 1663772399999}, {"open_time": 1663772400000, "open": 5.4201, "high": 5.4201, "low": 5.4201, "close": 5.4201, "volume": 7.5, "close_time": 1663775999999}, {"open_time": 1663776000000, "open": 5.4201, "high": 5.4201, "low": 5.4201, "close": 5.4201, "volume": 0.0, "close_time": 1663779599999}, {"open_time": 1663779600000, "open": 5.4105, "high": 5.4962, "low": 5.4105, "close": 5.4962, "volume": 118.11, "close_time": 1663783199999}, {"open_time": 1663783200000, "open": 5.5213, "high": 5.7529, "low": 5.3494, "close": 5.7369, "volume": 4624.61, "close_time": 1663786799999}, {"open_time": 1663786800000, "open": 5.7079, "high": 5.7168, "low": 5.4751, "close": 5.5134, "volume": 1699.74, "close_time": 1663790399999}, {"open_time": 1663790400000, "open": 5.5006, "high": 5.5006, "low": 5.3919, "close": 5.4568, "volume": 422.49, "close_time": 1663793999999}, {"open_time": 1663794000000, "open": 5.4568, "high": 5.4623, "low": 5.2669, "close": 5.2669, "volume": 339.36, "close_time": 1663797599999}, {"open_time": 1663797600000, "open": 5.1938, "high": 5.282, "low": 5.1723, "close": 5.282, "volume": 798.62, "close_time": 1663801199999}, {"open_time": 1663801200000, "open": 5.3607, "high": 5.3658, "low": 5.3607, "close": 5.3658, "volume": 98.01, "close_time": 1663804799999}, {"open_time": 1663804800000, "open": 5.3658, "high": 5.3658, "low": 5.3658, "close": 5.3658, "volume": 0.0, "close_time": 1663808399999}, {"open_time": 1663808400000, "open": 5.3873, "high": 5.4411, "low": 5.3873, "close": 5.4411, "volume": 105.06, "close_time": 1663811999999}, {"open_time": 1663812000000, "open": 5.5213, "high": 5.6035, "low": 5.5213, "close": 5.6035, "volume": 47.02, "close_time": 1663815599999}, {"open_time": 1663815600000, "open": 5.6376, "high": 5.6424, "low": 5.5861, "close": 5.5861, "volume": 596.95, "close_time": 1663819199999}, {"open_time": 1663819200000, "open": 5.5861, "high": 5.5861, "low": 5.5861, "close": 5.5861, "volume": 0.0, "close_time": 1663822799999}, {"open_time": 1663822800000, "open": 5.6593, "high": 5.6638, "low": 5.6532, "close": 5.6532, "volume": 288.34, "close_time": 1663826399999}, {"open_time": 1663826400000, "open": 5.6869, "high": 5.7, "low": 5.6507, "close": 5.6507, "volume": 29.54, "close_time": 1663829999999}, {"open_time": 1663830000000, "open": 5.6585, "high": 5.7269, "low": 5.6477, "close": 5.7269, "volume": 215.32, "close_time": 1663833599999}, {"open_time": 1663833600000, "open": 5.7456, "high": 5.7961, "low": 5.7447, "close": 5.7875, "volume": 113.68, "close_time": 1663837199999}, {"open_time": 1663837200000, "open": 5.818, "high": 5.818, "low": 5.818, "close": 5.818, "volume": 71.5, "close_time": 1663840799999}, {"open_time": 1663840800000, "open": 5.8005, "high": 5.8087, "low": 5.8005, "close": 5.8087, "volume": 97.35, "close_time": 1663844399999}, {"open_time": 1663844400000, "open": 5.787, "high": 5.8332, "low": 5.7647, "close": 5.8332, "volume": 438.91, "close_time": 1663847999999}, {"open_time": 1663848000000, "open": 5.8441, "high": 5.8441, "low": 5.8441, "close": 5.8441, "volume": 51.33, "close_time": 1663851599999}, {"open_time": 1663851600000, "open": 5.753, "high": 5.753, "low": 5.6297, "close": 5.6297, "volume": 1157.83, "close_time": 1663855199999}, {"open_time": 1663855200000, "open": 5.6561, "high": 5.6961, "low": 5.6561, "close": 5.6847, "volume": 508.95, "close_time": 1663858799999}, {"open_time": 1663858800000, "open": 5.6205, "high": 5.6752, "low": 5.6205, "close": 5.6673, "volume": 2354.16, "close_time": 1663862399999}, {"open_time": 1663862400000, "open": 5.6646, "high": 5.6798, "low": 5.6646, "close": 5.6798, "volume": 39.76, "close_time": 1663865999999}, {"open_time": 1663866000000, "open": 5.6851, "high": 5.6851, "low": 5.6831, "close": 5.6831, "volume": 319.33, "close_time": 1663869599999}, {"open_time": 1663869600000, "open": 5.6574, "high": 5.6574, "low": 5.6574, "close": 5.6574, "volume": 48.15, "close_time": 1663873199999}, {"open_time": 1663873200000, "open": 5.6668, "high": 5.7547, "low": 5.6668, "close": 5.7547, "volume": 96.39, "close_time": 1663876799999}, {"open_time": 1663876800000, "open": 5.7229, "high": 5.7241, "low": 5.7076, "close": 5.7079, "volume": 101.4, "close_time": 1663880399999}, {"open_time": 1663880400000, "open": 5.702, "high": 5.725, "low": 5.6892, "close": 5.6892, "volume": 837.17, "close_time": 1663883999999}, {"open_time": 1663884000000, "open": 5.7264, "high": 5.7547, "low": 5.7151, "close": 5.7189, "volume": 19.75, "close_time": 1663887599999}, {"open_time": 1663887600000, "open": 5.7406, "high": 5.7974, "low": 5.7304, "close": 5.7433, "volume": 457.02, "close_time": 1663891199999}, {"open_time": 1663891200000, "open": 5.7689, "high": 5.8117, "low": 5.7575, "close": 5.7575, "volume": 104.65, "close_time": 1663894799999}, {"open_time": 1663894800000, "open": 5.7735, "high": 5.8067, "low": 5.7292, "close": 5.8067, "volume": 142.23, "close_time": 1663898399999}, {"open_time": 1663898400000, "open": 5.7912, "high": 5.7938, "low": 5.7575, "close": 5.7575, "volume": 25.51, "close_time": 1663901999999}, {"open_time": 1663902000000, "open": 5.7832, "high": 5.8983, "low": 5.7832, "close": 5.8983, "volume": 634.37, "close_time": 1663905599999}, {"open_time": 1663905600000, "open": 5.9013, "high": 5.9793, "low": 5.8866, "close": 5.9793, "volume": 265.94, "close_time": 1663909199999}, {"open_time": 1663909200000, "open": 5.9449, "high": 5.9812, "low": 5.9309, "close": 5.9449, "volume": 256.01, "close_time": 1663912799999}, {"open_time": 1663912800000, "open": 5.9714, "high": 5.9714, "low": 5.9449, "close": 5.9449, "volume": 6.91, "close_time": 1663916399999}, {"open_time": 1663916400000, "open": 5.9303, "high": 5.9303, "low": 5.8432, "close": 5.8432, "volume": 59.16, "close_time": 1663919999999}, {"open_time": 1663920000000, "open": 5.8578, "high": 5.8693, "low": 5.7575, "close": 5.7575, "volume": 118.19, "close_time": 1663923599999}, {"open_time": 1663923600000, "open": 5.7832, "high": 5.8117, "low": 5.7433, "close": 5.7832, "volume": 137.68, "close_time": 1663927199999}, {"open_time": 1663927200000, "open": 5.7826, "high": 5.8117, "low": 5.7433, "close": 5.7433, "volume": 151.58, "close_time": 1663930799999}, {"open_time": 1663930800000, "open": 5.7689, "high": 5.8261, "low": 5.7689, "close": 5.7717, "volume": 129.19, "close_time": 1663934399999}, {"open_time": 1663934400000, "open": 5.7974, "high": 5.9445, "low": 5.7974, "close": 5.8866, "volume": 176.43, "close_time": 1663937999999}, {"open_time": 1663938000000, "open": 5.9128, "high": 5.9567, "low": 5.7717, "close": 5.7717, "volume": 236.87, "close_time": 1663941599999}, {"open_time": 1663941600000, "open": 5.7974, "high": 5.8574, "low": 5.7433, "close": 5.8002, "volume": 72.89, "close_time": 1663945199999}, {"open_time": 1663945200000, "open": 5.8261, "high": 5.8983, "low": 5.8145, "close": 5.8404, "volume": 42.28, "close_time": 1663948799999}, {"open_time": 1663948800000, "open": 5.8145, "high": 5.8145, "low": 5.7575, "close": 5.7974, "volume": 29.37, "close_time": 1663952399999}, {"open_time": 1663952400000, "open": 5.8117, "high": 5.8261, "low": 5.7433, "close": 5.8117, "volume": 39.22, "close_time": 1663955999999}, {"open_time": 1663956000000, "open": 5.8261, "high": 5.8574, "low": 5.7292, "close": 5.7292, "volume": 256.51, "close_time": 1663959599999}, {"open_time": 1663959600000, "open": 5.7547, "high": 5.7832, "low": 5.7067, "close": 5.7832, "volume": 229.37, "close_time": 1663963199999}, {"open_time": 1663963200000, "open": 5.7974, "high": 5.8693, "low": 5.7974, "close": 5.8693, "volume": 27.84, "close_time": 1663966799999}, {"open_time": 1663966800000, "open": 5.8838, "high": 5.9274, "low": 5.8577, "close": 5.9274, "volume": 135.6, "close_time": 1663970399999}, {"open_time": 1663970400000, "open": 5.9421, "high": 5.9567, "low": 5.9285, "close": 5.9544, "volume": 69.0, "close_time": 1663973999999}, {"open_time": 1663974000000, "open": 5.9208, "high": 5.9421, "low": 5.9011, "close": 5.9011, "volume": 16.73, "close_time": 1663977599999}, {"open_time": 1663977600000, "open": 5.9274, "high": 5.9714, "low": 5.9011, "close": 5.9303, "volume": 46.88, "close_time": 1663981199999}, {"open_time": 1663981200000, "open": 5.9157, "high": 5.9157, "low": 5.9011, "close": 5.9011, "volume": 6.97, "close_time": 1663984799999}, {"open_time": 1663984800000, "open": 5.9274, "high": 5.9812, "low": 5.9011, "close": 5.9342, "volume": 35.16, "close_time": 1663988399999}, {"open_time": 1663988400000, "open": 5.9157, "high": 5.9157, "low": 5.9157, "close": 5.9157, "volume": 3.48, "close_time": 1663991999999}, {"open_time": 1663992000000, "open": 5.9421, "high": 5.973, "low": 5.9421, "close": 5.973, "volume": 1425.68, "close_time": 1663995599999}, {"open_time": 1663995600000, "open": 5.9638, "high": 5.9944, "low": 5.9303, "close": 5.9944, "volume": 71.34, "close_time": 1663999199999}, {"open_time": 1663999200000, "open": 5.9596, "high": 5.9626, "low": 5.9505, "close": 5.9584, "volume": 98.82, "close_time": 1664002799999}, {"open_time": 1664002800000, "open": 5.9862, "high": 5.9862, "low": 5.9011, "close": 5.9189, "volume": 1714.67, "close_time": 1664006399999}, {"open_time": 1664006400000, "open": 5.9011, "high": 6.033, "low": 5.8721, "close": 6.0125, "volume": 1693.4, "close_time": 1664009999999}, {"open_time": 1664010000000, "open": 6.0038, "high": 6.0306, "low": 5.9767, "close": 6.0306, "volume": 98.04, "close_time": 1664013599999}, {"open_time": 1664013600000, "open": 6.0454, "high": 6.0454, "low": 5.989, "close": 6.0034, "volume": 309.24, "close_time": 1664017199999}, {"open_time": 1664017200000, "open": 6.0056, "high": 6.0157, "low": 5.989, "close": 5.989, "volume": 15.67, "close_time": 1664020799999}, {"open_time": 1664020800000, "open": 5.9743, "high": 5.9925, "low": 5.9743, "close": 5.9925, "volume": 5.14, "close_time": 1664024399999}, {"open_time": 1664024400000, "open": 6.0009, "high": 6.0009, "low": 5.8866, "close": 5.8866, "volume": 1491.54, "close_time": 1664027999999}, {"open_time": 1664028000000, "open": 5.8866, "high": 5.9091, "low": 5.8432, "close": 5.8432, "volume": 1676.23, "close_time": 1664031599999}, {"open_time": 1664031600000, "open": 5.8693, "high": 5.8693, "low": 5.8279, "close": 5.8549, "volume": 36.6, "close_time": 1664035199999}, {"open_time": 1664035200000, "open": 5.8693, "high": 5.877, "low": 5.854, "close": 5.854, "volume": 67.89, "close_time": 1664038799999}, {"open_time": 1664038800000, "open": 5.8432, "high": 5.8838, "low": 5.8432, "close": 5.8432, "volume": 106.0, "close_time": 1664042399999}, {"open_time": 1664042400000, "open": 5.8693, "high": 5.8838, "low": 5.8693, "close": 5.8838, "volume": 7.02, "close_time": 1664045999999}, {"open_time": 1664046000000, "open": 5.8983, "high": 5.8983, "low": 5.8914, "close": 5.8931, "volume": 37.63, "close_time": 1664049599999}, {"open_time": 1664049600000, "open": 5.8931, "high": 5.8931, "low": 5.8931, "close": 5.8931, "volume": 0.0, "close_time": 1664053199999}, {"open_time": 1664053200000, "open": 5.8829, "high": 5.8829, "low": 5.8289, "close": 5.8585, "volume": 122.88, "close_time": 1664056799999}, {"open_time": 1664056800000, "open": 5.8289, "high": 5.8289, "low": 5.7717, "close": 5.7974, "volume": 186.73, "close_time": 1664060399999}, {"open_time": 1664060400000, "open": 5.8087, "high": 5.8238, "low": 5.7859, "close": 5.7859, "volume": 300.71, "close_time": 1664063999999}, {"open_time": 1664064000000, "open": 5.8117, "high": 5.8404, "low": 5.7859, "close": 5.8404, "volume": 248.59, "close_time": 1664067599999}, {"open_time": 1664067600000, "open": 5.8549, "high": 5.8735, "low": 5.8549, "close": 5.8735, "volume": 92.76, "close_time": 1664071199999}, {"open_time": 1664071200000, "open": 5.8761, "high": 5.8838, "low": 5.8577, "close": 5.8577, "volume": 154.3, "close_time": 1664074799999}, {"open_time": 1664074800000, "open": 5.8485, "high": 5.9274, "low": 5.8485, "close": 5.9274, "volume": 236.38, "close_time": 1664078399999}, {"open_time": 1664078400000, "open": 5.9204, "high": 5.9204, "low": 5.9011, "close": 5.9011, "volume": 6.27, "close_time": 1664081999999}, {"open_time": 1664082000000, "open": 5.8866, "high": 5.9128, "low": 5.8866, "close": 5.9128, "volume": 75.2, "close_time": 1664085599999}, {"open_time": 1664085600000, "open": 5.9274, "high": 5.9274, "low": 5.9223, "close": 5.9223, "volume": 15.32, "close_time": 1664089199999}, {"open_time": 1664089200000, "open": 5.9011, "high": 5.9274, "low": 5.9011, "close": 5.9274, "volume": 6.98, "close_time": 1664092799999}, {"open_time": 1664092800000, "open": 5.9155, "high": 5.9524, "low": 5.9155, "close": 5.9296, "volume": 1192.7, "close_time": 1664096399999}, {"open_time": 1664096400000, "open": 5.9167, "high": 5.9421, "low": 5.8829, "close": 5.8829, "volume": 1681.83, "close_time": 1664099999999}, {"open_time": 1664100000000, "open": 5.8721, "high": 5.8983, "low": 5.8721, "close": 5.8958, "volume": 39.12, "close_time": 1664103599999}, {"open_time": 1664103600000, "open": 5.9128, "high": 5.9274, "low": 5.9128, "close": 5.9274, "volume": 6.98, "close_time": 1664107199999}, {"open_time": 1664107200000, "open": 5.933, "high": 5.933, "low": 5.8846, "close": 5.8846, "volume": 46.44, "close_time": 1664110799999}, {"open_time": 1664110800000, "open": 5.8721, "high": 5.8721, "low": 5.7859, "close": 5.7859, "volume": 217.95, "close_time": 1664114399999}, {"open_time": 1664114400000, "open": 5.7717, "high": 5.7832, "low": 5.7343, "close": 5.7832, "volume": 659.05, "close_time": 1664117999999}, {"open_time": 1664118000000, "open": 5.7974, "high": 5.8261, "low": 5.7974, "close": 5.8261, "volume": 10.66, "close_time": 1664121599999}, {"open_time": 1664121600000, "open": 5.8404, "high": 5.8404, "low": 5.7433, "close": 5.7433, "volume": 24.92, "close_time": 1664125199999}, {"open_time": 1664125200000, "open": 5.7292, "high": 5.7547, "low": 5.701, "close": 5.7547, "volume": 1203.81, "close_time": 1664128799999}, {"open_time": 1664128800000, "open": 5.7416, "high": 5.7689, "low": 5.7292, "close": 5.7689, "volume": 318.72, "close_time": 1664132399999}, {"open_time": 1664132400000, "open": 5.7433, "high": 5.7433, "low": 5.7292, "close": 5.7292, "volume": 7.17, "close_time": 1664135999999}, {"open_time": 1664136000000, "open": 5.7151, "high": 5.7406, "low": 5.7151, "close": 5.7406, "volume": 9.82, "close_time": 1664139599999}, {"open_time": 1664139600000, "open": 5.7547, "high": 5.7547, "low": 5.6788, "close": 5.687, "volume": 54.92, "close_time": 1664143199999}, {"open_time": 1664143200000, "open": 5.6751, "high": 5.7264, "low": 5.6173, "close": 5.673, "volume": 298.26, "close_time": 1664146799999}, {"open_time": 1664146800000, "open": 5.6983, "high": 5.6983, "low": 5.6451, "close": 5.6703, "volume": 18.2, "close_time": 1664150399999}, {"open_time": 1664150400000, "open": 5.6451, "high": 5.7264, "low": 5.5759, "close": 5.5759, "volume": 1094.36, "close_time": 1664153999999}, {"open_time": 1664154000000, "open": 5.6008, "high": 5.6589, "low": 5.5897, "close": 5.6589, "volume": 1122.05, "close_time": 1664157599999}, {"open_time": 1664157600000, "open": 5.6703, "high": 5.6983, "low": 5.6703, "close": 5.673, "volume": 19.1, "close_time": 1664161199999}, {"open_time": 1664161200000, "open": 5.659, "high": 5.6983, "low": 5.6451, "close": 5.6451, "volume": 121.4, "close_time": 1664164799999}, {"open_time": 1664164800000, "open": 5.6703, "high": 5.6967, "low": 5.6312, "close": 5.6312, "volume": 25.86, "close_time": 1664168399999}, {"open_time": 1664168400000, "open": 5.6397, "high": 5.6397, "low": 5.5897, "close": 5.6146, "volume": 22.85, "close_time": 1664171999999}, {"open_time": 1664172000000, "open": 5.5897, "high": 5.6146, "low": 5.5599, "close": 5.5759, "volume": 120.58, "close_time": 1664175599999}, {"open_time": 1664175600000, "open": 5.5622, "high": 5.6285, "low": 5.5622, "close": 5.6285, "volume": 29.34, "close_time": 1664179199999}, {"open_time": 1664179200000, "open": 5.6423, "high": 5.7547, "low": 5.6423, "close": 5.7547, "volume": 40.74, "close_time": 1664182799999}, {"open_time": 1664182800000, "open": 5.7689, "high": 5.7715, "low": 5.701, "close": 5.701, "volume": 309.45, "close_time": 1664186399999}, {"open_time": 1664186400000, "open": 5.7264, "high": 5.7406, "low": 5.701, "close": 5.701, "volume": 14.42, "close_time": 1664189999999}, {"open_time": 1664190000000, "open": 5.7264, "high": 5.7264, "low": 5.6173, "close": 5.6423, "volume": 186.42, "close_time": 1664193599999}, {"open_time": 1664193600000, "open": 5.6173, "high": 5.6983, "low": 5.6173, "close": 5.6983, "volume": 191.06, "close_time": 1664197199999}, {"open_time": 1664197200000, "open": 5.673, "high": 5.7689, "low": 5.673, "close": 5.7433, "volume": 35.98, "close_time": 1664200799999}, {"open_time": 1664200800000, "open": 5.7292, "high": 5.8117, "low": 5.7164, "close": 5.8117, "volume": 444.08, "close_time": 1664204399999}, {"open_time": 1664204400000, "open": 5.8261, "high": 5.8574, "low": 5.8002, "close": 5.836, "volume": 335.87, "close_time": 1664207999999}, {"open_time": 1664208000000, "open": 5.8549, "high": 5.8983, "low": 5.8145, "close": 5.8735, "volume": 240.01, "close_time": 1664211599999}, {"open_time": 1664211600000, "open": 5.8983, "high": 5.9862, "low": 5.8983, "close": 5.9596, "volume": 2406.56, "close_time": 1664215199999}, {"open_time": 1664215200000, "open": 5.9449, "high": 5.9469, "low": 5.8863, "close": 5.9155, "volume": 1135.5, "close_time": 1664218799999}, {"open_time": 1664218800000, "open": 5.9421, "high": 5.9567, "low": 5.9011, "close": 5.9011, "volume": 34.52, "close_time": 1664222399999}, {"open_time": 1664222400000, "open": 5.8866, "high": 5.8866, "low": 5.8699, "close": 5.8699, "volume": 24.05, "close_time": 1664225999999}, {"open_time": 1664226000000, "open": 5.8577, "high": 5.8577, "low": 5.8452, "close": 5.8452, "volume": 7.87, "close_time": 1664229599999}, {"open_time": 1664229600000, "open": 5.8838, "high": 5.8983, "low": 5.8721, "close": 5.8721, "volume": 29.32, "close_time": 1664233199999}, {"open_time": 1664233200000, "open": 5.8983, "high": 5.9233, "low": 5.8971, "close": 5.8971, "volume": 78.05, "close_time": 1664236799999}, {"open_time": 1664236800000, "open": 5.9274, "high": 6.033, "low": 5.9274, "close": 6.0315, "volume": 252.55, "close_time": 1664240399999}, {"open_time": 1664240400000, "open": 6.0454, "high": 6.338, "low": 6.0454, "close": 6.3233, "volume": 3875.89, "close_time": 1664243999999}, {"open_time": 1664244000000, "open": 6.3266, "high": 6.4044, "low": 6.2977, "close": 6.3541, "volume": 2722.32, "close_time": 1664247599999}, {"open_time": 1664247600000, "open": 6.3542, "high": 6.395, "low": 6.2921, "close": 6.3047, "volume": 1516.51, "close_time": 1664251199999}, {"open_time": 1664251200000, "open": 6.3034, "high": 6.4306, "low": 6.3034, "close": 6.4064, "volume": 886.54, "close_time": 1664254799999}, {"open_time": 1664254800000, "open": 6.4302, "high": 6.4464, "low": 6.402, "close": 6.4464, "volume": 560.32, "close_time": 1664258399999}, {"open_time": 1664258400000, "open": 6.462, "high": 6.5293, "low": 6.462, "close": 6.5204, "volume": 810.13, "close_time": 1664261999999}, {"open_time": 1664262000000, "open": 6.5385, "high": 6.7011, "low": 6.5351, "close": 6.594, "volume": 1401.67, "close_time": 1664265599999}, {"open_time": 1664265600000, "open": 6.6241, "high": 6.6334, "low": 6.5137, "close": 6.5137, "volume": 355.38, "close_time": 1664269199999}, {"open_time": 1664269200000, "open": 6.536, "high": 6.5752, "low": 6.5049, "close": 6.5443, "volume": 463.02, "close_time": 1664272799999}, {"open_time": 1664272800000, "open": 6.5589, "high": 6.5915, "low": 6.5589, "close": 6.5915, "volume": 9.41, "close_time": 1664276399999}, {"open_time": 1664276400000, "open": 6.5985, "high": 6.6405, "low": 6.5784, "close": 6.611, "volume": 72.34, "close_time": 1664279999999}, {"open_time": 1664280000000, "open": 6.5947, "high": 6.6405, "low": 6.546, "close": 6.546, "volume": 576.8, "close_time": 1664283599999}, {"open_time": 1664283600000, "open": 6.5358, "high": 6.6241, "low": 6.5026, "close": 6.576, "volume": 357.07, "close_time": 1664287199999}, {"open_time": 1664287200000, "open": 6.5733, "high": 6.576, "low": 6.5344, "close": 6.576, "volume": 119.86, "close_time": 1664290799999}, {"open_time": 1664290800000, "open": 6.5671, "high": 6.5671, "low": 6.4768, "close": 6.4816, "volume": 546.39, "close_time": 1664294399999}, {"open_time": 1664294400000, "open": 6.5105, "high": 6.5266, "low": 6.2443, "close": 6.3358, "volume": 793.46, "close_time": 1664297999999}, {"open_time": 1664298000000, "open": 6.3077, "high": 6.4001, "low": 6.1794, "close": 6.1794, "volume": 482.99, "close_time": 1664301599999}, {"open_time": 1664301600000, "open": 6.1956, "high": 6.3202, "low": 6.1842, "close": 6.2921, "volume": 2535.48, "close_time": 1664305199999}, {"open_time": 1664305200000, "open": 6.2766, "high": 6.3202, "low": 6.2688, "close": 6.3202, "volume": 245.71, "close_time": 1664308799999}, {"open_time": 1664308800000, "open": 6.3358, "high": 6.3515, "low": 6.2766, "close": 6.2774, "volume": 1564.22, "close_time": 1664312399999}, {"open_time": 1664312400000, "open": 6.2876, "high": 6.3278, "low": 6.25, "close": 6.25, "volume": 4550.54, "close_time": 1664315999999}, {"open_time": 1664316000000, "open": 6.2488, "high": 6.4464, "low": 6.2474, "close": 6.4462, "volume": 1386.3, "close_time": 1664319599999}, {"open_time": 1664319600000, "open": 6.431, "high": 6.431, "low": 6.3233, "close": 6.3704, "volume": 1523.5, "close_time": 1664323199999}, {"open_time": 1664323200000, "open": 6.3988, "high": 6.3988, "low": 6.3233, "close": 6.3547, "volume": 472.71, "close_time": 1664326799999}, {"open_time": 1664326800000, "open": 6.3432, "high": 6.5105, "low": 6.3229, "close": 6.4181, "volume": 1988.26, "close_time": 1664330399999}, {"open_time": 1664330400000, "open": 6.3862, "high": 6.3862, "low": 6.1083, "close": 6.2154, "volume": 1914.77, "close_time": 1664333999999}, {"open_time": 1664334000000, "open": 6.2258, "high": 6.2451, "low": 6.1842, "close": 6.2425, "volume": 472.72, "close_time": 1664337599999}, {"open_time": 1664337600000, "open": 6.2203, "high": 6.2425, "low": 6.1842, "close": 6.1842, "volume": 462.9, "close_time": 1664341199999}, {"open_time": 1664341200000, "open": 6.1783, "high": 6.1848, "low": 6.1223, "close": 6.1659, "volume": 331.55, "close_time": 1664344799999}, {"open_time": 1664344800000, "open": 6.1634, "high": 6.1817, "low": 6.0782, "close": 6.0782, "volume": 155.86, "close_time": 1664348399999}, {"open_time": 1664348400000, "open": 6.0748, "high": 6.1659, "low": 6.0435, "close": 6.1659, "volume": 228.26, "close_time": 1664351999999}, {"open_time": 1664352000000, "open": 6.177, "high": 6.1822, "low": 6.0633, "close": 6.0633, "volume": 237.95, "close_time": 1664355599999}, {"open_time": 1664355600000, "open": 6.0484, "high": 6.0743, "low": 6.0186, "close": 6.0446, "volume": 78.25, "close_time": 1664359199999}, {"open_time": 1664359200000, "open": 6.0754, "high": 6.2271, "low": 6.0186, "close": 6.166, "volume": 239.69, "close_time": 1664362799999}, {"open_time": 1664362800000, "open": 6.158, "high": 6.1811, "low": 6.1459, "close": 6.1459, "volume": 251.11, "close_time": 1664366399999}, {"open_time": 1664366400000, "open": 6.1811, "high": 6.2425, "low": 6.1537, "close": 6.2425, "volume": 148.24, "close_time": 1664369999999}, {"open_time": 1664370000000, "open": 6.2281, "high": 6.2602, "low": 6.1995, "close": 6.2602, "volume": 191.17, "close_time": 1664373599999}, {"open_time": 1664373600000, "open": 6.2735, "high": 6.4517, "low": 6.2148, "close": 6.3742, "volume": 1426.07, "close_time": 1664377199999}, {"open_time": 1664377200000, "open": 6.3746, "high": 6.3988, "low": 6.3274, "close": 6.383, "volume": 280.64, "close_time": 1664380799999}, {"open_time": 1664380800000, "open": 6.3988, "high": 6.4631, "low": 6.3547, "close": 6.3862, "volume": 562.34, "close_time": 1664384399999}, {"open_time": 1664384400000, "open": 6.3905, "high": 6.4245, "low": 6.3001, "close": 6.3942, "volume": 647.35, "close_time": 1664387999999}, {"open_time": 1664388000000, "open": 6.4032, "high": 6.4147, "low": 6.3862, "close": 6.3862, "volume": 87.98, "close_time": 1664391599999}, {"open_time": 1664391600000, "open": 6.3997, "high": 6.4658, "low": 6.3862, "close": 6.4536, "volume": 521.97, "close_time": 1664395199999}, {"open_time": 1664395200000, "open": 6.4662, "high": 6.5308, "low": 6.4538, "close": 6.5142, "volume": 1056.77, "close_time": 1664398799999}, {"open_time": 1664398800000, "open": 6.5166, "high": 6.5915, "low": 6.5137, "close": 6.5391, "volume": 1013.36, "close_time": 1664402399999}, {"open_time": 1664402400000, "open": 6.5328, "high": 6.6149, "low": 6.5247, "close": 6.5612, "volume": 1902.8, "close_time": 1664405999999}, {"open_time": 1664406000000, "open": 6.5667, "high": 6.6241, "low": 6.5557, "close": 6.575, "volume": 664.93, "close_time": 1664409599999}, {"open_time": 1664409600000, "open": 6.546, "high": 6.546, "low": 6.3985, "close": 6.4451, "volume": 589.84, "close_time": 1664413199999}, {"open_time": 1664413200000, "open": 6.4464, "high": 6.4944, "low": 6.4464, "close": 6.4944, "volume": 201.2, "close_time": 1664416799999}, {"open_time": 1664416800000, "open": 6.4656, "high": 6.4656, "low": 6.3655, "close": 6.4177, "volume": 169.78, "close_time": 1664420399999}, {"open_time": 1664420400000, "open": 6.4269, "high": 6.4784, "low": 6.4269, "close": 6.4784, "volume": 23.74, "close_time": 1664423999999}, {"open_time": 1664424000000, "open": 6.4827, "high": 6.5607, "low": 6.4745, "close": 6.5036, "volume": 711.81, "close_time": 1664427599999}, {"open_time": 1664427600000, "open": 6.4976, "high": 6.5105, "low": 6.4178, "close": 6.4178, "volume": 294.13, "close_time": 1664431199999}, {"open_time": 1664431200000, "open": 6.4464, "high": 6.4568, "low": 6.3862, "close": 6.3862, "volume": 1142.35, "close_time": 1664434799999}, {"open_time": 1664434800000, "open": 6.3867, "high": 6.3908, "low": 6.3221, "close": 6.3357, "volume": 354.3, "close_time": 1664438399999}, {"open_time": 1664438400000, "open": 6.3515, "high": 6.3515, "low": 6.2876, "close": 6.301, "volume": 535.29, "close_time": 1664441999999}, {"open_time": 1664442000000, "open": 6.3013, "high": 6.3358, "low": 6.2766, "close": 6.3358, "volume": 421.15, "close_time": 1664445599999}, {"open_time": 1664445600000, "open": 6.3206, "high": 6.3255, "low": 6.2611, "close": 6.3046, "volume": 530.61, "close_time": 1664449199999}, {"open_time": 1664449200000, "open": 6.2888, "high": 6.3336, "low": 6.2667, "close": 6.2928, "volume": 1107.96, "close_time": 1664452799999}, {"open_time": 1664452800000, "open": 6.2878, "high": 6.2921, "low": 6.1968, "close": 6.2425, "volume": 1139.83, "close_time": 1664456399999}, {"open_time": 1664456400000, "open": 6.2462, "high": 6.289, "low": 6.1312, "close": 6.1811, "volume": 186.1, "close_time": 1664459999999}, {"open_time": 1664460000000, "open": 6.1537, "high": 6.3202, "low": 6.1385, "close": 6.3202, "volume": 242.27, "close_time": 1664463599999}, {"open_time": 1664463600000, "open": 6.2921, "high": 6.3241, "low": 6.2645, "close": 6.3202, "volume": 555.95, "close_time": 1664467199999}, {"open_time": 1664467200000, "open": 6.3153, "high": 6.4902, "low": 6.2766, "close": 6.454, "volume": 780.01, "close_time": 1664470799999}, {"open_time": 1664470800000, "open": 6.4337, "high": 6.4624, "low": 6.3233, "close": 6.3233, "volume": 2073.91, "close_time": 1664474399999}, {"open_time": 1664474400000, "open": 6.3515, "high": 6.3713, "low": 6.3233, "close": 6.339, "volume": 562.07, "close_time": 1664477999999}, {"open_time": 1664478000000, "open": 6.3454, "high": 6.3673, "low": 6.339, "close": 6.36, "volume": 68.54, "close_time": 1664481599999}, {"open_time": 1664481600000, "open": 6.3578, "high": 6.4086, "low": 6.3149, "close": 6.4, "volume": 564.01, "close_time": 1664485199999}, {"open_time": 1664485200000, "open": 6.3753, "high": 6.3753, "low": 6.3458, "close": 6.3458, "volume": 152.01, "close_time": 1664488799999}, {"open_time": 1664488800000, "open": 6.383, "high": 6.4147, "low": 6.3077, "close": 6.3077, "volume": 223.92, "close_time": 1664492399999}, {"open_time": 1664492400000, "open": 6.3358, "high": 6.3912, "low": 6.3358, "close": 6.3823, "volume": 363.09, "close_time": 1664495999999}, {"open_time": 1664496000000, "open": 6.3547, "high": 6.3673, "low": 6.2766, "close": 6.3202, "volume": 187.25, "close_time": 1664499599999}, {"open_time": 1664499600000, "open": 6.3161, "high": 6.3515, "low": 6.2921, "close": 6.3358, "volume": 194.16, "close_time": 1664503199999}, {"open_time": 1664503200000, "open": 6.3077, "high": 6.3237, "low": 6.276, "close": 6.3202, "volume": 415.25, "close_time": 1664506799999}, {"open_time": 1664506800000, "open": 6.2921, "high": 6.3358, "low": 6.2921, "close": 6.3077, "volume": 643.63, "close_time": 1664510399999}, {"open_time": 1664510400000, "open": 6.3047, "high": 6.3358, "low": 6.2881, "close": 6.3358, "volume": 321.65, "close_time": 1664513999999}, {"open_time": 1664514000000, "open": 6.3369, "high": 6.3381, "low": 6.3077, "close": 6.3077, "volume": 1563.18, "close_time": 1664517599999}, {"open_time": 1664517600000, "open": 6.2921, "high": 6.2937, "low": 6.2921, "close": 6.2937, "volume": 4.88, "close_time": 1664521199999}, {"open_time": 1664521200000, "open": 6.3202, "high": 6.383, "low": 6.3145, "close": 6.3547, "volume": 385.27, "close_time": 1664524799999}, {"open_time": 1664524800000, "open": 6.3551, "high": 6.4478, "low": 6.3551, "close": 6.4478, "volume": 325.74, "close_time": 1664528399999}, {"open_time": 1664528400000, "open": 6.4624, "high": 6.7231, "low": 6.402, "close": 6.6274, "volume": 8991.07, "close_time": 1664531999999}, {"open_time": 1664532000000, "open": 6.6284, "high": 6.7014, "low": 6.4656, "close": 6.4944, "volume": 5044.29, "close_time": 1664535599999}, {"open_time": 1664535600000, "open": 6.4976, "high": 6.4976, "low": 6.3862, "close": 6.3862, "volume": 598.93, "close_time": 1664539199999}, {"open_time": 1664539200000, "open": 6.4147, "high": 6.4464, "low": 6.3487, "close": 6.4178, "volume": 2247.07, "close_time": 1664542799999}, {"open_time": 1664542800000, "open": 6.425, "high": 6.425, "low": 6.339, "close": 6.3988, "volume": 341.21, "close_time": 1664546399999}, {"open_time": 1664546400000, "open": 6.3883, "high": 6.4624, "low": 6.3544, "close": 6.4337, "volume": 702.67, "close_time": 1664549999999}, {"open_time": 1664550000000, "open": 6.4624, "high": 6.5589, "low": 6.4337, "close": 6.4337, "volume": 464.25, "close_time": 1664553599999}, {"open_time": 1664553600000, "open": 6.4216, "high": 6.5408, "low": 6.4178, "close": 6.5204, "volume": 296.36, "close_time": 1664557199999}, {"open_time": 1664557200000, "open": 6.5141, "high": 6.5322, "low": 6.4312, "close": 6.4312, "volume": 1525.72, "close_time": 1664560799999}, {"open_time": 1664560800000, "open": 6.4444, "high": 6.5121, "low": 6.4379, "close": 6.4496, "volume": 1917.95, "close_time": 1664564399999}, {"open_time": 1664564400000, "open": 6.4784, "high": 6.4784, "low": 6.3547, "close": 6.3547, "volume": 2111.46, "close_time": 1664567999999}, {"open_time": 1664568000000, "open": 6.3735, "high": 6.4121, "low": 6.3159, "close": 6.3159, "volume": 486.78, "close_time": 1664571599999}, {"open_time": 1664571600000, "open": 6.3322, "high": 6.3349, "low": 6.2908, "close": 6.2908, "volume": 636.91, "close_time": 1664575199999}, {"open_time": 1664575200000, "open": 6.2879, "high": 6.3618, "low": 6.2731, "close": 6.3618, "volume": 196.98, "close_time": 1664578799999}, {"open_time": 1664578800000, "open": 6.3673, "high": 6.4721, "low": 6.3673, "close": 6.4624, "volume": 3514.32, "close_time": 1664582399999}, {"open_time": 1664582400000, "open": 6.4577, "high": 6.4784, "low": 6.4337, "close": 6.4784, "volume": 133.2, "close_time": 1664585999999}, {"open_time": 1664586000000, "open": 6.4784, "high": 6.5427, "low": 6.4729, "close": 6.5427, "volume": 409.17, "close_time": 1664589599999}, {"open_time": 1664589600000, "open": 6.5414, "high": 6.587, "low": 6.5323, "close": 6.5862, "volume": 1247.84, "close_time": 1664593199999}, {"open_time": 1664593200000, "open": 6.5587, "high": 6.5696, "low": 6.5135, "close": 6.5192, "volume": 380.22, "close_time": 1664596799999}, {"open_time": 1664596800000, "open": 6.518, "high": 6.5247, "low": 6.4839, "close": 6.5119, "volume": 292.7, "close_time": 1664600399999}, {"open_time": 1664600400000, "open": 6.4994, "high": 6.5282, "low": 6.4656, "close": 6.502, "volume": 3482.19, "close_time": 1664603999999}, {"open_time": 1664604000000, "open": 6.4992, "high": 6.5057, "low": 6.4661, "close": 6.4661, "volume": 361.48, "close_time": 1664607599999}, {"open_time": 1664607600000, "open": 6.4656, "high": 6.5052, "low": 6.4481, "close": 6.5006, "volume": 110.58, "close_time": 1664611199999}, {"open_time": 1664611200000, "open": 6.5104, "high": 6.5766, "low": 6.4976, "close": 6.546, "volume": 498.8, "close_time": 1664614799999}, {"open_time": 1664614800000, "open": 6.5752, "high": 6.6047, "low": 6.5471, "close": 6.562, "volume": 616.83, "close_time": 1664618399999}, {"open_time": 1664618400000, "open": 6.5802, "high": 6.5807, "low": 6.546, "close": 6.5562, "volume": 222.54, "close_time": 1664621999999}, {"open_time": 1664622000000, "open": 6.5298, "high": 6.5298, "low": 6.4816, "close": 6.5266, "volume": 61.61, "close_time": 1664625599999}, {"open_time": 1664625600000, "open": 6.5427, "high": 6.5589, "low": 6.5137, "close": 6.5535, "volume": 23.39, "close_time": 1664629199999}, {"open_time": 1664629200000, "open": 6.5589, "high": 6.5752, "low": 6.5487, "close": 6.5633, "volume": 357.65, "close_time": 1664632799999}, {"open_time": 1664632800000, "open": 6.546, "high": 6.5752, "low": 6.526, "close": 6.526, "volume": 47.15, "close_time": 1664636399999}, {"open_time": 1664636400000, "open": 6.5381, "high": 6.657, "low": 6.5381, "close": 6.6102, "volume": 754.99, "close_time": 1664639999999}, {"open_time": 1664640000000, "open": 6.5947, "high": 6.6077, "low": 6.5277, "close": 6.5277, "volume": 85.11, "close_time": 1664643599999}, {"open_time": 1664643600000, "open": 6.5589, "high": 6.5589, "low": 6.4976, "close": 6.4976, "volume": 95.39, "close_time": 1664647199999}, {"open_time": 1664647200000, "open": 6.4946, "high": 6.5147, "low": 6.4483, "close": 6.4743, "volume": 957.51, "close_time": 1664650799999}, {"open_time": 1664650800000, "open": 6.4928, "high": 6.4928, "low": 6.4429, "close": 6.4721, "volume": 470.38, "close_time": 1664654399999}, {"open_time": 1664654400000, "open": 6.4604, "high": 6.4604, "low": 6.3923, "close": 6.4328, "volume": 2152.92, "close_time": 1664657999999}, {"open_time": 1664658000000, "open": 6.4263, "high": 6.4371, "low": 6.4227, "close": 6.4371, "volume": 471.29, "close_time": 1664661599999}, {"open_time": 1664661600000, "open": 6.4364, "high": 6.4484, "low": 6.4167, "close": 6.4484, "volume": 1809.97, "close_time": 1664665199999}, {"open_time": 1664665200000, "open": 6.4409, "high": 6.4409, "low": 6.3993, "close": 6.3993, "volume": 299.59, "close_time": 1664668799999}, {"open_time": 1664668800000, "open": 6.3868, "high": 6.5217, "low": 6.3862, "close": 6.4816, "volume": 425.12, "close_time": 1664672399999}, {"open_time": 1664672400000, "open": 6.4741, "high": 6.5179, "low": 6.4178, "close": 6.4656, "volume": 5671.65, "close_time": 1664675999999}, {"open_time": 1664676000000, "open": 6.4553, "high": 6.4781, "low": 6.4178, "close": 6.4386, "volume": 3740.56, "close_time": 1664679599999}, {"open_time": 1664679600000, "open": 6.4386, "high": 6.4386, "low": 6.4386, "close": 6.4386, "volume": 0.0, "close_time": 1664683199999}, {"open_time": 1664683200000, "open": 6.4101, "high": 6.4101, "low": 6.3793, "close": 6.3974, "volume": 43.77, "close_time": 1664686799999}, {"open_time": 1664686800000, "open": 6.3704, "high": 6.3988, "low": 6.3704, "close": 6.3988, "volume": 6.46, "close_time": 1664690399999}, {"open_time": 1664690400000, "open": 6.3834, "high": 6.3834, "low": 6.3289, "close": 6.3289, "volume": 216.51, "close_time": 1664693999999}, {"open_time": 1664694000000, "open": 6.3273, "high": 6.3273, "low": 6.304, "close": 6.304, "volume": 48.53, "close_time": 1664697599999}, {"open_time": 1664697600000, "open": 6.2958, "high": 6.2958, "low": 6.2879, "close": 6.2879, "volume": 37.04, "close_time": 1664701199999}, {"open_time": 1664701200000, "open": 6.2971, "high": 6.3073, "low": 6.2561, "close": 6.266, "volume": 332.31, "close_time": 1664704799999}, {"open_time": 1664704800000, "open": 6.2738, "high": 6.2738, "low": 6.1659, "close": 6.1842, "volume": 691.03, "close_time": 1664708399999}, {"open_time": 1664708400000, "open": 6.2118, "high": 6.2685, "low": 6.2118, "close": 6.2685, "volume": 49.57, "close_time": 1664711999999}, {"open_time": 1664712000000, "open": 6.2653, "high": 6.2653, "low": 6.2302, "close": 6.258, "volume": 50.06, "close_time": 1664715599999}, {"open_time": 1664715600000, "open": 6.2735, "high": 6.2735, "low": 6.2456, "close": 6.2456, "volume": 6.6, "close_time": 1664719199999}, {"open_time": 1664719200000, "open": 6.2467, "high": 6.2467, "low": 6.1995, "close": 6.1995, "volume": 704.45, "close_time": 1664722799999}, {"open_time": 1664722800000, "open": 6.1995, "high": 6.1995, "low": 6.1995, "close": 6.1995, "volume": 0.0, "close_time": 1664726399999}, {"open_time": 1664726400000, "open": 6.2271, "high": 6.2425, "low": 6.2271, "close": 6.24, "volume": 109.25, "close_time": 1664729999999}, {"open_time": 1664730000000, "open": 6.2148, "high": 6.2148, "low": 6.2119, "close": 6.2125, "volume": 162.82, "close_time": 1664733599999}, {"open_time": 1664733600000, "open": 6.226, "high": 6.2425, "low": 6.226, "close": 6.2335, "volume": 20.28, "close_time": 1664737199999}, {"open_time": 1664737200000, "open": 6.258, "high": 6.289, "low": 6.258, "close": 6.289, "volume": 31.97, "close_time": 1664740799999}, {"open_time": 1664740800000, "open": 6.2909, "high": 6.2909, "low": 6.2903, "close": 6.2903, "volume": 83.46, "close_time": 1664744399999}, {"open_time": 1664744400000, "open": 6.2611, "high": 6.3358, "low": 6.2456, "close": 6.2974, "volume": 202.32, "close_time": 1664747999999}, {"open_time": 1664748000000, "open": 6.2766, "high": 6.3265, "low": 6.2302, "close": 6.3147, "volume": 889.92, "close_time": 1664751599999}, {"open_time": 1664751600000, "open": 6.3147, "high": 6.3398, "low": 6.2148, "close": 6.258, "volume": 981.99, "close_time": 1664755199999}, {"open_time": 1664755200000, "open": 6.2685, "high": 6.289, "low": 6.1995, "close": 6.227, "volume": 552.74, "close_time": 1664758799999}, {"open_time": 1664758800000, "open": 6.1995, "high": 6.258, "low": 6.1995, "close": 6.2467, "volume": 396.43, "close_time": 1664762399999}, {"open_time": 1664762400000, "open": 6.2467, "high": 6.3358, "low": 6.2467, "close": 6.3358, "volume": 567.86, "close_time": 1664765999999}, {"open_time": 1664766000000, "open": 6.3398, "high": 6.3673, "low": 6.3398, "close": 6.3673, "volume": 224.47, "close_time": 1664769599999}, {"open_time": 1664769600000, "open": 6.3722, "high": 6.3722, "low": 6.3077, "close": 6.3077, "volume": 28.71, "close_time": 1664773199999}, {"open_time": 1664773200000, "open": 6.2921, "high": 6.3758, "low": 6.2916, "close": 6.3758, "volume": 50.63, "close_time": 1664776799999}, {"open_time": 1664776800000, "open": 6.3797, "high": 6.4306, "low": 6.3736, "close": 6.3736, "volume": 227.83, "close_time": 1664780399999}, {"open_time": 1664780400000, "open": 6.4147, "high": 6.4849, "low": 6.3862, "close": 6.4491, "volume": 1489.73, "close_time": 1664783999999}, {"open_time": 1664784000000, "open": 6.4505, "high": 6.4784, "low": 6.443, "close": 6.4784, "volume": 186.8, "close_time": 1664787599999}, {"open_time": 1664787600000, "open": 6.4496, "high": 6.4496, "low": 6.4152, "close": 6.4464, "volume": 44.37, "close_time": 1664791199999}, {"open_time": 1664791200000, "open": 6.4178, "high": 6.4178, "low": 6.4178, "close": 6.4178, "volume": 3.21, "close_time": 1664794799999}, {"open_time": 1664794800000, "open": 6.4464, "high": 6.4496, "low": 6.3946, "close": 6.3946, "volume": 40.5, "close_time": 1664798399999}, {"open_time": 1664798400000, "open": 6.4306, "high": 6.4966, "low": 6.3899, "close": 6.4966, "volume": 2095.58, "close_time": 1664801999999}, {"open_time": 1664802000000, "open": 6.5105, "high": 6.5427, "low": 6.4721, "close": 6.4721, "volume": 214.33, "close_time": 1664805599999}, {"open_time": 1664805600000, "open": 6.5051, "high": 6.5629, "low": 6.5051, "close": 6.5355, "volume": 1029.85, "close_time": 1664809199999}, {"open_time": 1664809200000, "open": 6.5589, "high": 6.5676, "low": 6.4816, "close": 6.4816, "volume": 536.08, "close_time": 1664812799999}, {"open_time": 1664812800000, "open": 6.4721, "high": 6.4721, "low": 6.4286, "close": 6.4286, "volume": 67.71, "close_time": 1664816399999}, {"open_time": 1664816400000, "open": 6.4323, "high": 6.472, "low": 6.4323, "close": 6.4489, "volume": 96.68, "close_time": 1664819999999}, {"open_time": 1664820000000, "open": 6.4337, "high": 6.4337, "low": 6.4178, "close": 6.4178, "volume": 6.41, "close_time": 1664823599999}, {"open_time": 1664823600000, "open": 6.4464, "high": 6.5529, "low": 6.4464, "close": 6.5427, "volume": 229.23, "close_time": 1664827199999}, {"open_time": 1664827200000, "open": 6.5578, "high": 6.657, "low": 6.5578, "close": 6.657, "volume": 224.65, "close_time": 1664830799999}, {"open_time": 1664830800000, "open": 6.6712, "high": 6.8025, "low": 6.664, "close": 6.6932, "volume": 2232.74, "close_time": 1664834399999}, {"open_time": 1664834400000, "open": 6.7056, "high": 6.7149, "low": 6.6264, "close": 6.6282, "volume": 337.82, "close_time": 1664837999999}, {"open_time": 1664838000000, "open": 6.657, "high": 6.657, "low": 6.6274, "close": 6.6415, "volume": 33.5, "close_time": 1664841599999}, {"open_time": 1664841600000, "open": 6.6641, "high": 6.8216, "low": 6.6551, "close": 6.7764, "volume": 7743.77, "close_time": 1664845199999}, {"open_time": 1664845200000, "open": 6.7597, "high": 6.7962, "low": 6.6713, "close": 6.6713, "volume": 1927.15, "close_time": 1664848799999}, {"open_time": 1664848800000, "open": 6.6621, "high": 6.6621, "low": 6.5917, "close": 6.5947, "volume": 464.55, "close_time": 1664852399999}, {"open_time": 1664852400000, "open": 6.583, "high": 6.6405, "low": 6.583, "close": 6.6405, "volume": 361.51, "close_time": 1664855999999}, {"open_time": 1664856000000, "open": 6.6168, "high": 6.657, "low": 6.5719, "close": 6.6274, "volume": 6099.24, "close_time": 1664859599999}, {"open_time": 1664859600000, "open": 6.6235, "high": 6.6235, "low": 6.5947, "close": 6.5947, "volume": 134.31, "close_time": 1664863199999}, {"open_time": 1664863200000, "open": 6.583, "high": 6.657, "low": 6.5784, "close": 6.6395, "volume": 458.56, "close_time": 1664866799999}, {"open_time": 1664866800000, "open": 6.6712, "high": 6.6901, "low": 6.6534, "close": 6.6534, "volume": 90.7, "close_time": 1664870399999}, {"open_time": 1664870400000, "open": 6.6711, "high": 6.7097, "low": 6.6602, "close": 6.6899, "volume": 144.84, "close_time": 1664873999999}, {"open_time": 1664874000000, "open": 6.6839, "high": 6.7601, "low": 6.6839, "close": 6.7601, "volume": 373.98, "close_time": 1664877599999}, {"open_time": 1664877600000, "open": 6.7731, "high": 6.7898, "low": 6.7717, "close": 6.7898, "volume": 428.04, "close_time": 1664881199999}, {"open_time": 1664881200000, "open": 6.8066, "high": 6.8072, "low": 6.7203, "close": 6.7678, "volume": 2674.47, "close_time": 1664884799999}, {"open_time": 1664884800000, "open": 6.7731, "high": 6.7731, "low": 6.743, "close": 6.7731, "volume": 97.64, "close_time": 1664888399999}, {"open_time": 1664888400000, "open": 6.7676, "high": 6.7898, "low": 6.746, "close": 6.7822, "volume": 229.78, "close_time": 1664891999999}, {"open_time": 1664892000000, "open": 6.7932, "high": 6.856, "low": 6.743, "close": 6.7731, "volume": 2613.89, "close_time": 1664895599999}, {"open_time": 1664895600000, "open": 6.7692, "high": 6.7692, "low": 6.7098, "close": 6.7219, "volume": 328.87, "close_time": 1664899199999}, {"open_time": 1664899200000, "open": 6.7105, "high": 6.7427, "low": 6.6845, "close": 6.7231, "volume": 3203.4, "close_time": 1664902799999}, {"open_time": 1664902800000, "open": 6.6932, "high": 6.7347, "low": 6.6428, "close": 6.7347, "volume": 328.0, "close_time": 1664906399999}, {"open_time": 1664906400000, "open": 6.6932, "high": 6.6932, "low": 6.6932, "close": 6.6932, "volume": 3.07, "close_time": 1664909999999}, {"open_time": 1664910000000, "open": 6.6767, "high": 6.7065, "low": 6.6602, "close": 6.7065, "volume": 12.34, "close_time": 1664913599999}, {"open_time": 1664913600000, "open": 6.7052, "high": 6.7744, "low": 6.7052, "close": 6.743, "volume": 159.18, "close_time": 1664917199999}, {"open_time": 1664917200000, "open": 6.7394, "high": 6.7394, "low": 6.6976, "close": 6.7129, "volume": 154.34, "close_time": 1664920799999}, {"open_time": 1664920800000, "open": 6.6932, "high": 6.6932, "low": 6.6602, "close": 6.6817, "volume": 55.33, "close_time": 1664924399999}, {"open_time": 1664924400000, "open": 6.6438, "high": 6.684, "low": 6.6271, "close": 6.6438, "volume": 203.71, "close_time": 1664927999999}, {"open_time": 1664928000000, "open": 6.6274, "high": 6.6274, "low": 6.5946, "close": 6.6241, "volume": 115.4, "close_time": 1664931599999}, {"open_time": 1664931600000, "open": 6.6405, "high": 6.6552, "low": 6.6405, "close": 6.6506, "volume": 215.6, "close_time": 1664935199999}, {"open_time": 1664935200000, "open": 6.6391, "high": 6.641, "low": 6.6391, "close": 6.641, "volume": 4.78, "close_time": 1664938799999}, {"open_time": 1664938800000, "open": 6.6559, "high": 6.6559, "low": 6.6559, "close": 6.6559, "volume": 11.08, "close_time": 1664942399999}, {"open_time": 1664942400000, "open": 6.657, "high": 6.657, "low": 6.657, "close": 6.657, "volume": 3.11, "close_time": 1664945999999}, {"open_time": 1664946000000, "open": 6.6734, "high": 6.6734, "low": 6.6734, "close": 6.6734, "volume": 3.1, "close_time": 1664949599999}, {"open_time": 1664949600000, "open": 6.6899, "high": 6.7231, "low": 6.6899, "close": 6.7231, "volume": 26.96, "close_time": 1664953199999}, {"open_time": 1664953200000, "open": 6.6932, "high": 6.6932, "low": 6.6428, "close": 6.6428, "volume": 104.46, "close_time": 1664956799999}, {"open_time": 1664956800000, "open": 6.6274, "high": 6.6274, "low": 6.5523, "close": 6.5523, "volume": 121.45, "close_time": 1664960399999}, {"open_time": 1664960400000, "open": 6.5755, "high": 6.6001, "low": 6.5622, "close": 6.5622, "volume": 1387.63, "close_time": 1664963999999}, {"open_time": 1664964000000, "open": 6.5597, "high": 6.5597, "low": 6.5597, "close": 6.5597, "volume": 2.42, "close_time": 1664967599999}, {"open_time": 1664967600000, "open": 6.546, "high": 6.546, "low": 6.5137, "close": 6.5321, "volume": 2272.99, "close_time": 1664971199999}, {"open_time": 1664971200000, "open": 6.5414, "high": 6.5603, "low": 6.5137, "close": 6.5438, "volume": 2866.33, "close_time": 1664974799999}, {"open_time": 1664974800000, "open": 6.5137, "high": 6.5479, "low": 6.4816, "close": 6.4996, "volume": 184.31, "close_time": 1664978399999}, {"open_time": 1664978400000, "open": 6.5043, "high": 6.5589, "low": 6.4816, "close": 6.5589, "volume": 106.69, "close_time": 1664981999999}, {"open_time": 1664982000000, "open": 6.5752, "high": 6.7397, "low": 6.5752, "close": 6.7397, "volume": 696.46, "close_time": 1664985599999}, {"open_time": 1664985600000, "open": 6.7444, "high": 6.7734, "low": 6.701, "close": 6.7564, "volume": 1817.31, "close_time": 1664989199999}, {"open_time": 1664989200000, "open": 6.7509, "high": 6.7898, "low": 6.7191, "close": 6.7191, "volume": 248.71, "close_time": 1664992799999}, {"open_time": 1664992800000, "open": 6.7402, "high": 6.7437, "low": 6.7373, "close": 6.7437, "volume": 1122.59, "close_time": 1664996399999}, {"open_time": 1664996400000, "open": 6.7564, "high": 6.7918, "low": 6.7329, "close": 6.7494, "volume": 294.88, "close_time": 1664999999999}, {"open_time": 1665000000000, "open": 6.7731, "high": 6.7731, "low": 6.7264, "close": 6.7264, "volume": 9.16, "close_time": 1665003599999}, {"open_time": 1665003600000, "open": 6.7564, "high": 6.7898, "low": 6.7549, "close": 6.7597, "volume": 103.13, "close_time": 1665007199999}, {"open_time": 1665007200000, "open": 6.743, "high": 6.7898, "low": 6.7264, "close": 6.7898, "volume": 67.0, "close_time": 1665010799999}, {"open_time": 1665010800000, "open": 6.7597, "high": 6.8131, "low": 6.7597, "close": 6.7951, "volume": 465.84, "close_time": 1665014399999}, {"open_time": 1665014400000, "open": 6.813, "high": 6.928, "low": 6.8018, "close": 6.9057, "volume": 2371.43, "close_time": 1665017999999}, {"open_time": 1665018000000, "open": 6.9084, "high": 6.9863, "low": 6.9084, "close": 6.9802, "volume": 689.68, "close_time": 1665021599999}, {"open_time": 1665021600000, "open": 6.9884, "high": 7.0028, "low": 6.9535, "close": 6.9684, "volume": 333.34, "close_time": 1665025199999}, {"open_time": 1665025200000, "open": 6.9505, "high": 6.9574, "low": 6.9118, "close": 6.9283, "volume": 247.13, "close_time": 1665028799999}, {"open_time": 1665028800000, "open": 6.9426, "high": 6.9426, "low": 6.9426, "close": 6.9426, "volume": 2.98, "close_time": 1665032399999}, {"open_time": 1665032400000, "open": 6.9118, "high": 6.9448, "low": 6.8777, "close": 6.943, "volume": 388.47, "close_time": 1665035999999}, {"open_time": 1665036000000, "open": 6.9118, "high": 6.9118, "low": 6.8435, "close": 6.8435, "volume": 235.3, "close_time": 1665039599999}, {"open_time": 1665039600000, "open": 6.8342, "high": 6.9426, "low": 6.8342, "close": 6.9426, "volume": 359.56, "close_time": 1665043199999}, {"open_time": 1665043200000, "open": 6.9573, "high": 6.9598, "low": 6.8777, "close": 6.8928, "volume": 813.42, "close_time": 1665046799999}, {"open_time": 1665046800000, "open": 6.8607, "high": 6.8607, "low": 6.8216, "close": 6.8216, "volume": 603.43, "close_time": 1665050399999}, {"open_time": 1665050400000, "open": 6.8294, "high": 6.831, "low": 6.8099, "close": 6.8099, "volume": 85.95, "close_time": 1665053999999}, {"open_time": 1665054000000, "open": 6.8404, "high": 6.9084, "low": 6.8404, "close": 6.9084, "volume": 158.8, "close_time": 1665057599999}, {"open_time": 1665057600000, "open": 6.8946, "high": 6.9422, "low": 6.8856, "close": 6.9174, "volume": 834.99, "close_time": 1665061199999}, {"open_time": 1665061200000, "open": 6.9049, "high": 6.9255, "low": 6.8431, "close": 6.8607, "volume": 706.84, "close_time": 1665064799999}, {"open_time": 1665064800000, "open": 6.8438, "high": 6.8768, "low": 6.7597, "close": 6.8768, "volume": 835.35, "close_time": 1665068399999}, {"open_time": 1665068400000, "open": 6.8438, "high": 6.8974, "low": 6.8403, "close": 6.886, "volume": 904.81, "close_time": 1665071999999}, {"open_time": 1665072000000, "open": 6.8937, "high": 6.9535, "low": 6.8438, "close": 6.8999, "volume": 1001.06, "close_time": 1665075599999}, {"open_time": 1665075600000, "open": 6.88, "high": 6.9084, "low": 6.88, "close": 6.9059, "volume": 115.59, "close_time": 1665079199999}, {"open_time": 1665079200000, "open": 6.8777, "high": 6.9187, "low": 6.8777, "close": 6.8777, "volume": 10.43, "close_time": 1665082799999}, {"open_time": 1665082800000, "open": 6.8819, "high": 6.9421, "low": 6.8819, "close": 6.9186, "volume": 570.0, "close_time": 1665086399999}, {"open_time": 1665086400000, "open": 6.9317, "high": 6.9727, "low": 6.9269, "close": 6.9683, "volume": 1254.37, "close_time": 1665089999999}, {"open_time": 1665090000000, "open": 6.9745, "high": 6.9827, "low": 6.8947, "close": 6.8947, "volume": 1205.49, "close_time": 1665093599999}, {"open_time": 1665093600000, "open": 6.8831, "high": 6.924, "low": 6.8619, "close": 6.8789, "volume": 476.66, "close_time": 1665097199999}, {"open_time": 1665097200000, "open": 6.8812, "high": 6.8847, "low": 6.8504, "close": 6.8709, "volume": 2185.44, "close_time": 1665100799999}, {"open_time": 1665100800000, "open": 6.8913, "high": 6.974, "low": 6.8755, "close": 6.9715, "volume": 1339.78, "close_time": 1665104399999}, {"open_time": 1665104400000, "open": 6.9536, "high": 7.0385, "low": 6.9536, "close": 6.983, "volume": 1174.89, "close_time": 1665107999999}, {"open_time": 1665108000000, "open": 6.9922, "high": 7.0638, "low": 6.989, "close": 7.0638, "volume": 555.37, "close_time": 1665111599999}, {"open_time": 1665111600000, "open": 7.0277, "high": 7.0797, "low": 7.015, "close": 7.015, "volume": 839.51, "close_time": 1665115199999}, {"open_time": 1665115200000, "open": 7.0099, "high": 7.0121, "low": 6.9412, "close": 6.9443, "volume": 1440.04, "close_time": 1665118799999}, {"open_time": 1665118800000, "open": 6.9289, "high": 6.9627, "low": 6.9289, "close": 6.9517, "volume": 63.4, "close_time": 1665122399999}, {"open_time": 1665122400000, "open": 6.973, "high": 6.973, "low": 6.8837, "close": 6.8837, "volume": 155.2, "close_time": 1665125999999}, {"open_time": 1665126000000, "open": 6.9255, "high": 6.9347, "low": 6.9148, "close": 6.9222, "volume": 344.83, "close_time": 1665129599999}, {"open_time": 1665129600000, "open": 6.9426, "high": 6.9426, "low": 6.9187, "close": 6.9187, "volume": 31.88, "close_time": 1665133199999}, {"open_time": 1665133200000, "open": 6.9427, "high": 6.9513, "low": 6.9427, "close": 6.9482, "volume": 99.68, "close_time": 1665136799999}, {"open_time": 1665136800000, "open": 6.9118, "high": 6.9118, "low": 6.8836, "close": 6.8979, "volume": 307.11, "close_time": 1665140399999}, {"open_time": 1665140400000, "open": 6.9102, "high": 6.9182, "low": 6.8952, "close": 6.8995, "volume": 162.89, "close_time": 1665143999999}, {"open_time": 1665144000000, "open": 6.9153, "high": 6.9598, "low": 6.7991, "close": 6.9263, "volume": 2785.88, "close_time": 1665147599999}, {"open_time": 1665147600000, "open": 6.9137, "high": 6.9432, "low": 6.8947, "close": 6.9022, "volume": 1573.01, "close_time": 1665151199999}, {"open_time": 1665151200000, "open": 6.9356, "high": 7.0244, "low": 6.9356, "close": 6.98, "volume": 1986.84, "close_time": 1665154799999}, {"open_time": 1665154800000, "open": 6.98, "high": 7.0115, "low": 6.9118, "close": 6.9118, "volume": 154.68, "close_time": 1665158399999}, {"open_time": 1665158400000, "open": 6.9056, "high": 6.9375, "low": 6.8187, "close": 6.8187, "volume": 807.33, "close_time": 1665161999999}, {"open_time": 1665162000000, "open": 6.8134, "high": 6.8214, "low": 6.7555, "close": 6.763, "volume": 1742.83, "close_time": 1665165599999}, {"open_time": 1665165600000, "open": 6.7554, "high": 6.7554, "low": 6.7097, "close": 6.7098, "volume": 598.43, "close_time": 1665169199999}, {"open_time": 1665169200000, "open": 6.6932, "high": 6.7397, "low": 6.6827, "close": 6.7397, "volume": 376.65, "close_time": 1665172799999}, {"open_time": 1665172800000, "open": 6.7158, "high": 6.7758, "low": 6.6893, "close": 6.7709, "volume": 660.21, "close_time": 1665176399999}, {"open_time": 1665176400000, "open": 6.7493, "high": 6.7731, "low": 6.7351, "close": 6.7731, "volume": 263.64, "close_time": 1665179999999}, {"open_time": 1665180000000, "open": 6.7646, "high": 6.7898, "low": 6.7517, "close": 6.7597, "volume": 263.63, "close_time": 1665183599999}, {"open_time": 1665183600000, "open": 6.7689, "high": 6.8066, "low": 6.7516, "close": 6.7764, "volume": 264.07, "close_time": 1665187199999}, {"open_time": 1665187200000, "open": 6.7696, "high": 6.8382, "low": 6.767, "close": 6.8382, "volume": 472.14, "close_time": 1665190799999}, {"open_time": 1665190800000, "open": 6.8404, "high": 6.8442, "low": 6.8025, "close": 6.8163, "volume": 295.11, "close_time": 1665194399999}, {"open_time": 1665194400000, "open": 6.7932, "high": 6.7932, "low": 6.7597, "close": 6.7597, "volume": 9.11, "close_time": 1665197999999}, {"open_time": 1665198000000, "open": 6.743, "high": 6.7764, "low": 6.7264, "close": 6.7764, "volume": 516.62, "close_time": 1665201599999}, {"open_time": 1665201600000, "open": 6.743, "high": 6.743, "low": 6.7264, "close": 6.7264, "volume": 35.1, "close_time": 1665205199999}, {"open_time": 1665205200000, "open": 6.7264, "high": 6.7391, "low": 6.7098, "close": 6.7391, "volume": 42.79, "close_time": 1665208799999}, {"open_time": 1665208800000, "open": 6.704, "high": 6.7439, "low": 6.704, "close": 6.7439, "volume": 8.23, "close_time": 1665212399999}, {"open_time": 1665212400000, "open": 6.7564, "high": 6.7564, "low": 6.7564, "close": 6.7564, "volume": 3.06, "close_time": 1665215999999}, {"open_time": 1665216000000, "open": 6.7404, "high": 6.7404, "low": 6.6932, "close": 6.6943, "volume": 149.56, "close_time": 1665219599999}, {"open_time": 1665219600000, "open": 6.7231, "high": 6.7231, "low": 6.662, "close": 6.6688, "volume": 728.84, "close_time": 1665223199999}, {"open_time": 1665223200000, "open": 6.7052, "high": 6.7052, "low": 6.6274, "close": 6.6734, "volume": 339.5, "close_time": 1665226799999}, {"open_time": 1665226800000, "open": 6.6438, "high": 6.6767, "low": 6.6438, "close": 6.6452, "volume": 18.96, "close_time": 1665230399999}, {"open_time": 1665230400000, "open": 6.6438, "high": 6.6438, "low": 6.611, "close": 6.6405, "volume": 54.53, "close_time": 1665233999999}, {"open_time": 1665234000000, "open": 6.6118, "high": 6.6118, "low": 6.6118, "close": 6.6118, "volume": 2.65, "close_time": 1665237599999}, {"open_time": 1665237600000, "open": 6.611, "high": 6.6127, "low": 6.5783, "close": 6.6127, "volume": 153.66, "close_time": 1665241199999}, {"open_time": 1665241200000, "open": 6.5921, "high": 6.5921, "low": 6.5921, "close": 6.5921, "volume": 68.48, "close_time": 1665244799999}, {"open_time": 1665244800000, "open": 6.5784, "high": 6.6241, "low": 6.5718, "close": 6.6241, "volume": 113.65, "close_time": 1665248399999}, {"open_time": 1665248400000, "open": 6.6241, "high": 6.6241, "low": 6.6241, "close": 6.6241, "volume": 0.0, "close_time": 1665251999999}, {"open_time": 1665252000000, "open": 6.5947, "high": 6.5947, "low": 6.562, "close": 6.562, "volume": 29.86, "close_time": 1665255599999}, {"open_time": 1665255600000, "open": 6.546, "high": 6.546, "low": 6.5282, "close": 6.5282, "volume": 31.93, "close_time": 1665259199999}, {"open_time": 1665259200000, "open": 6.5589, "high": 6.5646, "low": 6.5274, "close": 6.5274, "volume": 512.15, "close_time": 1665262799999}, {"open_time": 1665262800000, "open": 6.549, "high": 6.549, "low": 6.4642, "close": 6.5009, "volume": 746.77, "close_time": 1665266399999}, {"open_time": 1665266400000, "open": 6.4656, "high": 6.4906, "low": 6.433, "close": 6.4906, "volume": 103.6, "close_time": 1665269999999}, {"open_time": 1665270000000, "open": 6.4944, "high": 6.5292, "low": 6.4944, "close": 6.519, "volume": 86.15, "close_time": 1665273599999}, {"open_time": 1665273600000, "open": 6.4976, "high": 6.4976, "low": 6.4976, "close": 6.4976, "volume": 3.17, "close_time": 1665277199999}, {"open_time": 1665277200000, "open": 6.509, "high": 6.5266, "low": 6.509, "close": 6.5266, "volume": 4.7, "close_time": 1665280799999}, {"open_time": 1665280800000, "open": 6.5266, "high": 6.533, "low": 6.5266, "close": 6.531, "volume": 259.16, "close_time": 1665284399999}, {"open_time": 1665284400000, "open": 6.525, "high": 6.5427, "low": 6.525, "close": 6.5427, "volume": 7.79, "close_time": 1665287999999}, {"open_time": 1665288000000, "open": 6.5137, "high": 6.5137, "low": 6.4926, "close": 6.5019, "volume": 16.99, "close_time": 1665291599999}, {"open_time": 1665291600000, "open": 6.5266, "high": 6.5427, "low": 6.5266, "close": 6.5427, "volume": 14.85, "close_time": 1665295199999}, {"open_time": 1665295200000, "open": 6.5589, "high": 6.5589, "low": 6.5282, "close": 6.5282, "volume": 10.16, "close_time": 1665298799999}, {"open_time": 1665298800000, "open": 6.5589, "high": 6.5621, "low": 6.5589, "close": 6.5621, "volume": 7.01, "close_time": 1665302399999}, {"open_time": 1665302400000, "open": 6.5298, "high": 6.5298, "low": 6.5137, "close": 6.5137, "volume": 10.17, "close_time": 1665305999999}, {"open_time": 1665306000000, "open": 6.5137, "high": 6.5137, "low": 6.5137, "close": 6.5137, "volume": 0.0, "close_time": 1665309599999}, {"open_time": 1665309600000, "open": 6.5427, "high": 6.5589, "low": 6.5427, "close": 6.5589, "volume": 6.31, "close_time": 1665313199999}, {"open_time": 1665313200000, "open": 6.574, "high": 6.6241, "low": 6.5633, "close": 6.5634, "volume": 122.86, "close_time": 1665316799999}, {"open_time": 1665316800000, "open": 6.5804, "high": 6.6147, "low": 6.5804, "close": 6.6147, "volume": 108.47, "close_time": 1665320399999}, {"open_time": 1665320400000, "open": 6.613, "high": 6.6241, "low": 6.5784, "close": 6.5891, "volume": 219.07, "close_time": 1665323999999}, {"open_time": 1665324000000, "open": 6.5686, "high": 6.6077, "low": 6.5686, "close": 6.6077, "volume": 19.91, "close_time": 1665327599999}, {"open_time": 1665327600000, "open": 6.6077, "high": 6.6077, "low": 6.6077, "close": 6.6077, "volume": 0.0, "close_time": 1665331199999}, {"open_time": 1665331200000, "open": 6.6241, "high": 6.626, "low": 6.594, "close": 6.626, "volume": 70.16, "close_time": 1665334799999}, {"open_time": 1665334800000, "open": 6.5947, "high": 6.5947, "low": 6.5947, "close": 6.5947, "volume": 3.12, "close_time": 1665338399999}, {"open_time": 1665338400000, "open": 6.6241, "high": 6.6405, "low": 6.5985, "close": 6.6405, "volume": 34.02, "close_time": 1665341999999}, {"open_time": 1665342000000, "open": 6.611, "high": 6.6275, "low": 6.5947, "close": 6.6275, "volume": 1714.25, "close_time": 1665345599999}, {"open_time": 1665345600000, "open": 6.6196, "high": 6.6196, "low": 6.6196, "close": 6.6196, "volume": 30.18, "close_time": 1665349199999}, {"open_time": 1665349200000, "open": 6.6196, "high": 6.6196, "low": 6.6196, "close": 6.6196, "volume": 0.0, "close_time": 1665352799999}, {"open_time": 1665352800000, "open": 6.6142, "high": 6.6142, "low": 6.5947, "close": 6.5947, "volume": 56.62, "close_time": 1665356399999}, {"open_time": 1665356400000, "open": 6.5784, "high": 6.6241, "low": 6.5784, "close": 6.6241, "volume": 74.28, "close_time": 1665359999999}, {"open_time": 1665360000000, "open": 6.6405, "high": 6.7065, "low": 6.6405, "close": 6.7065, "volume": 36.61, "close_time": 1665363599999}, {"open_time": 1665363600000, "open": 6.7057, "high": 6.7057, "low": 6.6454, "close": 6.6454, "volume": 233.65, "close_time": 1665367199999}, {"open_time": 1665367200000, "open": 6.6457, "high": 6.6457, "low": 6.6256, "close": 6.6295, "volume": 2706.53, "close_time": 1665370799999}, {"open_time": 1665370800000, "open": 6.611, "high": 6.611, "low": 6.5947, "close": 6.5947, "volume": 6.23, "close_time": 1665374399999}, {"open_time": 1665374400000, "open": 6.5826, "high": 6.5826, "low": 6.562, "close": 6.562, "volume": 16.87, "close_time": 1665377999999}, {"open_time": 1665378000000, "open": 6.5616, "high": 6.5616, "low": 6.5137, "close": 6.5169, "volume": 332.36, "close_time": 1665381599999}, {"open_time": 1665381600000, "open": 6.4976, "high": 6.5376, "low": 6.4816, "close": 6.4816, "volume": 94.98, "close_time": 1665385199999}, {"open_time": 1665385200000, "open": 6.5105, "high": 6.5105, "low": 6.5006, "close": 6.5006, "volume": 41.63, "close_time": 1665388799999}, {"open_time": 1665388800000, "open": 6.4816, "high": 6.4816, "low": 6.3077, "close": 6.3358, "volume": 1728.09, "close_time": 1665392399999}, {"open_time": 1665392400000, "open": 6.3515, "high": 6.383, "low": 6.3515, "close": 6.383, "volume": 89.51, "close_time": 1665395999999}, {"open_time": 1665396000000, "open": 6.3952, "high": 6.3952, "low": 6.3781, "close": 6.3781, "volume": 62.56, "close_time": 1665399599999}, {"open_time": 1665399600000, "open": 6.3988, "high": 6.3988, "low": 6.3988, "close": 6.3988, "volume": 3.23, "close_time": 1665403199999}, {"open_time": 1665403200000, "open": 6.4147, "high": 6.4306, "low": 6.4147, "close": 6.4306, "volume": 79.85, "close_time": 1665406799999}, {"open_time": 1665406800000, "open": 6.4464, "high": 6.4464, "low": 6.4, "close": 6.4, "volume": 165.89, "close_time": 1665410399999}, {"open_time": 1665410400000, "open": 6.3862, "high": 6.4147, "low": 6.339, "close": 6.339, "volume": 58.3, "close_time": 1665413999999}, {"open_time": 1665414000000, "open": 6.3673, "high": 6.3884, "low": 6.3673, "close": 6.3884, "volume": 31.68, "close_time": 1665417599999}, {"open_time": 1665417600000, "open": 6.3547, "high": 6.3643, "low": 6.3077, "close": 6.3358, "volume": 18.26, "close_time": 1665421199999}, {"open_time": 1665421200000, "open": 6.3077, "high": 6.383, "low": 6.2879, "close": 6.383, "volume": 83.27, "close_time": 1665424799999}, {"open_time": 1665424800000, "open": 6.3673, "high": 6.3767, "low": 6.3673, "close": 6.3767, "volume": 308.39, "close_time": 1665428399999}, {"open_time": 1665428400000, "open": 6.3547, "high": 6.3587, "low": 6.3547, "close": 6.3587, "volume": 5.3, "close_time": 1665431999999}, {"open_time": 1665432000000, "open": 6.3587, "high": 6.3587, "low": 6.3587, "close": 6.3587, "volume": 0.0, "close_time": 1665435599999}, {"open_time": 1665435600000, "open": 6.3627, "high": 6.3627, "low": 6.3627, "close": 6.3627, "volume": 8.53, "close_time": 1665439199999}, {"open_time": 1665439200000, "open": 6.339, "high": 6.3394, "low": 6.2148, "close": 6.3394, "volume": 2158.25, "close_time": 1665442799999}, {"open_time": 1665442800000, "open": 6.3515, "high": 6.448, "low": 6.339, "close": 6.3956, "volume": 1114.82, "close_time": 1665446399999}, {"open_time": 1665446400000, "open": 6.3704, "high": 6.4147, "low": 6.2302, "close": 6.3862, "volume": 2844.08, "close_time": 1665449999999}, {"open_time": 1665450000000, "open": 6.3704, "high": 6.46, "low": 6.3547, "close": 6.46, "volume": 1026.01, "close_time": 1665453599999}, {"open_time": 1665453600000, "open": 6.454, "high": 6.499, "low": 6.4022, "close": 6.4545, "volume": 599.23, "close_time": 1665457199999}, {"open_time": 1665457200000, "open": 6.4337, "high": 6.4464, "low": 6.4178, "close": 6.4464, "volume": 191.31, "close_time": 1665460799999}, {"open_time": 1665460800000, "open": 6.4445, "high": 6.4445, "low": 6.3563, "close": 6.3563, "volume": 1433.69, "close_time": 1665464399999}, {"open_time": 1665464400000, "open": 6.357, "high": 6.357, "low": 6.3077, "close": 6.3077, "volume": 67.22, "close_time": 1665467999999}, {"open_time": 1665468000000, "open": 6.2932, "high": 6.3463, "low": 6.2879, "close": 6.3385, "volume": 339.83, "close_time": 1665471599999}, {"open_time": 1665471600000, "open": 6.3077, "high": 6.3358, "low": 6.3045, "close": 6.3358, "volume": 62.28, "close_time": 1665475199999}, {"open_time": 1665475200000, "open": 6.3515, "high": 6.3515, "low": 6.3515, "close": 6.3515, "volume": 3.26, "close_time": 1665478799999}, {"open_time": 1665478800000, "open": 6.3233, "high": 6.3233, "low": 6.2731, "close": 6.2731, "volume": 16.94, "close_time": 1665482399999}, {"open_time": 1665482400000, "open": 6.2614, "high": 6.2614, "low": 6.2208, "close": 6.2208, "volume": 750.25, "close_time": 1665485999999}, {"open_time": 1665486000000, "open": 6.258, "high": 6.2591, "low": 6.2302, "close": 6.2302, "volume": 27.76, "close_time": 1665489599999}, {"open_time": 1665489600000, "open": 6.258, "high": 6.289, "low": 6.2148, "close": 6.2148, "volume": 961.55, "close_time": 1665493199999}, {"open_time": 1665493200000, "open": 6.2046, "high": 6.2046, "low": 6.0517, "close": 6.0545, "volume": 1956.01, "close_time": 1665496799999}, {"open_time": 1665496800000, "open": 6.0484, "high": 6.1145, "low": 6.0445, "close": 6.0782, "volume": 641.17, "close_time": 1665500399999}, {"open_time": 1665500400000, "open": 6.0873, "high": 6.1355, "low": 6.0873, "close": 6.1355, "volume": 28.85, "close_time": 1665503999999}, {"open_time": 1665504000000, "open": 6.1506, "high": 6.1744, "low": 6.12, "close": 6.1732, "volume": 1708.37, "close_time": 1665507599999}, {"open_time": 1665507600000, "open": 6.1533, "high": 6.1533, "low": 6.1319, "close": 6.1319, "volume": 74.73, "close_time": 1665511199999}, {"open_time": 1665511200000, "open": 6.1233, "high": 6.1233, "low": 6.0335, "close": 6.0335, "volume": 23.7, "close_time": 1665514799999}, {"open_time": 1665514800000, "open": 6.0204, "high": 6.0204, "low": 5.9812, "close": 5.9928, "volume": 61.75, "close_time": 1665518399999}, {"open_time": 1665518400000, "open": 6.0157, "high": 6.026, "low": 6.0157, "close": 6.026, "volume": 219.97, "close_time": 1665521999999}, {"open_time": 1665522000000, "open": 5.989, "high": 6.0157, "low": 5.989, "close": 6.0157, "volume": 48.47, "close_time": 1665525599999}, {"open_time": 1665525600000, "open": 6.0306, "high": 6.0454, "low": 6.0186, "close": 6.0216, "volume": 249.61, "close_time": 1665529199999}, {"open_time": 1665529200000, "open": 6.0038, "high": 6.0038, "low": 5.9488, "close": 5.9946, "volume": 173.94, "close_time": 1665532799999}, {"open_time": 1665532800000, "open": 6.0009, "high": 6.1053, "low": 5.9743, "close": 6.1053, "volume": 255.6, "close_time": 1665536399999}, {"open_time": 1665536400000, "open": 6.0782, "high": 6.0782, "low": 6.0334, "close": 6.0334, "volume": 79.24, "close_time": 1665539999999}, {"open_time": 1665540000000, "open": 6.0186, "high": 6.0454, "low": 6.0186, "close": 6.0454, "volume": 6.83, "close_time": 1665543599999}, {"open_time": 1665543600000, "open": 6.0604, "high": 6.0754, "low": 6.0484, "close": 6.0484, "volume": 9.05, "close_time": 1665547199999}, {"open_time": 1665547200000, "open": 6.0903, "high": 6.1227, "low": 6.0903, "close": 6.1154, "volume": 19.36, "close_time": 1665550799999}, {"open_time": 1665550800000, "open": 6.0932, "high": 6.1204, "low": 6.0932, "close": 6.1154, "volume": 95.76, "close_time": 1665554399999}, {"open_time": 1665554400000, "open": 6.1346, "high": 6.1659, "low": 6.1346, "close": 6.141, "volume": 23.87, "close_time": 1665557999999}, {"open_time": 1665558000000, "open": 6.1233, "high": 6.1233, "low": 6.1083, "close": 6.1083, "volume": 6.73, "close_time": 1665561599999}, {"open_time": 1665561600000, "open": 6.1083, "high": 6.1083, "low": 6.1083, "close": 6.1083, "volume": 0.0, "close_time": 1665565199999}, {"open_time": 1665565200000, "open": 6.1355, "high": 6.1506, "low": 6.1355, "close": 6.1378, "volume": 55.6, "close_time": 1665568799999}, {"open_time": 1665568800000, "open": 6.1233, "high": 6.1254, "low": 6.099, "close": 6.099, "volume": 241.24, "close_time": 1665572399999}, {"open_time": 1665572400000, "open": 6.1064, "high": 6.1064, "low": 6.0932, "close": 6.0932, "volume": 234.8, "close_time": 1665575999999}, {"open_time": 1665576000000, "open": 6.0782, "high": 6.1053, "low": 6.0335, "close": 6.1053, "volume": 54.65, "close_time": 1665579599999}, {"open_time": 1665579600000, "open": 6.0633, "high": 6.1081, "low": 6.0484, "close": 6.1081, "volume": 56.03, "close_time": 1665583199999}, {"open_time": 1665583200000, "open": 6.0782, "high": 6.0903, "low": 6.0633, "close": 6.0777, "volume": 77.06, "close_time": 1665586799999}, {"open_time": 1665586800000, "open": 6.1053, "high": 6.1204, "low": 6.1053, "close": 6.1204, "volume": 6.77, "close_time": 1665590399999}, {"open_time": 1665590400000, "open": 6.1355, "high": 6.1355, "low": 6.0782, "close": 6.0782, "volume": 156.06, "close_time": 1665593999999}, {"open_time": 1665594000000, "open": 6.0633, "high": 6.0633, "low": 6.0335, "close": 6.0335, "volume": 84.09, "close_time": 1665597599999}, {"open_time": 1665597600000, "open": 6.0604, "high": 6.0903, "low": 6.0604, "close": 6.0842, "volume": 27.19, "close_time": 1665601199999}, {"open_time": 1665601200000, "open": 6.1053, "high": 6.1053, "low": 6.1053, "close": 6.1053, "volume": 3.38, "close_time": 1665604799999}, {"open_time": 1665604800000, "open": 6.0927, "high": 6.0927, "low": 6.0927, "close": 6.0927, "volume": 3.7, "close_time": 1665608399999}, {"open_time": 1665608400000, "open": 6.0927, "high": 6.0927, "low": 6.0927, "close": 6.0927, "volume": 0.0, "close_time": 1665611999999}, {"open_time": 1665612000000, "open": 6.0986, "high": 6.0995, "low": 6.0633, "close": 6.0633, "volume": 42.1, "close_time": 1665615599999}, {"open_time": 1665615600000, "open": 6.0633, "high": 6.0633, "low": 6.0633, "close": 6.0633, "volume": 0.0, "close_time": 1665619199999}, {"open_time": 1665619200000, "open": 6.0484, "high": 6.0484, "low": 5.997, "close": 5.997, "volume": 4057.35, "close_time": 1665622799999}, {"open_time": 1665622800000, "open": 5.989, "high": 6.0157, "low": 5.9303, "close": 5.933, "volume": 972.49, "close_time": 1665626399999}, {"open_time": 1665626400000, "open": 5.9157, "high": 5.9157, "low": 5.7363, "close": 5.7893, "volume": 3385.87, "close_time": 1665629999999}, {"open_time": 1665630000000, "open": 5.7914, "high": 5.8016, "low": 5.7585, "close": 5.7953, "volume": 272.05, "close_time": 1665633599999}, {"open_time": 1665633600000, "open": 5.7867, "high": 5.7867, "low": 5.7867, "close": 5.7867, "volume": 5.2, "close_time": 1665637199999}, {"open_time": 1665637200000, "open": 5.7711, "high": 5.7716, "low": 5.753, "close": 5.753, "volume": 103.96, "close_time": 1665640799999}, {"open_time": 1665640800000, "open": 5.733, "high": 5.733, "low": 5.6663, "close": 5.7022, "volume": 1562.27, "close_time": 1665644399999}, {"open_time": 1665644400000, "open": 5.7022, "high": 5.7022, "low": 5.5212, "close": 5.6165, "volume": 1412.67, "close_time": 1665647999999}, {"open_time": 1665648000000, "open": 5.6249, "high": 5.6266, "low": 5.6132, "close": 5.6266, "volume": 1986.2, "close_time": 1665651599999}, {"open_time": 1665651600000, "open": 5.615, "high": 5.615, "low": 5.6125, "close": 5.6125, "volume": 17.09, "close_time": 1665655199999}, {"open_time": 1665655200000, "open": 5.5626, "high": 5.5843, "low": 5.399, "close": 5.5843, "volume": 630.35, "close_time": 1665658799999}, {"open_time": 1665658800000, "open": 5.5843, "high": 5.658, "low": 5.5793, "close": 5.658, "volume": 465.8, "close_time": 1665662399999}, {"open_time": 1665662400000, "open": 5.6027, "high": 5.9446, "low": 5.5326, "close": 5.9246, "volume": 18052.98, "close_time": 1665665999999}, {"open_time": 1665666000000, "open": 5.9346, "high": 5.9346, "low": 5.7646, "close": 5.8078, "volume": 3773.62, "close_time": 1665669599999}, {"open_time": 1665669600000, "open": 5.836, "high": 5.836, "low": 5.8297, "close": 5.8309, "volume": 40.12, "close_time": 1665673199999}, {"open_time": 1665673200000, "open": 5.8671, "high": 6.0189, "low": 5.8671, "close": 6.0159, "volume": 1549.03, "close_time": 1665676799999}, {"open_time": 1665676800000, "open": 5.9892, "high": 6.1057, "low": 5.967, "close": 6.0704, "volume": 928.64, "close_time": 1665680399999}, {"open_time": 1665680400000, "open": 6.0553, "high": 6.0756, "low": 6.0337, "close": 6.0756, "volume": 187.8, "close_time": 1665683999999}, {"open_time": 1665684000000, "open": 6.0676, "high": 6.11, "low": 6.0234, "close": 6.11, "volume": 168.11, "close_time": 1665687599999}, {"open_time": 1665687600000, "open": 6.1208, "high": 6.1227, "low": 6.0761, "close": 6.1056, "volume": 345.56, "close_time": 1665691199999}, {"open_time": 1665691200000, "open": 6.1208, "high": 6.1664, "low": 6.1208, "close": 6.1664, "volume": 123.49, "close_time": 1665694799999}, {"open_time": 1665694800000, "open": 6.1816, "high": 6.1969, "low": 6.1453, "close": 6.1453, "volume": 1754.7, "close_time": 1665698399999}, {"open_time": 1665698400000, "open": 6.139, "high": 6.1664, "low": 6.1238, "close": 6.1238, "volume": 107.26, "close_time": 1665701999999}, {"open_time": 1665702000000, "open": 6.1087, "high": 6.1511, "low": 6.0876, "close": 6.1511, "volume": 53.98, "close_time": 1665705599999}, {"open_time": 1665705600000, "open": 6.1511, "high": 6.2895, "low": 6.1511, "close": 6.2895, "volume": 1000.96, "close_time": 1665709199999}, {"open_time": 1665709200000, "open": 6.2615, "high": 6.4627, "low": 6.2272, "close": 6.434, "volume": 2087.55, "close_time": 1665712799999}, {"open_time": 1665712800000, "open": 6.4627, "high": 6.5273, "low": 6.4108, "close": 6.4818, "volume": 1883.65, "close_time": 1665716399999}, {"open_time": 1665716400000, "open": 6.5038, "high": 6.5107, "low": 6.4499, "close": 6.4499, "volume": 70.92, "close_time": 1665719999999}, {"open_time": 1665720000000, "open": 6.4787, "high": 6.4787, "low": 6.4749, "close": 6.4749, "volume": 68.28, "close_time": 1665723599999}, {"open_time": 1665723600000, "open": 6.4499, "high": 6.4808, "low": 6.4022, "close": 6.4022, "volume": 128.4, "close_time": 1665727199999}, {"open_time": 1665727200000, "open": 6.3868, "high": 6.3868, "low": 6.3513, "close": 6.3513, "volume": 72.71, "close_time": 1665730799999}, {"open_time": 1665730800000, "open": 6.3417, "high": 6.3833, "low": 6.3393, "close": 6.3833, "volume": 134.24, "close_time": 1665734399999}, {"open_time": 1665734400000, "open": 6.3393, "high": 6.3676, "low": 6.3388, "close": 6.3676, "volume": 38.72, "close_time": 1665737999999}, {"open_time": 1665738000000, "open": 6.3393, "high": 6.3393, "low": 6.277, "close": 6.3199, "volume": 422.47, "close_time": 1665741599999}, {"open_time": 1665741600000, "open": 6.3138, "high": 6.3363, "low": 6.3138, "close": 6.3139, "volume": 22.9, "close_time": 1665745199999}, {"open_time": 1665745200000, "open": 6.3081, "high": 6.3081, "low": 6.2441, "close": 6.2636, "volume": 105.23, "close_time": 1665748799999}, {"open_time": 1665748800000, "open": 6.2629, "high": 6.4746, "low": 6.2413, "close": 6.4454, "volume": 941.31, "close_time": 1665752399999}, {"open_time": 1665752400000, "open": 6.4478, "high": 6.4478, "low": 6.3393, "close": 6.3393, "volume": 353.99, "close_time": 1665755999999}, {"open_time": 1665756000000, "open": 6.3237, "high": 6.3237, "low": 6.1945, "close": 6.2895, "volume": 589.47, "close_time": 1665759599999}, {"open_time": 1665759600000, "open": 6.305, "high": 6.305, "low": 6.1448, "close": 6.1448, "volume": 158.44, "close_time": 1665763199999}, {"open_time": 1665763200000, "open": 6.139, "high": 6.2276, "low": 6.1087, "close": 6.1997, "volume": 420.6, "close_time": 1665766799999}, {"open_time": 1665766800000, "open": 6.1898, "high": 6.2431, "low": 6.1846, "close": 6.2263, "volume": 80.44, "close_time": 1665770399999}, {"open_time": 1665770400000, "open": 6.2409, "high": 6.2431, "low": 6.1777, "close": 6.2397, "volume": 197.45, "close_time": 1665773999999}, {"open_time": 1665774000000, "open": 6.2552, "high": 6.2709, "low": 6.1846, "close": 6.1999, "volume": 397.79, "close_time": 1665777599999}, {"open_time": 1665777600000, "open": 6.2099, "high": 6.2584, "low": 6.2099, "close": 6.2584, "volume": 77.64, "close_time": 1665781199999}, {"open_time": 1665781200000, "open": 6.2306, "high": 6.2306, "low": 6.139, "close": 6.139, "volume": 76.76, "close_time": 1665784799999}, {"open_time": 1665784800000, "open": 6.1664, "high": 6.1969, "low": 6.1664, "close": 6.1969, "volume": 33.02, "close_time": 1665788399999}, {"open_time": 1665788400000, "open": 6.2122, "high": 6.3519, "low": 6.2122, "close": 6.2927, "volume": 1770.95, "close_time": 1665791999999}, {"open_time": 1665792000000, "open": 6.3206, "high": 6.3206, "low": 6.2283, "close": 6.2283, "volume": 179.04, "close_time": 1665795599999}, {"open_time": 1665795600000, "open": 6.2153, "high": 6.237, "low": 6.1967, "close": 6.1999, "volume": 107.75, "close_time": 1665799199999}, {"open_time": 1665799200000, "open": 6.1846, "high": 6.2467, "low": 6.1846, "close": 6.2467, "volume": 84.11, "close_time": 1665802799999}, {"open_time": 1665802800000, "open": 6.2153, "high": 6.2584, "low": 6.2153, "close": 6.2527, "volume": 57.16, "close_time": 1665806399999}, {"open_time": 1665806400000, "open": 6.2739, "high": 6.2739, "low": 6.246, "close": 6.246, "volume": 21.71, "close_time": 1665809999999}, {"open_time": 1665810000000, "open": 6.2306, "high": 6.2306, "low": 6.2306, "close": 6.2306, "volume": 10.88, "close_time": 1665813599999}, {"open_time": 1665813600000, "open": 6.2153, "high": 6.2153, "low": 6.1797, "close": 6.1797, "volume": 36.75, "close_time": 1665817199999}, {"open_time": 1665817200000, "open": 6.1694, "high": 6.2068, "low": 6.1651, "close": 6.2068, "volume": 54.75, "close_time": 1665820799999}, {"open_time": 1665820800000, "open": 6.1694, "high": 6.1694, "low": 6.0636, "close": 6.0636, "volume": 243.71, "close_time": 1665824399999}, {"open_time": 1665824400000, "open": 6.0907, "high": 6.1044, "low": 6.0204, "close": 6.0204, "volume": 83.58, "close_time": 1665827999999}, {"open_time": 1665828000000, "open": 6.0188, "high": 6.0606, "low": 5.997, "close": 6.0606, "volume": 298.8, "close_time": 1665831599999}, {"open_time": 1665831600000, "open": 6.0756, "high": 6.136, "low": 6.0756, "close": 6.136, "volume": 78.0, "close_time": 1665835199999}, {"open_time": 1665835200000, "open": 6.1087, "high": 6.1511, "low": 6.0973, "close": 6.0986, "volume": 177.48, "close_time": 1665838799999}, {"open_time": 1665838800000, "open": 6.0936, "high": 6.1208, "low": 6.0636, "close": 6.1177, "volume": 223.78, "close_time": 1665842399999}, {"open_time": 1665842400000, "open": 6.1208, "high": 6.136, "low": 6.0936, "close": 6.0977, "volume": 35.26, "close_time": 1665845999999}, {"open_time": 1665846000000, "open": 6.0786, "high": 6.0808, "low": 6.0786, "close": 6.0808, "volume": 16.47, "close_time": 1665849599999}, {"open_time": 1665849600000, "open": 6.0854, "high": 6.0907, "low": 6.0636, "close": 6.0684, "volume": 59.44, "close_time": 1665853199999}, {"open_time": 1665853200000, "open": 6.0717, "high": 6.0851, "low": 6.0337, "close": 6.0337, "volume": 75.06, "close_time": 1665856799999}, {"open_time": 1665856800000, "open": 6.0442, "high": 6.0457, "low": 6.0188, "close": 6.0302, "volume": 67.97, "close_time": 1665860399999}, {"open_time": 1665860400000, "open": 6.0553, "high": 6.0606, "low": 6.0553, "close": 6.0606, "volume": 26.8, "close_time": 1665863999999}, {"open_time": 1665864000000, "open": 6.0756, "high": 6.0756, "low": 6.0756, "close": 6.0756, "volume": 11.2, "close_time": 1665867599999}, {"open_time": 1665867600000, "open": 6.0486, "high": 6.0506, "low": 6.047, "close": 6.047, "volume": 191.21, "close_time": 1665871199999}, {"open_time": 1665871200000, "open": 6.0575, "high": 6.0737, "low": 6.0438, "close": 6.0717, "volume": 342.3, "close_time": 1665874799999}, {"open_time": 1665874800000, "open": 6.0337, "high": 6.0756, "low": 6.0188, "close": 6.0486, "volume": 67.41, "close_time": 1665878399999}, {"open_time": 1665878400000, "open": 6.0337, "high": 6.0606, "low": 6.004, "close": 6.0308, "volume": 159.01, "close_time": 1665881999999}, {"open_time": 1665882000000, "open": 6.004, "high": 6.0494, "low": 5.9744, "close": 6.0469, "volume": 290.31, "close_time": 1665885599999}, {"open_time": 1665885600000, "open": 6.0188, "high": 6.0188, "low": 6.0136, "close": 6.0173, "volume": 254.18, "close_time": 1665889199999}, {"open_time": 1665889200000, "open": 6.004, "high": 6.004, "low": 6.004, "close": 6.004, "volume": 11.3, "close_time": 1665892799999}, {"open_time": 1665892800000, "open": 6.0308, "high": 6.0606, "low": 6.0308, "close": 6.0606, "volume": 33.77, "close_time": 1665896399999}, {"open_time": 1665896400000, "open": 6.0756, "high": 6.0907, "low": 6.0756, "close": 6.0907, "volume": 22.36, "close_time": 1665899999999}, {"open_time": 1665900000000, "open": 6.0636, "high": 6.0636, "low": 6.0486, "close": 6.0486, "volume": 22.39, "close_time": 1665903599999}, {"open_time": 1665903600000, "open": 6.0756, "high": 6.0907, "low": 6.0756, "close": 6.0907, "volume": 22.37, "close_time": 1665907199999}, {"open_time": 1665907200000, "open": 6.0989, "high": 6.136, "low": 6.0989, "close": 6.136, "volume": 43.99, "close_time": 1665910799999}, {"open_time": 1665910800000, "open": 6.1087, "high": 6.1127, "low": 6.1087, "close": 6.1127, "volume": 79.1, "close_time": 1665914399999}, {"open_time": 1665914400000, "open": 6.136, "high": 6.136, "low": 6.0786, "close": 6.1057, "volume": 62.54, "close_time": 1665917999999}, {"open_time": 1665918000000, "open": 6.1057, "high": 6.1057, "low": 6.1057, "close": 6.1057, "volume": 0.0, "close_time": 1665921599999}, {"open_time": 1665921600000, "open": 6.1057, "high": 6.1057, "low": 6.1057, "close": 6.1057, "volume": 0.0, "close_time": 1665925199999}, {"open_time": 1665925200000, "open": 6.1057, "high": 6.1057, "low": 6.1057, "close": 6.1057, "volume": 0.0, "close_time": 1665928799999}, {"open_time": 1665928800000, "open": 6.0786, "high": 6.0786, "low": 6.0636, "close": 6.0636, "volume": 22.34, "close_time": 1665932399999}, {"open_time": 1665932400000, "open": 6.0777, "high": 6.1018, "low": 6.0777, "close": 6.0984, "volume": 185.32, "close_time": 1665935999999}, {"open_time": 1665936000000, "open": 6.08, "high": 6.08, "low": 6.0486, "close": 6.0486, "volume": 122.39, "close_time": 1665939599999}, {"open_time": 1665939600000, "open": 6.0493, "high": 6.0493, "low": 6.0337, "close": 6.0337, "volume": 93.89, "close_time": 1665943199999}, {"open_time": 1665943200000, "open": 6.0302, "high": 6.0302, "low": 6.0302, "close": 6.0302, "volume": 10.71, "close_time": 1665946799999}, {"open_time": 1665946800000, "open": 6.0606, "high": 6.1661, "low": 6.0606, "close": 6.1661, "volume": 189.13, "close_time": 1665950399999}, {"open_time": 1665950400000, "open": 6.1664, "high": 6.1723, "low": 6.1238, "close": 6.1238, "volume": 36.81, "close_time": 1665953999999}, {"open_time": 1665954000000, "open": 6.1087, "high": 6.1087, "low": 6.0337, "close": 6.048, "volume": 72.52, "close_time": 1665957599999}, {"open_time": 1665957600000, "open": 6.0606, "high": 6.136, "low": 6.0606, "close": 6.136, "volume": 326.64, "close_time": 1665961199999}, {"open_time": 1665961200000, "open": 6.1132, "high": 6.1132, "low": 6.0896, "close": 6.0896, "volume": 203.52, "close_time": 1665964799999}, {"open_time": 1665964800000, "open": 6.0786, "high": 6.0786, "low": 6.0486, "close": 6.0756, "volume": 184.42, "close_time": 1665968399999}, {"open_time": 1665968400000, "open": 6.0838, "high": 6.0907, "low": 6.0486, "close": 6.0486, "volume": 47.86, "close_time": 1665971999999}, {"open_time": 1665972000000, "open": 6.0756, "high": 6.0756, "low": 6.0712, "close": 6.0712, "volume": 67.72, "close_time": 1665975599999}, {"open_time": 1665975600000, "open": 6.0712, "high": 6.0712, "low": 6.0712, "close": 6.0712, "volume": 0.0, "close_time": 1665979199999}, {"open_time": 1665979200000, "open": 6.0486, "high": 6.0907, "low": 6.0486, "close": 6.0907, "volume": 33.58, "close_time": 1665982799999}, {"open_time": 1665982800000, "open": 6.1057, "high": 6.1208, "low": 6.1013, "close": 6.1183, "volume": 2586.37, "close_time": 1665986399999}, {"open_time": 1665986400000, "open": 6.136, "high": 6.1511, "low": 6.0936, "close": 6.0986, "volume": 126.09, "close_time": 1665989999999}, {"open_time": 1665990000000, "open": 6.0986, "high": 6.1854, "low": 6.0979, "close": 6.1664, "volume": 3186.99, "close_time": 1665993599999}, {"open_time": 1665993600000, "open": 6.1238, "high": 6.1238, "low": 6.1238, "close": 6.1238, "volume": 11.07, "close_time": 1665997199999}, {"open_time": 1665997200000, "open": 6.1266, "high": 6.1816, "low": 6.1266, "close": 6.1816, "volume": 28.0, "close_time": 1666000799999}, {"open_time": 1666000800000, "open": 6.179, "high": 6.191, "low": 6.1756, "close": 6.1823, "volume": 192.79, "close_time": 1666004399999}, {"open_time": 1666004400000, "open": 6.1541, "high": 6.1816, "low": 6.1238, "close": 6.1238, "volume": 93.14, "close_time": 1666007999999}, {"open_time": 1666008000000, "open": 6.1499, "high": 6.1664, "low": 6.1298, "close": 6.1664, "volume": 240.34, "close_time": 1666011599999}, {"open_time": 1666011600000, "open": 6.1816, "high": 6.323, "low": 6.1816, "close": 6.323, "volume": 242.64, "close_time": 1666015199999}, {"open_time": 1666015200000, "open": 6.3206, "high": 6.4001, "low": 6.2865, "close": 6.3332, "volume": 1804.57, "close_time": 1666018799999}, {"open_time": 1666018800000, "open": 6.3482, "high": 6.3834, "low": 6.3178, "close": 6.355, "volume": 283.12, "close_time": 1666022399999}, {"open_time": 1666022400000, "open": 6.3622, "high": 6.3834, "low": 6.3393, "close": 6.3393, "volume": 72.65, "close_time": 1666025999999}, {"open_time": 1666026000000, "open": 6.363, "high": 6.3834, "low": 6.363, "close": 6.3834, "volume": 99.92, "close_time": 1666029599999}, {"open_time": 1666029600000, "open": 6.3822, "high": 6.4112, "low": 6.3237, "close": 6.4017, "volume": 640.26, "close_time": 1666033199999}, {"open_time": 1666033200000, "open": 6.3999, "high": 6.4352, "low": 6.3865, "close": 6.3865, "volume": 177.36, "close_time": 1666036799999}, {"open_time": 1666036800000, "open": 6.3993, "high": 6.426, "low": 6.3707, "close": 6.3865, "volume": 1731.26, "close_time": 1666040399999}, {"open_time": 1666040400000, "open": 6.415, "high": 6.415, "low": 6.415, "close": 6.415, "volume": 10.61, "close_time": 1666043999999}, {"open_time": 1666044000000, "open": 6.4308, "high": 6.4413, "low": 6.3786, "close": 6.3786, "volume": 150.32, "close_time": 1666047599999}, {"open_time": 1666047600000, "open": 6.415, "high": 6.415, "low": 6.41, "close": 6.41, "volume": 49.61, "close_time": 1666051199999}, {"open_time": 1666051200000, "open": 6.3865, "high": 6.4308, "low": 6.3865, "close": 6.3865, "volume": 76.41, "close_time": 1666054799999}, {"open_time": 1666054800000, "open": 6.4016, "high": 6.4016, "low": 6.2932, "close": 6.3212, "volume": 400.56, "close_time": 1666058399999}, {"open_time": 1666058400000, "open": 6.3196, "high": 6.3468, "low": 6.3081, "close": 6.3081, "volume": 80.12, "close_time": 1666061999999}, {"open_time": 1666062000000, "open": 6.3363, "high": 6.4001, "low": 6.3363, "close": 6.3696, "volume": 420.78, "close_time": 1666065599999}, {"open_time": 1666065600000, "open": 6.364, "high": 6.3924, "low": 6.362, "close": 6.362, "volume": 2151.58, "close_time": 1666069199999}, {"open_time": 1666069200000, "open": 6.3551, "high": 6.3551, "low": 6.3237, "close": 6.3237, "volume": 67.04, "close_time": 1666072799999}, {"open_time": 1666072800000, "open": 6.3519, "high": 6.3676, "low": 6.3353, "close": 6.3676, "volume": 221.67, "close_time": 1666076399999}, {"open_time": 1666076400000, "open": 6.3393, "high": 6.3834, "low": 6.3393, "close": 6.3834, "volume": 32.05, "close_time": 1666079999999}, {"open_time": 1666080000000, "open": 6.3677, "high": 6.3677, "low": 6.2615, "close": 6.2615, "volume": 1337.38, "close_time": 1666083599999}, {"open_time": 1666083600000, "open": 6.2547, "high": 6.2859, "low": 6.2306, "close": 6.2584, "volume": 145.74, "close_time": 1666087199999}, {"open_time": 1666087200000, "open": 6.2739, "high": 6.2895, "low": 6.2739, "close": 6.2895, "volume": 21.66, "close_time": 1666090799999}, {"open_time": 1666090800000, "open": 6.305, "high": 6.3206, "low": 6.305, "close": 6.3064, "volume": 39.01, "close_time": 1666094399999}, {"open_time": 1666094400000, "open": 6.317, "high": 6.3363, "low": 6.317, "close": 6.3363, "volume": 30.0, "close_time": 1666097999999}, {"open_time": 1666098000000, "open": 6.3081, "high": 6.3363, "low": 6.2615, "close": 6.2615, "volume": 187.23, "close_time": 1666101599999}, {"open_time": 1666101600000, "open": 6.2895, "high": 6.2895, "low": 6.2228, "close": 6.2895, "volume": 322.42, "close_time": 1666105199999}, {"open_time": 1666105200000, "open": 6.2615, "high": 6.305, "low": 6.2615, "close": 6.305, "volume": 135.29, "close_time": 1666108799999}, {"open_time": 1666108800000, "open": 6.3206, "high": 6.4468, "low": 6.2925, "close": 6.4344, "volume": 308.86, "close_time": 1666112399999}, {"open_time": 1666112400000, "open": 6.4579, "high": 6.5107, "low": 6.4342, "close": 6.5107, "volume": 984.21, "close_time": 1666115999999}, {"open_time": 1666116000000, "open": 6.5222, "high": 6.5753, "low": 6.434, "close": 6.4947, "volume": 2008.73, "close_time": 1666119599999}, {"open_time": 1666119600000, "open": 6.4865, "high": 6.58, "low": 6.4471, "close": 6.5759, "volume": 667.06, "close_time": 1666123199999}, {"open_time": 1666123200000, "open": 6.5841, "high": 6.6407, "low": 6.5828, "close": 6.6112, "volume": 252.25, "close_time": 1666126799999}, {"open_time": 1666126800000, "open": 6.5949, "high": 6.6154, "low": 6.5462, "close": 6.5462, "volume": 608.8, "close_time": 1666130399999}, {"open_time": 1666130400000, "open": 6.5593, "high": 6.5931, "low": 6.5593, "close": 6.5909, "volume": 1045.53, "close_time": 1666133999999}, {"open_time": 1666134000000, "open": 6.593, "high": 6.593, "low": 6.5211, "close": 6.5316, "volume": 761.33, "close_time": 1666137599999}, {"open_time": 1666137600000, "open": 6.5592, "high": 6.5937, "low": 6.53, "close": 6.53, "volume": 850.54, "close_time": 1666141199999}, {"open_time": 1666141200000, "open": 6.5229, "high": 6.5572, "low": 6.5229, "close": 6.5572, "volume": 125.77, "close_time": 1666144799999}, {"open_time": 1666144800000, "open": 6.5139, "high": 6.5139, "low": 6.4629, "close": 6.4846, "volume": 175.54, "close_time": 1666148399999}, {"open_time": 1666148400000, "open": 6.4876, "high": 6.5029, "low": 6.4873, "close": 6.4922, "volume": 362.26, "close_time": 1666151999999}, {"open_time": 1666152000000, "open": 6.4658, "high": 6.4658, "low": 6.4499, "close": 6.4499, "volume": 21.0, "close_time": 1666155599999}, {"open_time": 1666155600000, "open": 6.4787, "high": 6.4787, "low": 6.4499, "close": 6.4499, "volume": 21.01, "close_time": 1666159199999}, {"open_time": 1666159200000, "open": 6.4413, "high": 6.4764, "low": 6.3966, "close": 6.3966, "volume": 449.31, "close_time": 1666162799999}, {"open_time": 1666162800000, "open": 6.3901, "high": 6.4627, "low": 6.3901, "close": 6.4627, "volume": 91.06, "close_time": 1666166399999}, {"open_time": 1666166400000, "open": 6.4787, "high": 6.5566, "low": 6.4022, "close": 6.5139, "volume": 4039.64, "close_time": 1666169999999}, {"open_time": 1666170000000, "open": 6.5259, "high": 6.5454, "low": 6.5139, "close": 6.5139, "volume": 302.4, "close_time": 1666173599999}, {"open_time": 1666173600000, "open": 6.5065, "high": 6.5065, "low": 6.5065, "close": 6.5065, "volume": 41.73, "close_time": 1666177199999}, {"open_time": 1666177200000, "open": 6.4978, "high": 6.4978, "low": 6.4499, "close": 6.4787, "volume": 57.05, "close_time": 1666180799999}, {"open_time": 1666180800000, "open": 6.4499, "high": 6.4499, "low": 6.426, "close": 6.4481, "volume": 49.76, "close_time": 1666184399999}, {"open_time": 1666184400000, "open": 6.4627, "high": 6.5107, "low": 6.4499, "close": 6.4787, "volume": 111.21, "close_time": 1666187999999}, {"open_time": 1666188000000, "open": 6.4947, "high": 6.672, "low": 6.4947, "close": 6.6092, "volume": 1063.28, "close_time": 1666191599999}, {"open_time": 1666191600000, "open": 6.6292, "high": 6.769, "low": 6.6217, "close": 6.6604, "volume": 1517.16, "close_time": 1666195199999}, {"open_time": 1666195200000, "open": 6.6529, "high": 6.7232, "low": 6.6436, "close": 6.6736, "volume": 696.39, "close_time": 1666198799999}, {"open_time": 1666198800000, "open": 6.6901, "high": 6.7249, "low": 6.6465, "close": 6.6944, "volume": 590.35, "close_time": 1666202399999}, {"open_time": 1666202400000, "open": 6.6933, "high": 6.7142, "low": 6.656, "close": 6.6694, "volume": 3248.3, "close_time": 1666205999999}, {"open_time": 1666206000000, "open": 6.6809, "high": 6.6846, "low": 6.659, "close": 6.659, "volume": 214.19, "close_time": 1666209599999}, {"open_time": 1666209600000, "open": 6.6901, "high": 6.7066, "low": 6.6439, "close": 6.6901, "volume": 95.85, "close_time": 1666213199999}, {"open_time": 1666213200000, "open": 6.7066, "high": 6.7232, "low": 6.6654, "close": 6.6783, "volume": 632.73, "close_time": 1666216799999}, {"open_time": 1666216800000, "open": 6.6795, "high": 6.6948, "low": 6.5783, "close": 6.6244, "volume": 675.1, "close_time": 1666220399999}, {"open_time": 1666220400000, "open": 6.6407, "high": 6.653, "low": 6.5422, "close": 6.5786, "volume": 983.42, "close_time": 1666223999999}, {"open_time": 1666224000000, "open": 6.5694, "high": 6.5905, "low": 6.4413, "close": 6.4413, "volume": 857.22, "close_time": 1666227599999}, {"open_time": 1666227600000, "open": 6.4581, "high": 6.4772, "low": 6.3687, "close": 6.3687, "volume": 1923.31, "close_time": 1666231199999}, {"open_time": 1666231200000, "open": 6.3679, "high": 6.415, "low": 6.3445, "close": 6.415, "volume": 788.38, "close_time": 1666234799999}, {"open_time": 1666234800000, "open": 6.4151, "high": 6.4151, "low": 6.3848, "close": 6.415, "volume": 143.77, "close_time": 1666238399999}, {"open_time": 1666238400000, "open": 6.4235, "high": 6.5107, "low": 6.4148, "close": 6.5107, "volume": 3475.15, "close_time": 1666241999999}, {"open_time": 1666242000000, "open": 6.5268, "high": 6.5592, "low": 6.4978, "close": 6.4978, "volume": 277.16, "close_time": 1666245599999}, {"open_time": 1666245600000, "open": 6.4818, "high": 6.4929, "low": 6.4499, "close": 6.4499, "volume": 204.57, "close_time": 1666249199999}, {"open_time": 1666249200000, "open": 6.4471, "high": 6.5052, "low": 6.4385, "close": 6.5052, "volume": 197.97, "close_time": 1666252799999}, {"open_time": 1666252800000, "open": 6.4981, "high": 6.5052, "low": 6.4178, "close": 6.4178, "volume": 3004.9, "close_time": 1666256399999}, {"open_time": 1666256400000, "open": 6.411, "high": 6.4852, "low": 6.379, "close": 6.4852, "volume": 310.92, "close_time": 1666259999999}, {"open_time": 1666260000000, "open": 6.4834, "high": 6.4834, "low": 6.434, "close": 6.4718, "volume": 127.89, "close_time": 1666263599999}, {"open_time": 1666263600000, "open": 6.4729, "high": 6.4763, "low": 6.4406, "close": 6.4406, "volume": 184.06, "close_time": 1666267199999}, {"open_time": 1666267200000, "open": 6.4453, "high": 6.4787, "low": 6.4022, "close": 6.4022, "volume": 311.5, "close_time": 1666270799999}, {"open_time": 1666270800000, "open": 6.3865, "high": 6.5036, "low": 6.3835, "close": 6.5036, "volume": 1343.4, "close_time": 1666274399999}, {"open_time": 1666274400000, "open": 6.5107, "high": 6.5392, "low": 6.4796, "close": 6.4796, "volume": 219.23, "close_time": 1666277999999}, {"open_time": 1666278000000, "open": 6.4658, "high": 6.4787, "low": 6.4499, "close": 6.4787, "volume": 31.5, "close_time": 1666281599999}, {"open_time": 1666281600000, "open": 6.4499, "high": 6.4499, "low": 6.3393, "close": 6.3436, "volume": 556.02, "close_time": 1666285199999}, {"open_time": 1666285200000, "open": 6.3237, "high": 6.3293, "low": 6.1831, "close": 6.1981, "volume": 4725.48, "close_time": 1666288799999}, {"open_time": 1666288800000, "open": 6.1817, "high": 6.1817, "low": 6.0935, "close": 6.1087, "volume": 617.16, "close_time": 1666292399999}, {"open_time": 1666292400000, "open": 6.136, "high": 6.136, "low": 6.1077, "close": 6.1214, "volume": 143.46, "close_time": 1666295999999}, {"open_time": 1666296000000, "open": 6.0936, "high": 6.0936, "low": 6.0204, "close": 6.0833, "volume": 1975.2, "close_time": 1666299599999}, {"open_time": 1666299600000, "open": 6.0636, "high": 6.1057, "low": 6.0636, "close": 6.1057, "volume": 33.49, "close_time": 1666303199999}, {"open_time": 1666303200000, "open": 6.1026, "high": 6.1026, "low": 6.0636, "close": 6.0636, "volume": 99.88, "close_time": 1666306799999}, {"open_time": 1666306800000, "open": 6.0907, "high": 6.0907, "low": 6.0907, "close": 6.0907, "volume": 11.17, "close_time": 1666310399999}, {"open_time": 1666310400000, "open": 6.0636, "high": 6.0756, "low": 5.9953, "close": 6.0756, "volume": 642.25, "close_time": 1666313999999}, {"open_time": 1666314000000, "open": 6.0852, "high": 6.1057, "low": 6.0636, "close": 6.1057, "volume": 82.99, "close_time": 1666317599999}, {"open_time": 1666317600000, "open": 6.1208, "high": 6.1664, "low": 6.1208, "close": 6.1396, "volume": 50.19, "close_time": 1666321199999}, {"open_time": 1666321200000, "open": 6.139, "high": 6.139, "low": 6.0936, "close": 6.0936, "volume": 75.35, "close_time": 1666324799999}, {"open_time": 1666324800000, "open": 6.0909, "high": 6.0912, "low": 6.0486, "close": 6.0486, "volume": 1208.04, "close_time": 1666328399999}, {"open_time": 1666328400000, "open": 6.0616, "high": 6.0616, "low": 6.0204, "close": 6.0204, "volume": 26.74, "close_time": 1666331999999}, {"open_time": 1666332000000, "open": 6.0188, "high": 6.0457, "low": 6.0188, "close": 6.0188, "volume": 33.8, "close_time": 1666335599999}, {"open_time": 1666335600000, "open": 6.004, "high": 6.0606, "low": 5.9892, "close": 6.004, "volume": 136.63, "close_time": 1666339199999}, {"open_time": 1666339200000, "open": 5.9892, "high": 5.9892, "low": 5.901, "close": 5.9522, "volume": 3382.43, "close_time": 1666342799999}, {"open_time": 1666342800000, "open": 5.9714, "high": 5.9862, "low": 5.9156, "close": 5.9596, "volume": 102.72, "close_time": 1666346399999}, {"open_time": 1666346400000, "open": 5.9449, "high": 5.9568, "low": 5.9303, "close": 5.9568, "volume": 193.94, "close_time": 1666349999999}, {"open_time": 1666350000000, "open": 5.9305, "high": 5.942, "low": 5.901, "close": 5.901, "volume": 117.22, "close_time": 1666353599999}, {"open_time": 1666353600000, "open": 5.9078, "high": 5.9568, "low": 5.8182, "close": 5.9568, "volume": 2704.62, "close_time": 1666357199999}, {"open_time": 1666357200000, "open": 5.9428, "high": 6.0159, "low": 5.9303, "close": 6.0159, "volume": 538.67, "close_time": 1666360799999}, {"open_time": 1666360800000, "open": 6.0149, "high": 6.0149, "low": 5.9303, "close": 5.9521, "volume": 128.23, "close_time": 1666364399999}, {"open_time": 1666364400000, "open": 5.9303, "high": 6.033, "low": 5.9303, "close": 6.033, "volume": 750.62, "close_time": 1666367999999}, {"open_time": 1666368000000, "open": 6.0457, "high": 6.0907, "low": 6.0185, "close": 6.0188, "volume": 1244.52, "close_time": 1666371599999}, {"open_time": 1666371600000, "open": 6.0222, "high": 6.0475, "low": 6.004, "close": 6.0475, "volume": 426.61, "close_time": 1666375199999}, {"open_time": 1666375200000, "open": 6.0274, "high": 6.0274, "low": 5.9865, "close": 5.9865, "volume": 68.73, "close_time": 1666378799999}, {"open_time": 1666378800000, "open": 6.0159, "high": 6.0428, "low": 6.0159, "close": 6.0428, "volume": 86.21, "close_time": 1666382399999}, {"open_time": 1666382400000, "open": 6.013, "high": 6.013, "low": 6.004, "close": 6.004, "volume": 41.3, "close_time": 1666385999999}, {"open_time": 1666386000000, "open": 6.004, "high": 6.004, "low": 6.004, "close": 6.004, "volume": 0.0, "close_time": 1666389599999}, {"open_time": 1666389600000, "open": 6.0196, "high": 6.0308, "low": 6.0196, "close": 6.0308, "volume": 343.67, "close_time": 1666393199999}, {"open_time": 1666393200000, "open": 6.0355, "high": 6.0355, "low": 6.0286, "close": 6.0286, "volume": 95.98, "close_time": 1666396799999}, {"open_time": 1666396800000, "open": 6.039, "high": 6.0457, "low": 6.0188, "close": 6.0188, "volume": 78.01, "close_time": 1666400399999}, {"open_time": 1666400400000, "open": 6.004, "high": 6.004, "low": 6.004, "close": 6.004, "volume": 11.3, "close_time": 1666403999999}, {"open_time": 1666404000000, "open": 6.0308, "high": 6.0322, "low": 5.9892, "close": 5.9892, "volume": 99.13, "close_time": 1666407599999}, {"open_time": 1666407600000, "open": 6.0009, "high": 6.0308, "low": 6.0009, "close": 6.0308, "volume": 248.13, "close_time": 1666411199999}, {"open_time": 1666411200000, "open": 6.0084, "high": 6.0084, "low": 5.9965, "close": 5.9965, "volume": 87.99, "close_time": 1666414799999}, {"open_time": 1666414800000, "open": 5.9892, "high": 5.9892, "low": 5.9892, "close": 5.9892, "volume": 11.32, "close_time": 1666418399999}, {"open_time": 1666418400000, "open": 6.0077, "high": 6.0159, "low": 6.0077, "close": 6.0159, "volume": 13.85, "close_time": 1666421999999}, {"open_time": 1666422000000, "open": 6.0308, "high": 6.0606, "low": 6.0308, "close": 6.0606, "volume": 56.25, "close_time": 1666425599999}, {"open_time": 1666425600000, "open": 6.0458, "high": 6.0772, "low": 6.0259, "close": 6.0762, "volume": 3916.02, "close_time": 1666429199999}, {"open_time": 1666429200000, "open": 6.0907, "high": 6.0907, "low": 6.0636, "close": 6.0862, "volume": 353.08, "close_time": 1666432799999}, {"open_time": 1666432800000, "open": 6.0486, "high": 6.1097, "low": 6.0486, "close": 6.1097, "volume": 89.87, "close_time": 1666436399999}, {"open_time": 1666436400000, "open": 6.1208, "high": 6.1252, "low": 6.0936, "close": 6.1088, "volume": 1025.05, "close_time": 1666439999999}, {"open_time": 1666440000000, "open": 6.1087, "high": 6.1087, "low": 6.0936, "close": 6.0936, "volume": 92.3, "close_time": 1666443599999}, {"open_time": 1666443600000, "open": 6.1208, "high": 6.1511, "low": 6.0936, "close": 6.0936, "volume": 97.3, "close_time": 1666447199999}, {"open_time": 1666447200000, "open": 6.1208, "high": 6.136, "low": 6.1141, "close": 6.136, "volume": 141.16, "close_time": 1666450799999}, {"open_time": 1666450800000, "open": 6.1087, "high": 6.128, "low": 6.1, "close": 6.128, "volume": 342.7, "close_time": 1666454399999}, {"open_time": 1666454400000, "open": 6.0936, "high": 6.0936, "low": 6.0786, "close": 6.0786, "volume": 30.43, "close_time": 1666457999999}, {"open_time": 1666458000000, "open": 6.0636, "high": 6.0636, "low": 6.0486, "close": 6.0486, "volume": 22.39, "close_time": 1666461599999}, {"open_time": 1666461600000, "open": 6.052, "high": 6.0655, "low": 6.052, "close": 6.0546, "volume": 50.51, "close_time": 1666465199999}, {"open_time": 1666465200000, "open": 6.0756, "high": 6.0756, "low": 6.0675, "close": 6.0675, "volume": 12.84, "close_time": 1666468799999}, {"open_time": 1666468800000, "open": 6.0739, "high": 6.0907, "low": 6.0714, "close": 6.0907, "volume": 418.29, "close_time": 1666472399999}, {"open_time": 1666472400000, "open": 6.1057, "high": 6.1057, "low": 6.0786, "close": 6.0786, "volume": 25.6, "close_time": 1666475999999}, {"open_time": 1666476000000, "open": 6.0933, "high": 6.0949, "low": 6.0933, "close": 6.0949, "volume": 328.22, "close_time": 1666479599999}, {"open_time": 1666479600000, "open": 6.0891, "high": 6.1057, "low": 6.0891, "close": 6.1057, "volume": 14.48, "close_time": 1666483199999}, {"open_time": 1666483200000, "open": 6.1208, "high": 6.1208, "low": 6.0936, "close": 6.0936, "volume": 23.9, "close_time": 1666486799999}, {"open_time": 1666486800000, "open": 6.0786, "high": 6.0786, "low": 6.0786, "close": 6.0786, "volume": 11.16, "close_time": 1666490399999}, {"open_time": 1666490400000, "open": 6.1057, "high": 6.1208, "low": 6.1057, "close": 6.1208, "volume": 22.27, "close_time": 1666493999999}, {"open_time": 1666494000000, "open": 6.1208, "high": 6.1208, "low": 6.1208, "close": 6.1208, "volume": 0.0, "close_time": 1666497599999}, {"open_time": 1666497600000, "open": 6.1249, "high": 6.1249, "low": 6.0936, "close": 6.0936, "volume": 14.39, "close_time": 1666501199999}, {"open_time": 1666501200000, "open": 6.1003, "high": 6.1003, "low": 6.1003, "close": 6.1003, "volume": 5.49, "close_time": 1666504799999}, {"open_time": 1666504800000, "open": 6.0786, "high": 6.0786, "low": 6.0786, "close": 6.0786, "volume": 11.16, "close_time": 1666508399999}, {"open_time": 1666508400000, "open": 6.0786, "high": 6.0786, "low": 6.0786, "close": 6.0786, "volume": 0.0, "close_time": 1666511999999}, {"open_time": 1666512000000, "open": 6.0727, "high": 6.0995, "low": 6.0727, "close": 6.0837, "volume": 207.07, "close_time": 1666515599999}, {"open_time": 1666515600000, "open": 6.0815, "high": 6.0815, "low": 6.0486, "close": 6.0486, "volume": 55.94, "close_time": 1666519199999}, {"open_time": 1666519200000, "open": 6.0337, "high": 6.0337, "low": 6.0337, "close": 6.0337, "volume": 11.24, "close_time": 1666522799999}, {"open_time": 1666522800000, "open": 6.0204, "high": 6.0204, "low": 5.997, "close": 5.997, "volume": 29.63, "close_time": 1666526399999}, {"open_time": 1666526400000, "open": 6.0109, "high": 6.0159, "low": 5.9892, "close": 6.0159, "volume": 63.44, "close_time": 1666529999999}, {"open_time": 1666530000000, "open": 6.0308, "high": 6.0485, "low": 6.0308, "close": 6.0422, "volume": 254.61, "close_time": 1666533599999}, {"open_time": 1666533600000, "open": 6.0422, "high": 6.0422, "low": 6.0422, "close": 6.0422, "volume": 0.0, "close_time": 1666537199999}, {"open_time": 1666537200000, "open": 6.0532, "high": 6.0549, "low": 6.0394, "close": 6.0394, "volume": 333.05, "close_time": 1666540799999}, {"open_time": 1666540800000, "open": 6.0188, "high": 6.0424, "low": 6.0188, "close": 6.0424, "volume": 176.85, "close_time": 1666544399999}, {"open_time": 1666544400000, "open": 6.0421, "high": 6.1227, "low": 6.0421, "close": 6.1227, "volume": 269.43, "close_time": 1666547999999}, {"open_time": 1666548000000, "open": 6.136, "high": 6.1969, "low": 6.1251, "close": 6.1694, "volume": 2102.93, "close_time": 1666551599999}, {"open_time": 1666551600000, "open": 6.1969, "high": 6.1969, "low": 6.1849, "close": 6.1851, "volume": 163.47, "close_time": 1666555199999}, {"open_time": 1666555200000, "open": 6.1938, "high": 6.1938, "low": 6.1428, "close": 6.173, "volume": 3427.26, "close_time": 1666558799999}, {"open_time": 1666558800000, "open": 6.1656, "high": 6.1816, "low": 6.1501, "close": 6.1816, "volume": 227.07, "close_time": 1666562399999}, {"open_time": 1666562400000, "open": 6.1969, "high": 6.2861, "low": 6.1969, "close": 6.2624, "volume": 713.44, "close_time": 1666565999999}, {"open_time": 1666566000000, "open": 6.2876, "high": 6.2901, "low": 6.2724, "close": 6.2901, "volume": 117.79, "close_time": 1666569599999}, {"open_time": 1666569600000, "open": 6.2856, "high": 6.3519, "low": 6.2806, "close": 6.3064, "volume": 877.77, "close_time": 1666573199999}, {"open_time": 1666573200000, "open": 6.3035, "high": 6.3143, "low": 6.2925, "close": 6.2925, "volume": 310.99, "close_time": 1666576799999}, {"open_time": 1666576800000, "open": 6.2972, "high": 6.2989, "low": 6.2972, "close": 6.2989, "volume": 217.68, "close_time": 1666580399999}, {"open_time": 1666580400000, "open": 6.277, "high": 6.277, "low": 6.2344, "close": 6.2344, "volume": 87.44, "close_time": 1666583999999}, {"open_time": 1666584000000, "open": 6.2306, "high": 6.2353, "low": 6.186, "close": 6.2337, "volume": 2011.27, "close_time": 1666587599999}, {"open_time": 1666587600000, "open": 6.1999, "high": 6.1999, "low": 6.1999, "close": 6.1999, "volume": 10.94, "close_time": 1666591199999}, {"open_time": 1666591200000, "open": 6.2137, "high": 6.2137, "low": 6.1797, "close": 6.1797, "volume": 112.1, "close_time": 1666594799999}, {"open_time": 1666594800000, "open": 6.1797, "high": 6.1797, "low": 6.1105, "close": 6.1324, "volume": 170.61, "close_time": 1666598399999}, {"open_time": 1666598400000, "open": 6.11, "high": 6.1208, "low": 6.0925, "close": 6.1208, "volume": 69.33, "close_time": 1666601999999}, {"open_time": 1666602000000, "open": 6.1178, "high": 6.1664, "low": 6.1178, "close": 6.1664, "volume": 170.47, "close_time": 1666605599999}, {"open_time": 1666605600000, "open": 6.165, "high": 6.1969, "low": 6.1604, "close": 6.1766, "volume": 396.45, "close_time": 1666609199999}, {"open_time": 1666609200000, "open": 6.1969, "high": 6.2138, "low": 6.1969, "close": 6.2138, "volume": 26.11, "close_time": 1666612799999}, {"open_time": 1666612800000, "open": 6.1957, "high": 6.1957, "low": 6.1541, "close": 6.1816, "volume": 47.21, "close_time": 1666616399999}, {"open_time": 1666616400000, "open": 6.1835, "high": 6.204, "low": 6.1331, "close": 6.1694, "volume": 568.95, "close_time": 1666619999999}, {"open_time": 1666620000000, "open": 6.1541, "high": 6.1541, "low": 6.0754, "close": 6.136, "volume": 196.66, "close_time": 1666623599999}, {"open_time": 1666623600000, "open": 6.1336, "high": 6.1664, "low": 6.1238, "close": 6.1664, "volume": 258.07, "close_time": 1666627199999}, {"open_time": 1666627200000, "open": 6.139, "high": 6.1412, "low": 6.139, "close": 6.1412, "volume": 16.68, "close_time": 1666630799999}, {"open_time": 1666630800000, "open": 6.1238, "high": 6.136, "low": 6.1087, "close": 6.136, "volume": 33.26, "close_time": 1666634399999}, {"open_time": 1666634400000, "open": 6.1407, "high": 6.1664, "low": 6.1407, "close": 6.1664, "volume": 245.2, "close_time": 1666637999999}, {"open_time": 1666638000000, "open": 6.1816, "high": 6.191, "low": 6.1816, "close": 6.191, "volume": 15.0, "close_time": 1666641599999}, {"open_time": 1666641600000, "open": 6.1541, "high": 6.1716, "low": 6.1541, "close": 6.1716, "volume": 233.14, "close_time": 1666645199999}, {"open_time": 1666645200000, "open": 6.1816, "high": 6.1816, "low": 6.139, "close": 6.1458, "volume": 36.25, "close_time": 1666648799999}, {"open_time": 1666648800000, "open": 6.139, "high": 6.1664, "low": 6.1238, "close": 6.1664, "volume": 45.36, "close_time": 1666652399999}, {"open_time": 1666652400000, "open": 6.1809, "high": 6.1809, "low": 6.139, "close": 6.139, "volume": 14.3, "close_time": 1666655999999}, {"open_time": 1666656000000, "open": 6.1664, "high": 6.1969, "low": 6.1426, "close": 6.1547, "volume": 61.58, "close_time": 1666659599999}, {"open_time": 1666659600000, "open": 6.139, "high": 6.139, "low": 6.0936, "close": 6.1378, "volume": 68.19, "close_time": 1666663199999}, {"open_time": 1666663200000, "open": 6.1183, "high": 6.1183, "low": 6.1154, "close": 6.1154, "volume": 65.51, "close_time": 1666666799999}, {"open_time": 1666666800000, "open": 6.1511, "high": 6.1664, "low": 6.1511, "close": 6.1664, "volume": 22.1, "close_time": 1666670399999}, {"open_time": 1666670400000, "open": 6.1664, "high": 6.1664, "low": 6.1664, "close": 6.1664, "volume": 0.0, "close_time": 1666673999999}, {"open_time": 1666674000000, "open": 6.139, "high": 6.139, "low": 6.1238, "close": 6.1238, "volume": 22.12, "close_time": 1666677599999}, {"open_time": 1666677600000, "open": 6.1511, "high": 6.1664, "low": 6.1511, "close": 6.1664, "volume": 14.31, "close_time": 1666681199999}, {"open_time": 1666681200000, "open": 6.1238, "high": 6.1238, "low": 6.1238, "close": 6.1238, "volume": 11.07, "close_time": 1666684799999}, {"open_time": 1666684800000, "open": 6.1087, "high": 6.1087, "low": 6.1087, "close": 6.1087, "volume": 11.1, "close_time": 1666688399999}, {"open_time": 1666688400000, "open": 6.0936, "high": 6.1057, "low": 6.0786, "close": 6.1042, "volume": 39.08, "close_time": 1666691999999}, {"open_time": 1666692000000, "open": 6.0786, "high": 6.1149, "low": 6.0786, "close": 6.1149, "volume": 246.35, "close_time": 1666695599999}, {"open_time": 1666695600000, "open": 6.111, "high": 6.1208, "low": 6.111, "close": 6.1208, "volume": 235.3, "close_time": 1666699199999}, {"open_time": 1666699200000, "open": 6.1294, "high": 6.136, "low": 6.1294, "close": 6.136, "volume": 234.59, "close_time": 1666702799999}, {"open_time": 1666702800000, "open": 6.1511, "high": 6.2372, "low": 6.1511, "close": 6.2149, "volume": 117.34, "close_time": 1666706399999}, {"open_time": 1666706400000, "open": 6.1999, "high": 6.2548, "low": 6.1999, "close": 6.2548, "volume": 2060.43, "close_time": 1666709999999}, {"open_time": 1666710000000, "open": 6.2584, "high": 6.3363, "low": 6.2584, "close": 6.3081, "volume": 297.16, "close_time": 1666713599999}, {"open_time": 1666713600000, "open": 6.331, "high": 6.5259, "low": 6.3294, "close": 6.5259, "volume": 729.98, "close_time": 1666717199999}, {"open_time": 1666717200000, "open": 6.5268, "high": 6.6901, "low": 6.5022, "close": 6.6901, "volume": 4053.88, "close_time": 1666720799999}, {"open_time": 1666720800000, "open": 6.7066, "high": 6.7744, "low": 6.6705, "close": 6.7399, "volume": 497.41, "close_time": 1666724399999}, {"open_time": 1666724400000, "open": 6.7334, "high": 6.7334, "low": 6.64, "close": 6.6421, "volume": 542.96, "close_time": 1666727999999}, {"open_time": 1666728000000, "open": 6.6475, "high": 6.6674, "low": 6.5247, "close": 6.5408, "volume": 1341.87, "close_time": 1666731599999}, {"open_time": 1666731600000, "open": 6.5497, "high": 6.596, "low": 6.53, "close": 6.596, "volume": 419.77, "close_time": 1666735199999}, {"open_time": 1666735200000, "open": 6.5624, "high": 6.5833, "low": 6.53, "close": 6.5833, "volume": 1025.66, "close_time": 1666738799999}, {"open_time": 1666738800000, "open": 6.5725, "high": 6.5808, "low": 6.5614, "close": 6.5808, "volume": 843.24, "close_time": 1666742399999}, {"open_time": 1666742400000, "open": 6.5917, "high": 6.6198, "low": 6.5607, "close": 6.5607, "volume": 509.92, "close_time": 1666745999999}, {"open_time": 1666746000000, "open": 6.5462, "high": 6.5917, "low": 6.53, "close": 6.5917, "volume": 82.44, "close_time": 1666749599999}, {"open_time": 1666749600000, "open": 6.608, "high": 6.6244, "low": 6.608, "close": 6.6219, "volume": 1792.22, "close_time": 1666753199999}, {"open_time": 1666753200000, "open": 6.6407, "high": 6.6687, "low": 6.6407, "close": 6.6428, "volume": 26.23, "close_time": 1666756799999}, {"open_time": 1666756800000, "open": 6.623, "high": 6.6609, "low": 6.6214, "close": 6.6317, "volume": 1907.95, "close_time": 1666760399999}, {"open_time": 1666760400000, "open": 6.6112, "high": 6.6136, "low": 6.5849, "close": 6.5849, "volume": 61.98, "close_time": 1666763999999}, {"open_time": 1666764000000, "open": 6.6244, "high": 6.638, "low": 6.6244, "close": 6.638, "volume": 1411.23, "close_time": 1666767599999}, {"open_time": 1666767600000, "open": 6.638, "high": 6.6874, "low": 6.6369, "close": 6.6566, "volume": 1807.58, "close_time": 1666771199999}, {"open_time": 1666771200000, "open": 6.6736, "high": 6.79, "low": 6.6224, "close": 6.7598, "volume": 1500.52, "close_time": 1666774799999}, {"open_time": 1666774800000, "open": 6.7598, "high": 6.7632, "low": 6.703, "close": 6.7197, "volume": 896.03, "close_time": 1666778399999}, {"open_time": 1666778400000, "open": 6.7264, "high": 6.7399, "low": 6.7264, "close": 6.7399, "volume": 187.62, "close_time": 1666781999999}, {"open_time": 1666782000000, "open": 6.7565, "high": 6.7565, "low": 6.6933, "close": 6.6933, "volume": 40.39, "close_time": 1666785599999}, {"open_time": 1666785600000, "open": 6.6894, "high": 6.7232, "low": 6.6215, "close": 6.7232, "volume": 322.8, "close_time": 1666789199999}, {"open_time": 1666789200000, "open": 6.6933, "high": 6.8112, "low": 6.6555, "close": 6.7431, "volume": 1385.68, "close_time": 1666792799999}, {"open_time": 1666792800000, "open": 6.7452, "high": 6.8914, "low": 6.7452, "close": 6.7981, "volume": 1373.34, "close_time": 1666796399999}, {"open_time": 1666796400000, "open": 6.8043, "high": 6.8354, "low": 6.7598, "close": 6.7598, "volume": 512.8, "close_time": 1666799999999}, {"open_time": 1666800000000, "open": 6.79, "high": 6.8312, "low": 6.7233, "close": 6.7233, "volume": 206.58, "close_time": 1666803599999}, {"open_time": 1666803600000, "open": 6.7198, "high": 6.7399, "low": 6.7074, "close": 6.7399, "volume": 95.55, "close_time": 1666807199999}, {"open_time": 1666807200000, "open": 6.7565, "high": 6.7889, "low": 6.7099, "close": 6.7099, "volume": 609.85, "close_time": 1666810799999}, {"open_time": 1666810800000, "open": 6.7099, "high": 6.7099, "low": 6.7099, "close": 6.7099, "volume": 0.0, "close_time": 1666814399999}, {"open_time": 1666814400000, "open": 6.7399, "high": 6.7565, "low": 6.6916, "close": 6.7332, "volume": 231.83, "close_time": 1666817999999}, {"open_time": 1666818000000, "open": 6.7099, "high": 6.7413, "low": 6.6786, "close": 6.7283, "volume": 2752.65, "close_time": 1666821599999}, {"open_time": 1666821600000, "open": 6.7099, "high": 6.7399, "low": 6.6933, "close": 6.7099, "volume": 91.84, "close_time": 1666825199999}, {"open_time": 1666825200000, "open": 6.7399, "high": 6.7565, "low": 6.6933, "close": 6.6933, "volume": 203.25, "close_time": 1666828799999}, {"open_time": 1666828800000, "open": 6.7232, "high": 6.8302, "low": 6.7232, "close": 6.8279, "volume": 951.33, "close_time": 1666832399999}, {"open_time": 1666832400000, "open": 6.8387, "high": 6.8387, "low": 6.7413, "close": 6.7413, "volume": 1306.38, "close_time": 1666835999999}, {"open_time": 1666836000000, "open": 6.7732, "high": 6.7732, "low": 6.7074, "close": 6.7099, "volume": 332.85, "close_time": 1666839599999}, {"open_time": 1666839600000, "open": 6.7399, "high": 6.7732, "low": 6.7399, "close": 6.7729, "volume": 148.81, "close_time": 1666843199999}, {"open_time": 1666843200000, "open": 6.8068, "high": 6.8574, "low": 6.7971, "close": 6.8522, "volume": 3971.52, "close_time": 1666846799999}, {"open_time": 1666846800000, "open": 6.8368, "high": 6.9584, "low": 6.8006, "close": 6.9316, "volume": 2241.77, "close_time": 1666850399999}, {"open_time": 1666850400000, "open": 6.954, "high": 7.2085, "low": 6.954, "close": 7.0869, "volume": 3595.29, "close_time": 1666853999999}, {"open_time": 1666854000000, "open": 7.0869, "high": 7.1339, "low": 7.0349, "close": 7.073, "volume": 4325.3, "close_time": 1666857599999}, {"open_time": 1666857600000, "open": 7.0638, "high": 7.0744, "low": 6.9632, "close": 6.9943, "volume": 658.74, "close_time": 1666861199999}, {"open_time": 1666861200000, "open": 7.0116, "high": 7.0116, "low": 6.943, "close": 6.9799, "volume": 672.76, "close_time": 1666864799999}, {"open_time": 1666864800000, "open": 6.9811, "high": 7.029, "low": 6.946, "close": 6.9943, "volume": 427.58, "close_time": 1666868399999}, {"open_time": 1666868400000, "open": 7.0116, "high": 7.029, "low": 6.9691, "close": 6.9691, "volume": 48.97, "close_time": 1666871999999}, {"open_time": 1666872000000, "open": 7.0116, "high": 7.1162, "low": 6.9804, "close": 7.1043, "volume": 641.91, "close_time": 1666875599999}, {"open_time": 1666875600000, "open": 7.1157, "high": 7.1278, "low": 6.9234, "close": 6.9234, "volume": 1217.61, "close_time": 1666879199999}, {"open_time": 1666879200000, "open": 6.9139, "high": 7.0771, "low": 6.9139, "close": 6.9977, "volume": 502.06, "close_time": 1666882799999}, {"open_time": 1666882800000, "open": 6.9874, "high": 7.0469, "low": 6.9779, "close": 6.9779, "volume": 382.57, "close_time": 1666886399999}, {"open_time": 1666886400000, "open": 7.0116, "high": 7.0463, "low": 6.9804, "close": 7.0463, "volume": 87.87, "close_time": 1666889999999}, {"open_time": 1666890000000, "open": 7.0453, "high": 7.1099, "low": 7.0422, "close": 7.0982, "volume": 1189.48, "close_time": 1666893599999}, {"open_time": 1666893600000, "open": 7.074, "high": 7.074, "low": 7.0351, "close": 7.0719, "volume": 357.86, "close_time": 1666897199999}, {"open_time": 1666897200000, "open": 7.0769, "high": 7.1162, "low": 7.056, "close": 7.056, "volume": 238.83, "close_time": 1666900799999}, {"open_time": 1666900800000, "open": 7.0497, "high": 7.0497, "low": 6.8438, "close": 6.977, "volume": 2968.04, "close_time": 1666904399999}, {"open_time": 1666904400000, "open": 6.946, "high": 6.9473, "low": 6.8764, "close": 6.8764, "volume": 234.27, "close_time": 1666907999999}, {"open_time": 1666908000000, "open": 6.9084, "high": 6.9598, "low": 6.82, "close": 6.8847, "volume": 414.7, "close_time": 1666911599999}, {"open_time": 1666911600000, "open": 6.8847, "high": 6.8847, "low": 6.7933, "close": 6.7933, "volume": 212.87, "close_time": 1666915199999}, {"open_time": 1666915200000, "open": 6.7867, "high": 6.8914, "low": 6.7802, "close": 6.8901, "volume": 913.91, "close_time": 1666918799999}, {"open_time": 1666918800000, "open": 6.8608, "high": 6.9255, "low": 6.8608, "close": 6.9125, "volume": 206.55, "close_time": 1666922399999}, {"open_time": 1666922400000, "open": 6.8947, "high": 6.9084, "low": 6.8379, "close": 6.8517, "volume": 1045.95, "close_time": 1666925999999}, {"open_time": 1666926000000, "open": 6.8269, "high": 6.9084, "low": 6.8269, "close": 6.8777, "volume": 560.6, "close_time": 1666929599999}, {"open_time": 1666929600000, "open": 6.8608, "high": 6.921, "low": 6.8608, "close": 6.9084, "volume": 795.84, "close_time": 1666933199999}, {"open_time": 1666933200000, "open": 6.9255, "high": 6.9255, "low": 6.7265, "close": 6.7265, "volume": 2484.23, "close_time": 1666936799999}, {"open_time": 1666936800000, "open": 6.7361, "high": 6.7893, "low": 6.5783, "close": 6.5783, "volume": 3429.98, "close_time": 1666940399999}, {"open_time": 1666940400000, "open": 6.5812, "high": 6.6347, "low": 6.5241, "close": 6.5592, "volume": 790.17, "close_time": 1666943999999}, {"open_time": 1666944000000, "open": 6.5754, "high": 6.6473, "low": 6.5754, "close": 6.6473, "volume": 1310.1, "close_time": 1666947599999}, {"open_time": 1666947600000, "open": 6.6112, "high": 6.6571, "low": 6.6112, "close": 6.6571, "volume": 30.73, "close_time": 1666951199999}, {"open_time": 1666951200000, "open": 6.642, "high": 6.642, "low": 6.5915, "close": 6.6244, "volume": 188.65, "close_time": 1666954799999}, {"open_time": 1666954800000, "open": 6.5949, "high": 6.6244, "low": 6.5949, "close": 6.5949, "volume": 30.83, "close_time": 1666958399999}, {"open_time": 1666958400000, "open": 6.5843, "high": 6.6571, "low": 6.5406, "close": 6.6112, "volume": 4741.73, "close_time": 1666961999999}, {"open_time": 1666962000000, "open": 6.6407, "high": 6.8236, "low": 6.6407, "close": 6.7765, "volume": 237.92, "close_time": 1666965599999}, {"open_time": 1666965600000, "open": 6.7598, "high": 6.8068, "low": 6.7099, "close": 6.7765, "volume": 164.82, "close_time": 1666969199999}, {"open_time": 1666969200000, "open": 6.7598, "high": 6.7598, "low": 6.7598, "close": 6.7598, "volume": 10.03, "close_time": 1666972799999}, {"open_time": 1666972800000, "open": 6.79, "high": 6.9255, "low": 6.79, "close": 6.9255, "volume": 1704.61, "close_time": 1666976399999}, {"open_time": 1666976400000, "open": 6.8947, "high": 6.945, "low": 6.8646, "close": 6.8646, "volume": 307.62, "close_time": 1666979999999}, {"open_time": 1666980000000, "open": 6.8745, "high": 6.8914, "low": 6.8438, "close": 6.8914, "volume": 192.0, "close_time": 1666983599999}, {"open_time": 1666983600000, "open": 6.8608, "high": 6.8914, "low": 6.8608, "close": 6.8914, "volume": 19.75, "close_time": 1666987199999}, {"open_time": 1666987200000, "open": 6.9084, "high": 6.9807, "low": 6.9054, "close": 6.9054, "volume": 860.24, "close_time": 1666990799999}, {"open_time": 1666990800000, "open": 6.8947, "high": 6.8947, "low": 6.8404, "close": 6.8404, "volume": 466.91, "close_time": 1666994399999}, {"open_time": 1666994400000, "open": 6.8744, "high": 6.8789, "low": 6.8744, "close": 6.8789, "volume": 12.09, "close_time": 1666997999999}, {"open_time": 1666998000000, "open": 6.8618, "high": 6.8949, "low": 6.853, "close": 6.8617, "volume": 1965.82, "close_time": 1667001599999}, {"open_time": 1667001600000, "open": 6.8681, "high": 6.8681, "low": 6.7933, "close": 6.7933, "volume": 225.2, "close_time": 1667005199999}, {"open_time": 1667005200000, "open": 6.8236, "high": 6.8298, "low": 6.716, "close": 6.716, "volume": 519.07, "close_time": 1667008799999}, {"open_time": 1667008800000, "open": 6.7365, "high": 6.79, "low": 6.7151, "close": 6.79, "volume": 63.55, "close_time": 1667012399999}, {"open_time": 1667012400000, "open": 6.8068, "high": 6.9427, "low": 6.8068, "close": 6.8977, "volume": 1818.05, "close_time": 1667015999999}, {"open_time": 1667016000000, "open": 6.9255, "high": 6.9431, "low": 6.8569, "close": 6.8569, "volume": 1699.42, "close_time": 1667019599999}, {"open_time": 1667019600000, "open": 6.8459, "high": 6.8914, "low": 6.8438, "close": 6.8608, "volume": 67.64, "close_time": 1667023199999}, {"open_time": 1667023200000, "open": 6.863, "high": 6.863, "low": 6.863, "close": 6.863, "volume": 2.14, "close_time": 1667026799999}, {"open_time": 1667026800000, "open": 6.8438, "high": 6.9084, "low": 6.8438, "close": 6.9084, "volume": 265.32, "close_time": 1667030399999}, {"open_time": 1667030400000, "open": 6.8777, "high": 7.1112, "low": 6.8777, "close": 7.1091, "volume": 1075.39, "close_time": 1667033999999}, {"open_time": 1667034000000, "open": 7.1162, "high": 7.1334, "low": 7.0544, "close": 7.0839, "volume": 1070.77, "close_time": 1667037599999}, {"open_time": 1667037600000, "open": 7.0746, "high": 7.0988, "low": 6.9289, "close": 6.982, "volume": 977.14, "close_time": 1667041199999}, {"open_time": 1667041200000, "open": 6.9761, "high": 6.9761, "low": 6.8813, "close": 6.9147, "volume": 246.33, "close_time": 1667044799999}, {"open_time": 1667044800000, "open": 6.9203, "high": 6.9598, "low": 6.9112, "close": 6.9598, "volume": 214.1, "close_time": 1667048399999}, {"open_time": 1667048400000, "open": 6.943, "high": 6.957, "low": 6.8391, "close": 6.957, "volume": 884.3, "close_time": 1667051999999}, {"open_time": 1667052000000, "open": 6.957, "high": 6.9943, "low": 6.8764, "close": 6.8823, "volume": 356.63, "close_time": 1667055599999}, {"open_time": 1667055600000, "open": 6.9084, "high": 6.9598, "low": 6.8976, "close": 6.9573, "volume": 201.4, "close_time": 1667059199999}, {"open_time": 1667059200000, "open": 6.977, "high": 7.1466, "low": 6.9289, "close": 7.0777, "volume": 1420.83, "close_time": 1667062799999}, {"open_time": 1667062800000, "open": 7.0776, "high": 7.2297, "low": 6.9862, "close": 7.0586, "volume": 3613.03, "close_time": 1667066399999}, {"open_time": 1667066400000, "open": 7.0412, "high": 7.1425, "low": 6.9859, "close": 7.0323, "volume": 3603.92, "close_time": 1667069999999}, {"open_time": 1667070000000, "open": 7.0637, "high": 7.0741, "low": 6.9787, "close": 7.0741, "volume": 401.56, "close_time": 1667073599999}, {"open_time": 1667073600000, "open": 7.0323, "high": 7.1162, "low": 7.0205, "close": 7.0978, "volume": 557.07, "close_time": 1667077199999}, {"open_time": 1667077200000, "open": 7.0676, "high": 7.1162, "low": 7.032, "close": 7.032, "volume": 186.04, "close_time": 1667080799999}, {"open_time": 1667080800000, "open": 7.0293, "high": 7.034, "low": 6.928, "close": 6.9598, "volume": 280.5, "close_time": 1667084399999}, {"open_time": 1667084400000, "open": 6.9641, "high": 7.0863, "low": 6.9584, "close": 7.0863, "volume": 562.8, "close_time": 1667087999999}, {"open_time": 1667088000000, "open": 7.0973, "high": 7.0988, "low": 6.9977, "close": 7.0041, "volume": 946.76, "close_time": 1667091599999}, {"open_time": 1667091600000, "open": 7.029, "high": 7.2407, "low": 7.029, "close": 7.2407, "volume": 850.85, "close_time": 1667095199999}, {"open_time": 1667095200000, "open": 7.237, "high": 7.3516, "low": 7.1806, "close": 7.3346, "volume": 1749.79, "close_time": 1667098799999}, {"open_time": 1667098800000, "open": 7.3383, "high": 7.3673, "low": 7.278, "close": 7.278, "volume": 1139.51, "close_time": 1667102399999}, {"open_time": 1667102400000, "open": 7.2623, "high": 7.2623, "low": 7.2041, "close": 7.2041, "volume": 189.47, "close_time": 1667105999999}, {"open_time": 1667106000000, "open": 7.2407, "high": 7.2902, "low": 7.2264, "close": 7.2264, "volume": 297.43, "close_time": 1667109599999}, {"open_time": 1667109600000, "open": 7.2587, "high": 7.2767, "low": 7.1802, "close": 7.1907, "volume": 338.27, "close_time": 1667113199999}, {"open_time": 1667113200000, "open": 7.2228, "high": 7.3022, "low": 7.2228, "close": 7.2969, "volume": 164.64, "close_time": 1667116799999}, {"open_time": 1667116800000, "open": 7.2623, "high": 7.2623, "low": 7.1127, "close": 7.1729, "volume": 694.46, "close_time": 1667120399999}, {"open_time": 1667120400000, "open": 7.1552, "high": 7.1552, "low": 7.0148, "close": 7.0214, "volume": 324.72, "close_time": 1667123999999}, {"open_time": 1667124000000, "open": 7.0173, "high": 7.0766, "low": 7.0115, "close": 7.0317, "volume": 691.09, "close_time": 1667127599999}, {"open_time": 1667127600000, "open": 7.0637, "high": 7.0812, "low": 7.015, "close": 7.0729, "volume": 125.41, "close_time": 1667131199999}, {"open_time": 1667131200000, "open": 7.0497, "high": 7.0497, "low": 6.9804, "close": 7.0463, "volume": 267.11, "close_time": 1667134799999}, {"open_time": 1667134800000, "open": 7.0322, "high": 7.0322, "low": 6.9284, "close": 6.9598, "volume": 197.7, "close_time": 1667138399999}, {"open_time": 1667138400000, "open": 6.977, "high": 7.0168, "low": 6.946, "close": 7.0168, "volume": 437.14, "close_time": 1667141999999}, {"open_time": 1667142000000, "open": 7.0151, "high": 7.0158, "low": 6.8757, "close": 6.9147, "volume": 902.06, "close_time": 1667145599999}, {"open_time": 1667145600000, "open": 6.9147, "high": 6.9807, "low": 6.8547, "close": 6.8827, "volume": 3742.25, "close_time": 1667149199999}, {"open_time": 1667149200000, "open": 6.8914, "high": 6.9255, "low": 6.8914, "close": 6.9255, "volume": 266.35, "close_time": 1667152799999}, {"open_time": 1667152800000, "open": 6.9345, "high": 6.9598, "low": 6.9345, "close": 6.9589, "volume": 29.14, "close_time": 1667156399999}, {"open_time": 1667156400000, "open": 6.975, "high": 6.9784, "low": 6.946, "close": 6.946, "volume": 235.76, "close_time": 1667159999999}, {"open_time": 1667160000000, "open": 6.9547, "high": 6.9807, "low": 6.9547, "close": 6.9807, "volume": 16.16, "close_time": 1667163599999}, {"open_time": 1667163600000, "open": 6.9932, "high": 6.9943, "low": 6.9628, "close": 6.9628, "volume": 26.55, "close_time": 1667167199999}, {"open_time": 1667167200000, "open": 6.946, "high": 6.946, "low": 6.7914, "close": 6.9084, "volume": 1257.24, "close_time": 1667170799999}, {"open_time": 1667170800000, "open": 6.8983, "high": 6.9255, "low": 6.8717, "close": 6.9084, "volume": 248.65, "close_time": 1667174399999}, {"open_time": 1667174400000, "open": 6.9084, "high": 6.9255, "low": 6.7933, "close": 6.8139, "volume": 500.64, "close_time": 1667177999999}, {"open_time": 1667178000000, "open": 6.79, "high": 6.8029, "low": 6.7442, "close": 6.7598, "volume": 570.83, "close_time": 1667181599999}, {"open_time": 1667181600000, "open": 6.79, "high": 6.813, "low": 6.7073, "close": 6.7667, "volume": 645.78, "close_time": 1667185199999}, {"open_time": 1667185200000, "open": 6.79, "high": 6.8574, "low": 6.79, "close": 6.8545, "volume": 69.71, "close_time": 1667188799999}, {"open_time": 1667188800000, "open": 6.8643, "high": 6.8914, "low": 6.8643, "close": 6.8727, "volume": 299.53, "close_time": 1667192399999}, {"open_time": 1667192400000, "open": 6.9013, "high": 6.9084, "low": 6.9013, "close": 6.9084, "volume": 12.21, "close_time": 1667195999999}, {"open_time": 1667196000000, "open": 6.8777, "high": 6.9084, "low": 6.8269, "close": 6.9084, "volume": 193.41, "close_time": 1667199599999}, {"open_time": 1667199600000, "open": 6.8895, "high": 6.8914, "low": 6.8438, "close": 6.8914, "volume": 62.93, "close_time": 1667203199999}, {"open_time": 1667203200000, "open": 6.8608, "high": 6.8608, "low": 6.8101, "close": 6.8269, "volume": 2327.59, "close_time": 1667206799999}, {"open_time": 1667206800000, "open": 6.8574, "high": 7.0463, "low": 6.8541, "close": 7.0463, "volume": 232.38, "close_time": 1667210399999}, {"open_time": 1667210400000, "open": 7.038, "high": 7.0955, "low": 6.9977, "close": 7.0463, "volume": 1956.69, "close_time": 1667213999999}, {"open_time": 1667214000000, "open": 7.0461, "high": 7.0988, "low": 7.0461, "close": 7.0743, "volume": 597.87, "close_time": 1667217599999}, {"open_time": 1667217600000, "open": 7.0497, "high": 7.1162, "low": 7.0457, "close": 7.0497, "volume": 336.68, "close_time": 1667221199999}, {"open_time": 1667221200000, "open": 7.0812, "high": 7.1218, "low": 6.8438, "close": 6.8516, "volume": 796.06, "close_time": 1667224799999}, {"open_time": 1667224800000, "open": 6.8269, "high": 6.924, "low": 6.8064, "close": 6.8619, "volume": 822.29, "close_time": 1667228399999}, {"open_time": 1667228400000, "open": 6.8744, "high": 6.9255, "low": 6.8608, "close": 6.8947, "volume": 69.04, "close_time": 1667231999999}, {"open_time": 1667232000000, "open": 6.9255, "high": 6.9807, "low": 6.8608, "close": 6.8914, "volume": 143.84, "close_time": 1667235599999}, {"open_time": 1667235600000, "open": 6.9084, "high": 6.9255, "low": 6.8777, "close": 6.8777, "volume": 128.9, "close_time": 1667239199999}, {"open_time": 1667239200000, "open": 6.9084, "high": 6.9807, "low": 6.8941, "close": 6.9807, "volume": 126.87, "close_time": 1667242799999}, {"open_time": 1667242800000, "open": 6.946, "high": 6.946, "low": 6.8777, "close": 6.9084, "volume": 61.8, "close_time": 1667246399999}, {"open_time": 1667246400000, "open": 6.908, "high": 6.9352, "low": 6.8947, "close": 6.8947, "volume": 946.66, "close_time": 1667249999999}, {"open_time": 1667250000000, "open": 6.8777, "high": 6.8777, "low": 6.8608, "close": 6.8608, "volume": 23.28, "close_time": 1667253599999}, {"open_time": 1667253600000, "open": 6.8438, "high": 6.9598, "low": 6.8438, "close": 6.9427, "volume": 100.56, "close_time": 1667257199999}, {"open_time": 1667257200000, "open": 6.9598, "high": 6.9922, "low": 6.9598, "close": 6.9922, "volume": 100.04, "close_time": 1667260799999}, {"open_time": 1667260800000, "open": 6.9897, "high": 7.0304, "low": 6.9287, "close": 6.946, "volume": 1129.81, "close_time": 1667264399999}, {"open_time": 1667264400000, "open": 6.977, "high": 6.9984, "low": 6.9745, "close": 6.9984, "volume": 333.53, "close_time": 1667267999999}, {"open_time": 1667268000000, "open": 7.0116, "high": 7.0543, "low": 7.0091, "close": 7.0402, "volume": 282.03, "close_time": 1667271599999}, {"open_time": 1667271600000, "open": 7.0547, "high": 7.072, "low": 6.9826, "close": 6.9826, "volume": 942.45, "close_time": 1667275199999}, {"open_time": 1667275200000, "open": 6.9916, "high": 7.0446, "low": 6.9804, "close": 7.0038, "volume": 503.5, "close_time": 1667278799999}, {"open_time": 1667278800000, "open": 7.0463, "high": 7.064, "low": 7.0323, "close": 7.062, "volume": 138.26, "close_time": 1667282399999}, {"open_time": 1667282400000, "open": 7.0812, "high": 7.2358, "low": 7.0529, "close": 7.2082, "volume": 980.2, "close_time": 1667285999999}, {"open_time": 1667286000000, "open": 7.2407, "high": 7.331, "low": 7.1979, "close": 7.2241, "volume": 2732.11, "close_time": 1667289599999}, {"open_time": 1667289600000, "open": 7.2407, "high": 7.2947, "low": 7.2407, "close": 7.2852, "volume": 265.71, "close_time": 1667293199999}, {"open_time": 1667293200000, "open": 7.2949, "high": 7.3128, "low": 7.2433, "close": 7.2433, "volume": 2528.4, "close_time": 1667296799999}, {"open_time": 1667296800000, "open": 7.2317, "high": 7.3079, "low": 7.2085, "close": 7.3079, "volume": 442.12, "close_time": 1667300399999}, {"open_time": 1667300400000, "open": 7.2952, "high": 7.2952, "low": 7.2021, "close": 7.2085, "volume": 285.23, "close_time": 1667303999999}, {"open_time": 1667304000000, "open": 7.2031, "high": 7.2688, "low": 7.1656, "close": 7.2688, "volume": 1102.03, "close_time": 1667307599999}, {"open_time": 1667307600000, "open": 7.2283, "high": 7.4505, "low": 7.2264, "close": 7.3387, "volume": 2717.24, "close_time": 1667311199999}, {"open_time": 1667311200000, "open": 7.2984, "high": 7.3652, "low": 7.2195, "close": 7.2984, "volume": 733.21, "close_time": 1667314799999}, {"open_time": 1667314800000, "open": 7.2912, "high": 7.2912, "low": 7.2085, "close": 7.2407, "volume": 394.41, "close_time": 1667318399999}, {"open_time": 1667318400000, "open": 7.2587, "high": 7.2759, "low": 7.139, "close": 7.2397, "volume": 1049.5, "close_time": 1667321999999}, {"open_time": 1667322000000, "open": 7.2395, "high": 7.2407, "low": 7.2085, "close": 7.2407, "volume": 73.69, "close_time": 1667325599999}, {"open_time": 1667325600000, "open": 7.2587, "high": 7.2767, "low": 7.2443, "close": 7.2767, "volume": 40.43, "close_time": 1667329199999}, {"open_time": 1667329200000, "open": 7.2443, "high": 7.2443, "low": 7.2443, "close": 7.2443, "volume": 9.36, "close_time": 1667332799999}, {"open_time": 1667332800000, "open": 7.2264, "high": 7.2321, "low": 7.1907, "close": 7.1929, "volume": 58.36, "close_time": 1667336399999}, {"open_time": 1667336400000, "open": 7.1874, "high": 7.1874, "low": 7.1552, "close": 7.1552, "volume": 643.24, "close_time": 1667339999999}, {"open_time": 1667340000000, "open": 7.1512, "high": 7.1958, "low": 7.1263, "close": 7.1263, "volume": 220.41, "close_time": 1667343599999}, {"open_time": 1667343600000, "open": 7.1481, "high": 7.1745, "low": 7.1198, "close": 7.1198, "volume": 281.74, "close_time": 1667347199999}, {"open_time": 1667347200000, "open": 7.1173, "high": 7.2228, "low": 7.054, "close": 7.2017, "volume": 531.81, "close_time": 1667350799999}, {"open_time": 1667350800000, "open": 7.1907, "high": 7.2538, "low": 7.1907, "close": 7.1982, "volume": 305.47, "close_time": 1667354399999}, {"open_time": 1667354400000, "open": 7.1907, "high": 7.2228, "low": 7.1552, "close": 7.2228, "volume": 240.42, "close_time": 1667357999999}, {"open_time": 1667358000000, "open": 7.1907, "high": 7.2407, "low": 7.1729, "close": 7.2085, "volume": 63.85, "close_time": 1667361599999}, {"open_time": 1667361600000, "open": 7.1907, "high": 7.1907, "low": 7.1729, "close": 7.1729, "volume": 18.88, "close_time": 1667365199999}, {"open_time": 1667365200000, "open": 7.2049, "high": 7.2228, "low": 7.1552, "close": 7.1552, "volume": 5344.14, "close_time": 1667368799999}, {"open_time": 1667368800000, "open": 7.1375, "high": 7.1375, "low": 7.0299, "close": 7.0355, "volume": 1455.56, "close_time": 1667372399999}, {"open_time": 1667372400000, "open": 7.0377, "high": 7.0377, "low": 6.9055, "close": 6.9878, "volume": 3133.55, "close_time": 1667375999999}, {"open_time": 1667376000000, "open": 6.946, "high": 7.0463, "low": 6.9214, "close": 7.0463, "volume": 1309.34, "close_time": 1667379599999}, {"open_time": 1667379600000, "open": 7.0637, "high": 7.0637, "low": 6.9118, "close": 6.9118, "volume": 181.16, "close_time": 1667383199999}, {"open_time": 1667383200000, "open": 6.902, "high": 6.9255, "low": 6.8438, "close": 6.9255, "volume": 746.33, "close_time": 1667386799999}, {"open_time": 1667386800000, "open": 6.9408, "high": 6.9598, "low": 6.9408, "close": 6.9598, "volume": 27.88, "close_time": 1667390399999}, {"open_time": 1667390400000, "open": 6.9289, "high": 6.9289, "low": 6.8777, "close": 6.8947, "volume": 117.38, "close_time": 1667393999999}, {"open_time": 1667394000000, "open": 6.8777, "high": 6.9427, "low": 6.8777, "close": 6.9255, "volume": 166.21, "close_time": 1667397599999}, {"open_time": 1667397600000, "open": 6.8947, "high": 6.9598, "low": 6.8947, "close": 6.9289, "volume": 564.33, "close_time": 1667401199999}, {"open_time": 1667401200000, "open": 6.9118, "high": 6.9118, "low": 6.8947, "close": 6.8947, "volume": 19.65, "close_time": 1667404799999}, {"open_time": 1667404800000, "open": 6.8896, "high": 6.9598, "low": 6.8608, "close": 6.9598, "volume": 943.18, "close_time": 1667408399999}, {"open_time": 1667408400000, "open": 6.9428, "high": 6.9598, "low": 6.8777, "close": 6.9084, "volume": 72.63, "close_time": 1667411999999}, {"open_time": 1667412000000, "open": 6.8942, "high": 7.3685, "low": 6.8777, "close": 7.2034, "volume": 15526.45, "close_time": 1667415599999}, {"open_time": 1667415600000, "open": 7.1845, "high": 7.3489, "low": 7.0515, "close": 7.0817, "volume": 2240.1, "close_time": 1667419199999}, {"open_time": 1667419200000, "open": 7.1162, "high": 7.144, "low": 6.8764, "close": 6.9598, "volume": 1295.97, "close_time": 1667422799999}, {"open_time": 1667422800000, "open": 6.977, "high": 7.0637, "low": 6.9632, "close": 7.0637, "volume": 282.85, "close_time": 1667426399999}, {"open_time": 1667426400000, "open": 7.0323, "high": 7.0785, "low": 6.9963, "close": 6.9977, "volume": 744.36, "close_time": 1667429999999}, {"open_time": 1667430000000, "open": 7.029, "high": 7.1036, "low": 7.029, "close": 7.0936, "volume": 242.14, "close_time": 1667433599999}, {"open_time": 1667433600000, "open": 7.1081, "high": 7.2407, "low": 7.0563, "close": 7.2085, "volume": 2336.56, "close_time": 1667437199999}, {"open_time": 1667437200000, "open": 7.2407, "high": 7.331, "low": 7.2407, "close": 7.3266, "volume": 366.69, "close_time": 1667440799999}, {"open_time": 1667440800000, "open": 7.3089, "high": 7.3856, "low": 7.2954, "close": 7.3362, "volume": 1740.29, "close_time": 1667444399999}, {"open_time": 1667444400000, "open": 7.3674, "high": 7.3985, "low": 7.3307, "close": 7.3674, "volume": 594.11, "close_time": 1667447999999}, {"open_time": 1667448000000, "open": 7.3434, "high": 7.3889, "low": 7.3254, "close": 7.3254, "volume": 2578.54, "close_time": 1667451599999}, {"open_time": 1667451600000, "open": 7.3254, "high": 7.3673, "low": 7.2984, "close": 7.3673, "volume": 381.22, "close_time": 1667455199999}, {"open_time": 1667455200000, "open": 7.3674, "high": 7.3674, "low": 7.2623, "close": 7.2726, "volume": 144.87, "close_time": 1667458799999}, {"open_time": 1667458800000, "open": 7.2947, "high": 7.331, "low": 7.2559, "close": 7.2559, "volume": 64.12, "close_time": 1667462399999}, {"open_time": 1667462400000, "open": 7.2514, "high": 7.2514, "low": 7.2306, "close": 7.2306, "volume": 177.4, "close_time": 1667465999999}, {"open_time": 1667466000000, "open": 7.2767, "high": 7.2947, "low": 7.2623, "close": 7.2947, "volume": 240.18, "close_time": 1667469599999}, {"open_time": 1667469600000, "open": 7.3128, "high": 7.3492, "low": 7.2253, "close": 7.2253, "volume": 306.22, "close_time": 1667473199999}, {"open_time": 1667473200000, "open": 7.2144, "high": 7.2396, "low": 7.1022, "close": 7.1556, "volume": 1225.23, "close_time": 1667476799999}, {"open_time": 1667476800000, "open": 7.1613, "high": 7.1872, "low": 7.0732, "close": 7.1134, "volume": 606.12, "close_time": 1667480399999}, {"open_time": 1667480400000, "open": 7.1339, "high": 7.1694, "low": 7.0846, "close": 7.0846, "volume": 107.57, "close_time": 1667483999999}, {"open_time": 1667484000000, "open": 7.1162, "high": 7.2228, "low": 7.1038, "close": 7.2228, "volume": 5102.77, "close_time": 1667487599999}, {"open_time": 1667487600000, "open": 7.1907, "high": 7.1907, "low": 7.1022, "close": 7.1022, "volume": 84.55, "close_time": 1667491199999}, {"open_time": 1667491200000, "open": 7.1198, "high": 7.1516, "low": 7.117, "close": 7.1516, "volume": 241.17, "close_time": 1667494799999}, {"open_time": 1667494800000, "open": 7.1684, "high": 7.1684, "low": 7.1515, "close": 7.1515, "volume": 9.51, "close_time": 1667498399999}, {"open_time": 1667498400000, "open": 7.1198, "high": 7.1612, "low": 7.1022, "close": 7.1612, "volume": 154.41, "close_time": 1667501999999}, {"open_time": 1667502000000, "open": 7.1198, "high": 7.1198, "low": 7.1198, "close": 7.1198, "volume": 9.52, "close_time": 1667505599999}, {"open_time": 1667505600000, "open": 7.1022, "high": 7.1339, "low": 7.1022, "close": 7.1022, "volume": 28.65, "close_time": 1667509199999}, {"open_time": 1667509200000, "open": 7.0846, "high": 7.1394, "low": 7.0409, "close": 7.1394, "volume": 6077.14, "close_time": 1667512799999}, {"open_time": 1667512800000, "open": 7.1022, "high": 7.1339, "low": 7.0294, "close": 7.0294, "volume": 126.31, "close_time": 1667516399999}, {"open_time": 1667516400000, "open": 7.0214, "high": 7.0239, "low": 6.8947, "close": 6.9522, "volume": 5914.52, "close_time": 1667519999999}, {"open_time": 1667520000000, "open": 6.9118, "high": 6.9982, "low": 6.8248, "close": 6.9982, "volume": 1155.48, "close_time": 1667523599999}, {"open_time": 1667523600000, "open": 7.0116, "high": 7.0463, "low": 6.9458, "close": 6.9736, "volume": 4346.9, "close_time": 1667527199999}, {"open_time": 1667527200000, "open": 6.977, "high": 7.0116, "low": 6.9071, "close": 6.9338, "volume": 9105.4, "close_time": 1667530799999}, {"open_time": 1667530800000, "open": 6.9407, "high": 7.0547, "low": 6.9159, "close": 7.0547, "volume": 420.08, "close_time": 1667534399999}, {"open_time": 1667534400000, "open": 7.0515, "high": 7.0812, "low": 6.9989, "close": 7.0678, "volume": 421.13, "close_time": 1667537999999}, {"open_time": 1667538000000, "open": 7.06, "high": 7.0988, "low": 7.0497, "close": 7.0988, "volume": 88.2, "close_time": 1667541599999}, {"open_time": 1667541600000, "open": 7.1161, "high": 7.2947, "low": 7.1161, "close": 7.2947, "volume": 1721.81, "close_time": 1667545199999}, {"open_time": 1667545200000, "open": 7.2735, "high": 7.3614, "low": 7.249, "close": 7.3261, "volume": 12506.2, "close_time": 1667548799999}, {"open_time": 1667548800000, "open": 7.3277, "high": 7.3277, "low": 7.2443, "close": 7.2864, "volume": 358.17, "close_time": 1667552399999}, {"open_time": 1667552400000, "open": 7.2947, "high": 7.3844, "low": 7.2947, "close": 7.3685, "volume": 548.26, "close_time": 1667555999999}, {"open_time": 1667556000000, "open": 7.3856, "high": 7.4714, "low": 7.3337, "close": 7.3674, "volume": 9808.12, "close_time": 1667559599999}, {"open_time": 1667559600000, "open": 7.3504, "high": 7.4039, "low": 7.3131, "close": 7.3165, "volume": 146.73, "close_time": 1667563199999}, {"open_time": 1667563200000, "open": 7.2984, "high": 7.65, "low": 7.2803, "close": 7.65, "volume": 4364.14, "close_time": 1667566799999}, {"open_time": 1667566800000, "open": 7.6525, "high": 7.6658, "low": 7.511, "close": 7.511, "volume": 934.97, "close_time": 1667570399999}, {"open_time": 1667570400000, "open": 7.5522, "high": 7.7071, "low": 7.5522, "close": 7.7033, "volume": 1787.59, "close_time": 1667573999999}, {"open_time": 1667574000000, "open": 7.669, "high": 7.7555, "low": 7.5631, "close": 7.5631, "volume": 1736.44, "close_time": 1667577599999}, {"open_time": 1667577600000, "open": 7.6084, "high": 7.6462, "low": 7.5372, "close": 7.6084, "volume": 796.25, "close_time": 1667581199999}, {"open_time": 1667581200000, "open": 7.5746, "high": 7.5746, "low": 7.5348, "close": 7.5676, "volume": 94.54, "close_time": 1667584799999}, {"open_time": 1667584800000, "open": 7.5609, "high": 7.6084, "low": 7.5203, "close": 7.6084, "volume": 1731.63, "close_time": 1667588399999}, {"open_time": 1667588400000, "open": 7.6223, "high": 7.6223, "low": 7.5746, "close": 7.5766, "volume": 174.96, "close_time": 1667591999999}, {"open_time": 1667592000000, "open": 7.5924, "high": 7.6273, "low": 7.5148, "close": 7.5515, "volume": 2047.66, "close_time": 1667595599999}, {"open_time": 1667595600000, "open": 7.5491, "high": 7.5491, "low": 7.5491, "close": 7.5491, "volume": 1.34, "close_time": 1667599199999}, {"open_time": 1667599200000, "open": 7.5538, "high": 7.5896, "low": 7.5372, "close": 7.5372, "volume": 220.45, "close_time": 1667602799999}, {"open_time": 1667602800000, "open": 7.523, "high": 7.5522, "low": 7.4901, "close": 7.5522, "volume": 266.54, "close_time": 1667606399999}, {"open_time": 1667606400000, "open": 7.5709, "high": 7.7181, "low": 7.5333, "close": 7.6777, "volume": 2670.75, "close_time": 1667609999999}, {"open_time": 1667610000000, "open": 7.6893, "high": 7.757, "low": 7.6686, "close": 7.688, "volume": 1087.76, "close_time": 1667613599999}, {"open_time": 1667613600000, "open": 7.6751, "high": 7.7607, "low": 7.65, "close": 7.7131, "volume": 422.92, "close_time": 1667617199999}, {"open_time": 1667617200000, "open": 7.7024, "high": 7.7487, "low": 7.6234, "close": 7.6593, "volume": 650.36, "close_time": 1667620799999}, {"open_time": 1667620800000, "open": 7.6842, "high": 7.7042, "low": 7.6288, "close": 7.6288, "volume": 802.89, "close_time": 1667624399999}, {"open_time": 1667624400000, "open": 7.6622, "high": 7.7223, "low": 7.6592, "close": 7.6733, "volume": 292.99, "close_time": 1667627999999}, {"open_time": 1667628000000, "open": 7.7033, "high": 7.755, "low": 7.6814, "close": 7.6814, "volume": 524.64, "close_time": 1667631599999}, {"open_time": 1667631600000, "open": 7.6913, "high": 7.7415, "low": 7.65, "close": 7.7033, "volume": 340.95, "close_time": 1667635199999}, {"open_time": 1667635200000, "open": 7.6931, "high": 7.6931, "low": 7.5627, "close": 7.602, "volume": 432.87, "close_time": 1667638799999}, {"open_time": 1667638800000, "open": 7.6273, "high": 7.6273, "low": 7.5372, "close": 7.5709, "volume": 130.03, "close_time": 1667642399999}, {"open_time": 1667642400000, "open": 7.5762, "high": 7.6273, "low": 7.5762, "close": 7.6273, "volume": 178.98, "close_time": 1667645999999}, {"open_time": 1667646000000, "open": 7.6297, "high": 7.7839, "low": 7.6297, "close": 7.738, "volume": 1522.07, "close_time": 1667649599999}, {"open_time": 1667649600000, "open": 7.717, "high": 7.774, "low": 7.6598, "close": 7.6598, "volume": 1668.73, "close_time": 1667653199999}, {"open_time": 1667653200000, "open": 7.6517, "high": 7.6517, "low": 7.582, "close": 7.611, "volume": 500.11, "close_time": 1667656799999}, {"open_time": 1667656800000, "open": 7.6462, "high": 7.6652, "low": 7.5372, "close": 7.5979, "volume": 389.25, "close_time": 1667660399999}, {"open_time": 1667660400000, "open": 7.6084, "high": 7.7415, "low": 7.6084, "close": 7.688, "volume": 914.85, "close_time": 1667663999999}, {"open_time": 1667664000000, "open": 7.6913, "high": 7.7415, "low": 7.669, "close": 7.688, "volume": 119.62, "close_time": 1667667599999}, {"open_time": 1667667600000, "open": 7.669, "high": 7.6842, "low": 7.65, "close": 7.6842, "volume": 108.55, "close_time": 1667671199999}, {"open_time": 1667671200000, "open": 7.65, "high": 7.7033, "low": 7.6259, "close": 7.6259, "volume": 235.12, "close_time": 1667674799999}, {"open_time": 1667674800000, "open": 7.62, "high": 7.6652, "low": 7.6122, "close": 7.6652, "volume": 174.72, "close_time": 1667678399999}, {"open_time": 1667678400000, "open": 7.6759, "high": 7.6842, "low": 7.6759, "close": 7.6842, "volume": 18.36, "close_time": 1667681999999}, {"open_time": 1667682000000, "open": 7.7033, "high": 7.7607, "low": 7.7007, "close": 7.7213, "volume": 724.03, "close_time": 1667685599999}, {"open_time": 1667685600000, "open": 7.7215, "high": 7.7415, "low": 7.6498, "close": 7.7086, "volume": 276.2, "close_time": 1667689199999}, {"open_time": 1667689200000, "open": 7.669, "high": 7.7223, "low": 7.5554, "close": 7.6929, "volume": 3186.91, "close_time": 1667692799999}, {"open_time": 1667692800000, "open": 7.6682, "high": 7.7435, "low": 7.5601, "close": 7.7164, "volume": 936.67, "close_time": 1667696399999}, {"open_time": 1667696400000, "open": 7.7266, "high": 7.7596, "low": 7.6311, "close": 7.6311, "volume": 826.87, "close_time": 1667699999999}, {"open_time": 1667700000000, "open": 7.6652, "high": 7.7033, "low": 7.5859, "close": 7.5859, "volume": 270.53, "close_time": 1667703599999}, {"open_time": 1667703600000, "open": 7.5746, "high": 7.6462, "low": 7.5746, "close": 7.6462, "volume": 370.48, "close_time": 1667707199999}, {"open_time": 1667707200000, "open": 7.6652, "high": 7.6652, "low": 7.5934, "close": 7.5934, "volume": 68.43, "close_time": 1667710799999}, {"open_time": 1667710800000, "open": 7.5746, "high": 7.5746, "low": 7.4709, "close": 7.5048, "volume": 470.3, "close_time": 1667714399999}, {"open_time": 1667714400000, "open": 7.4629, "high": 7.4962, "low": 7.4605, "close": 7.4757, "volume": 29.65, "close_time": 1667717999999}, {"open_time": 1667718000000, "open": 7.486, "high": 7.5361, "low": 7.486, "close": 7.5263, "volume": 250.48, "close_time": 1667721599999}, {"open_time": 1667721600000, "open": 7.5, "high": 7.5709, "low": 7.4374, "close": 7.5709, "volume": 438.53, "close_time": 1667725199999}, {"open_time": 1667725200000, "open": 7.5721, "high": 7.593, "low": 7.5559, "close": 7.5559, "volume": 25.54, "close_time": 1667728799999}, {"open_time": 1667728800000, "open": 7.5372, "high": 7.5432, "low": 7.5306, "close": 7.5432, "volume": 617.1, "close_time": 1667732399999}, {"open_time": 1667732400000, "open": 7.5186, "high": 7.5186, "low": 7.4326, "close": 7.4326, "volume": 396.52, "close_time": 1667735999999}, {"open_time": 1667736000000, "open": 7.4777, "high": 7.4777, "low": 7.4076, "close": 7.4162, "volume": 58.11, "close_time": 1667739599999}, {"open_time": 1667739600000, "open": 7.4076, "high": 7.4494, "low": 7.3893, "close": 7.4258, "volume": 149.93, "close_time": 1667743199999}, {"open_time": 1667743200000, "open": 7.4076, "high": 7.4592, "low": 7.3978, "close": 7.4592, "volume": 30.49, "close_time": 1667746799999}, {"open_time": 1667746800000, "open": 7.4707, "high": 7.504, "low": 7.4444, "close": 7.4444, "volume": 64.61, "close_time": 1667750399999}, {"open_time": 1667750400000, "open": 7.4444, "high": 7.4592, "low": 7.3512, "close": 7.4076, "volume": 469.18, "close_time": 1667753999999}, {"open_time": 1667754000000, "open": 7.4076, "high": 7.4113, "low": 7.371, "close": 7.371, "volume": 54.4, "close_time": 1667757599999}, {"open_time": 1667757600000, "open": 7.38, "high": 7.38, "low": 7.3246, "close": 7.373, "volume": 586.95, "close_time": 1667761199999}, {"open_time": 1667761200000, "open": 7.3346, "high": 7.3674, "low": 7.3154, "close": 7.3492, "volume": 116.56, "close_time": 1667764799999}, {"open_time": 1667764800000, "open": 7.3312, "high": 7.3492, "low": 7.3151, "close": 7.3151, "volume": 75.44, "close_time": 1667768399999}, {"open_time": 1667768400000, "open": 7.3492, "high": 7.3492, "low": 7.3043, "close": 7.3043, "volume": 212.31, "close_time": 1667771999999}, {"open_time": 1667772000000, "open": 7.3127, "high": 7.3127, "low": 7.2603, "close": 7.263, "volume": 251.54, "close_time": 1667775599999}, {"open_time": 1667775600000, "open": 7.2491, "high": 7.2491, "low": 7.0542, "close": 7.0542, "volume": 3108.98, "close_time": 1667779199999}, {"open_time": 1667779200000, "open": 7.0542, "high": 7.1923, "low": 6.9758, "close": 6.9758, "volume": 5626.24, "close_time": 1667782799999}, {"open_time": 1667782800000, "open": 6.9758, "high": 7.0988, "low": 6.9584, "close": 7.0988, "volume": 559.65, "close_time": 1667786399999}, {"open_time": 1667786400000, "open": 7.1162, "high": 7.1364, "low": 7.0843, "close": 7.1162, "volume": 462.15, "close_time": 1667789999999}, {"open_time": 1667790000000, "open": 7.0846, "high": 7.0846, "low": 7.0672, "close": 7.0672, "volume": 19.17, "close_time": 1667793599999}, {"open_time": 1667793600000, "open": 7.0497, "high": 7.0637, "low": 7.0174, "close": 7.0637, "volume": 40.56, "close_time": 1667797199999}, {"open_time": 1667797200000, "open": 7.0736, "high": 7.7033, "low": 7.0736, "close": 7.5471, "volume": 8533.73, "close_time": 1667800799999}, {"open_time": 1667800800000, "open": 7.5468, "high": 7.5468, "low": 7.3346, "close": 7.3346, "volume": 2277.07, "close_time": 1667804399999}, {"open_time": 1667804400000, "open": 7.3346, "high": 7.3346, "low": 6.9902, "close": 7.029, "volume": 2077.22, "close_time": 1667807999999}, {"open_time": 1667808000000, "open": 6.9977, "high": 7.2587, "low": 6.9876, "close": 7.1907, "volume": 929.49, "close_time": 1667811599999}, {"open_time": 1667811600000, "open": 7.2228, "high": 7.2228, "low": 7.1375, "close": 7.1872, "volume": 340.3, "close_time": 1667815199999}, {"open_time": 1667815200000, "open": 7.1872, "high": 7.2587, "low": 7.1729, "close": 7.1729, "volume": 147.15, "close_time": 1667818799999}, {"open_time": 1667818800000, "open": 7.1952, "high": 7.2049, "low": 7.1552, "close": 7.1855, "volume": 151.76, "close_time": 1667822399999}, {"open_time": 1667822400000, "open": 7.1927, "high": 7.2584, "low": 7.1729, "close": 7.2584, "volume": 1623.85, "close_time": 1667825999999}, {"open_time": 1667826000000, "open": 7.2587, "high": 7.2767, "low": 7.1614, "close": 7.1614, "volume": 228.22, "close_time": 1667829599999}, {"open_time": 1667829600000, "open": 7.1976, "high": 7.2228, "low": 7.0672, "close": 7.1278, "volume": 3475.39, "close_time": 1667833199999}, {"open_time": 1667833200000, "open": 7.1339, "high": 7.2252, "low": 7.1339, "close": 7.2252, "volume": 306.0, "close_time": 1667836799999}, {"open_time": 1667836800000, "open": 7.2407, "high": 7.2407, "low": 7.0825, "close": 7.0825, "volume": 185.8, "close_time": 1667840399999}, {"open_time": 1667840400000, "open": 7.0732, "high": 7.1126, "low": 7.0732, "close": 7.1121, "volume": 608.63, "close_time": 1667843999999}, {"open_time": 1667844000000, "open": 7.1162, "high": 7.1694, "low": 7.1162, "close": 7.1694, "volume": 786.14, "close_time": 1667847599999}, {"open_time": 1667847600000, "open": 7.1777, "high": 7.2337, "low": 7.1777, "close": 7.2053, "volume": 262.7, "close_time": 1667851199999}, {"open_time": 1667851200000, "open": 7.2099, "high": 7.2099, "low": 7.1685, "close": 7.1871, "volume": 116.59, "close_time": 1667854799999}, {"open_time": 1667854800000, "open": 7.1552, "high": 7.1584, "low": 7.0539, "close": 7.0672, "volume": 261.21, "close_time": 1667858399999}, {"open_time": 1667858400000, "open": 7.0497, "high": 7.0497, "low": 6.8827, "close": 7.0116, "volume": 983.49, "close_time": 1667861999999}, {"open_time": 1667862000000, "open": 7.0116, "high": 7.029, "low": 6.9804, "close": 6.9977, "volume": 112.12, "close_time": 1667865599999}, {"open_time": 1667865600000, "open": 7.0007, "high": 7.0547, "low": 6.946, "close": 6.9682, "volume": 3579.22, "close_time": 1667869199999}, {"open_time": 1667869200000, "open": 6.9289, "high": 7.0229, "low": 6.914, "close": 6.9943, "volume": 430.24, "close_time": 1667872799999}, {"open_time": 1667872800000, "open": 7.0116, "high": 7.0463, "low": 6.8123, "close": 6.8123, "volume": 386.45, "close_time": 1667876399999}, {"open_time": 1667876400000, "open": 6.8238, "high": 6.9084, "low": 6.6421, "close": 6.6565, "volume": 2101.88, "close_time": 1667879999999}, {"open_time": 1667880000000, "open": 6.6275, "high": 6.7066, "low": 6.4514, "close": 6.4818, "volume": 3996.31, "close_time": 1667883599999}, {"open_time": 1667883600000, "open": 6.4429, "high": 6.4429, "low": 6.261, "close": 6.3865, "volume": 5233.08, "close_time": 1667887199999}, {"open_time": 1667887200000, "open": 6.3707, "high": 6.5107, "low": 6.3393, "close": 6.5107, "volume": 3017.98, "close_time": 1667890799999}, {"open_time": 1667890800000, "open": 6.4818, "high": 6.5989, "low": 6.4818, "close": 6.5376, "volume": 766.18, "close_time": 1667894399999}, {"open_time": 1667894400000, "open": 6.5472, "high": 6.5739, "low": 6.5139, "close": 6.53, "volume": 227.49, "close_time": 1667897999999}, {"open_time": 1667898000000, "open": 6.5592, "high": 6.5917, "low": 6.53, "close": 6.5624, "volume": 354.25, "close_time": 1667901599999}, {"open_time": 1667901600000, "open": 6.5462, "high": 6.5462, "low": 6.4978, "close": 6.4978, "volume": 44.41, "close_time": 1667905199999}, {"open_time": 1667905200000, "open": 6.4819, "high": 6.5592, "low": 6.4642, "close": 6.4658, "volume": 189.05, "close_time": 1667908799999}, {"open_time": 1667908800000, "open": 6.4708, "high": 6.5268, "low": 6.434, "close": 6.4944, "volume": 2198.24, "close_time": 1667912399999}, {"open_time": 1667912400000, "open": 6.4944, "high": 6.4947, "low": 6.4181, "close": 6.4181, "volume": 504.36, "close_time": 1667915999999}, {"open_time": 1667916000000, "open": 6.4022, "high": 6.4875, "low": 6.3349, "close": 6.4474, "volume": 605.37, "close_time": 1667919599999}, {"open_time": 1667919600000, "open": 6.4787, "high": 6.5754, "low": 6.4022, "close": 6.5754, "volume": 469.77, "close_time": 1667923199999}, {"open_time": 1667923200000, "open": 6.5609, "high": 7.0962, "low": 6.5462, "close": 6.9013, "volume": 16814.32, "close_time": 1667926799999}, {"open_time": 1667926800000, "open": 6.9281, "high": 6.9333, "low": 6.53, "close": 6.53, "volume": 3145.08, "close_time": 1667930399999}, {"open_time": 1667930400000, "open": 6.5241, "high": 6.5592, "low": 6.1472, "close": 6.246, "volume": 19099.88, "close_time": 1667933999999}, {"open_time": 1667934000000, "open": 6.2306, "high": 6.2716, "low": 5.4458, "close": 5.9945, "volume": 26045.49, "close_time": 1667937599999}, {"open_time": 1667937600000, "open": 5.9806, "high": 6.033, "low": 5.8147, "close": 5.9754, "volume": 3585.72, "close_time": 1667941199999}, {"open_time": 1667941200000, "open": 5.9322, "high": 6.0632, "low": 5.9254, "close": 5.9967, "volume": 430.76, "close_time": 1667944799999}, {"open_time": 1667944800000, "open": 5.9837, "high": 6.0203, "low": 5.9322, "close": 5.9322, "volume": 348.13, "close_time": 1667948399999}, {"open_time": 1667948400000, "open": 5.9761, "high": 6.1537, "low": 5.9068, "close": 6.0275, "volume": 5918.07, "close_time": 1667951999999}, {"open_time": 1667952000000, "open": 6.0814, "high": 6.1537, "low": 5.9812, "close": 6.1537, "volume": 1564.11, "close_time": 1667955599999}, {"open_time": 1667955600000, "open": 6.0509, "high": 6.2203, "low": 6.0414, "close": 6.0876, "volume": 437.39, "close_time": 1667959199999}, {"open_time": 1667959200000, "open": 6.0672, "high": 6.1999, "low": 5.997, "close": 5.997, "volume": 379.45, "close_time": 1667962799999}, {"open_time": 1667962800000, "open": 5.9812, "high": 6.1227, "low": 5.9597, "close": 6.1227, "volume": 734.12, "close_time": 1667966399999}, {"open_time": 1667966400000, "open": 6.0459, "high": 6.0692, "low": 6.0204, "close": 6.0204, "volume": 1862.99, "close_time": 1667969999999}, {"open_time": 1667970000000, "open": 5.997, "high": 6.1362, "low": 5.9322, "close": 6.0204, "volume": 537.21, "close_time": 1667973599999}, {"open_time": 1667973600000, "open": 6.0422, "high": 6.0583, "low": 6.0193, "close": 6.0346, "volume": 1751.88, "close_time": 1667977199999}, {"open_time": 1667977200000, "open": 6.0313, "high": 6.0368, "low": 5.8742, "close": 5.9024, "volume": 1241.62, "close_time": 1667980799999}, {"open_time": 1667980800000, "open": 5.8833, "high": 5.9226, "low": 5.7027, "close": 5.8574, "volume": 4245.87, "close_time": 1667984399999}, {"open_time": 1667984400000, "open": 5.819, "high": 5.8266, "low": 5.524, "close": 5.5958, "volume": 5743.93, "close_time": 1667987999999}, {"open_time": 1667988000000, "open": 5.6275, "high": 5.6406, "low": 5.3604, "close": 5.6303, "volume": 5176.16, "close_time": 1667991599999}, {"open_time": 1667991600000, "open": 5.5699, "high": 5.7436, "low": 5.5362, "close": 5.7436, "volume": 561.85, "close_time": 1667995199999}, {"open_time": 1667995200000, "open": 5.7681, "high": 5.7977, "low": 5.6751, "close": 5.6751, "volume": 1130.57, "close_time": 1667998799999}, {"open_time": 1667998800000, "open": 5.6476, "high": 5.7163, "low": 5.5904, "close": 5.6707, "volume": 1266.12, "close_time": 1668002399999}, {"open_time": 1668002400000, "open": 5.6332, "high": 5.7436, "low": 5.5332, "close": 5.6428, "volume": 928.46, "close_time": 1668005999999}, {"open_time": 1668006000000, "open": 5.6636, "high": 5.7065, "low": 5.3731, "close": 5.3741, "volume": 2371.78, "close_time": 1668009599999}, {"open_time": 1668009600000, "open": 5.4257, "high": 5.4867, "low": 5.2956, "close": 5.4052, "volume": 1953.45, "close_time": 1668013199999}, {"open_time": 1668013200000, "open": 5.468, "high": 5.468, "low": 5.2956, "close": 5.3413, "volume": 1223.6, "close_time": 1668016799999}, {"open_time": 1668016800000, "open": 5.2902, "high": 5.294, "low": 5.0653, "close": 5.1426, "volume": 1572.09, "close_time": 1668020399999}, {"open_time": 1668020400000, "open": 5.1358, "high": 5.3006, "low": 5.1111, "close": 5.2059, "volume": 801.28, "close_time": 1668023999999}, {"open_time": 1668024000000, "open": 5.2034, "high": 5.2876, "low": 5.0426, "close": 5.1058, "volume": 2780.21, "close_time": 1668027599999}, {"open_time": 1668027600000, "open": 5.0491, "high": 5.0491, "low": 4.7037, "close": 4.7912, "volume": 3137.68, "close_time": 1668031199999}, {"open_time": 1668031200000, "open": 4.7704, "high": 4.9274, "low": 4.7533, "close": 4.9274, "volume": 1338.22, "close_time": 1668034799999}, {"open_time": 1668034800000, "open": 4.8566, "high": 4.939, "low": 4.7739, "close": 4.8888, "volume": 6053.18, "close_time": 1668038399999}, {"open_time": 1668038400000, "open": 4.8566, "high": 5.0531, "low": 4.8189, "close": 5.0199, "volume": 1754.01, "close_time": 1668041999999}, {"open_time": 1668042000000, "open": 5.0531, "high": 5.1283, "low": 4.9174, "close": 4.9174, "volume": 1068.37, "close_time": 1668045599999}, {"open_time": 1668045600000, "open": 4.981, "high": 5.0611, "low": 4.981, "close": 5.0591, "volume": 1835.22, "close_time": 1668049199999}, {"open_time": 1668049200000, "open": 5.0756, "high": 5.3064, "low": 5.0756, "close": 5.2175, "volume": 1043.0, "close_time": 1668052799999}, {"open_time": 1668052800000, "open": 5.2086, "high": 5.3533, "low": 5.1938, "close": 5.3283, "volume": 2182.51, "close_time": 1668056399999}, {"open_time": 1668056400000, "open": 5.3414, "high": 5.4257, "low": 5.3182, "close": 5.4248, "volume": 2861.37, "close_time": 1668059999999}, {"open_time": 1668060000000, "open": 5.4215, "high": 5.468, "low": 5.3315, "close": 5.3972, "volume": 1195.15, "close_time": 1668063599999}, {"open_time": 1668063600000, "open": 5.4129, "high": 5.5537, "low": 5.3746, "close": 5.5227, "volume": 1064.62, "close_time": 1668067199999}, {"open_time": 1668067200000, "open": 5.5395, "high": 5.6194, "low": 5.4001, "close": 5.6194, "volume": 1445.92, "close_time": 1668070799999}, {"open_time": 1668070800000, "open": 5.5428, "high": 5.614, "low": 5.5112, "close": 5.5234, "volume": 406.53, "close_time": 1668074399999}, {"open_time": 1668074400000, "open": 5.5111, "high": 5.5111, "low": 5.3731, "close": 5.3731, "volume": 775.98, "close_time": 1668077999999}, {"open_time": 1668078000000, "open": 5.392, "high": 5.4907, "low": 5.3801, "close": 5.4907, "volume": 374.04, "close_time": 1668081599999}, {"open_time": 1668081600000, "open": 5.5108, "high": 5.6303, "low": 5.4337, "close": 5.4338, "volume": 15739.06, "close_time": 1668085199999}, {"open_time": 1668085200000, "open": 5.434, "high": 5.842, "low": 5.3731, "close": 5.8088, "volume": 5202.23, "close_time": 1668088799999}, {"open_time": 1668088800000, "open": 5.8082, "high": 5.8403, "low": 5.7227, "close": 5.8403, "volume": 2909.68, "close_time": 1668092399999}, {"open_time": 1668092400000, "open": 5.8475, "high": 5.8943, "low": 5.758, "close": 5.8104, "volume": 10305.77, "close_time": 1668095999999}, {"open_time": 1668096000000, "open": 5.7836, "high": 5.9184, "low": 5.7726, "close": 5.8074, "volume": 945.81, "close_time": 1668099599999}, {"open_time": 1668099600000, "open": 5.8043, "high": 5.815, "low": 5.5476, "close": 5.6372, "volume": 4384.17, "close_time": 1668103199999}, {"open_time": 1668103200000, "open": 5.6404, "high": 5.6869, "low": 5.6129, "close": 5.6516, "volume": 640.57, "close_time": 1668106799999}, {"open_time": 1668106800000, "open": 5.6604, "high": 5.7209, "low": 5.6296, "close": 5.7209, "volume": 266.17, "close_time": 1668110399999}, {"open_time": 1668110400000, "open": 5.718, "high": 5.8574, "low": 5.6613, "close": 5.8574, "volume": 1140.51, "close_time": 1668113999999}, {"open_time": 1668114000000, "open": 5.8354, "high": 5.8475, "low": 5.7595, "close": 5.7595, "volume": 928.93, "close_time": 1668117599999}, {"open_time": 1668117600000, "open": 5.7748, "high": 5.7824, "low": 5.7741, "close": 5.7824, "volume": 58.99, "close_time": 1668121199999}, {"open_time": 1668121200000, "open": 5.7704, "high": 5.8029, "low": 5.7027, "close": 5.7737, "volume": 1169.86, "close_time": 1668124799999}, {"open_time": 1668124800000, "open": 5.7827, "high": 5.8094, "low": 5.6952, "close": 5.7911, "volume": 1680.56, "close_time": 1668128399999}, {"open_time": 1668128400000, "open": 5.7907, "high": 5.8426, "low": 5.6077, "close": 5.634, "volume": 866.1, "close_time": 1668131999999}, {"open_time": 1668132000000, "open": 5.6131, "high": 5.6446, "low": 5.5362, "close": 5.5998, "volume": 1179.79, "close_time": 1668135599999}, {"open_time": 1668135600000, "open": 5.5787, "high": 5.5787, "low": 5.4507, "close": 5.5346, "volume": 1542.08, "close_time": 1668139199999}, {"open_time": 1668139200000, "open": 5.5537, "high": 5.5923, "low": 5.5295, "close": 5.5295, "volume": 3598.2, "close_time": 1668142799999}, {"open_time": 1668142800000, "open": 5.5971, "high": 5.7027, "low": 5.5846, "close": 5.6905, "volume": 1267.4, "close_time": 1668146399999}, {"open_time": 1668146400000, "open": 5.713, "high": 5.7291, "low": 5.6302, "close": 5.6635, "volume": 1705.6, "close_time": 1668149999999}, {"open_time": 1668150000000, "open": 5.6296, "high": 5.7471, "low": 5.6156, "close": 5.7222, "volume": 355.39, "close_time": 1668153599999}, {"open_time": 1668153600000, "open": 5.7221, "high": 5.8304, "low": 5.6735, "close": 5.7832, "volume": 1332.38, "close_time": 1668157199999}, {"open_time": 1668157200000, "open": 5.8091, "high": 5.8462, "low": 5.7392, "close": 5.8462, "volume": 363.27, "close_time": 1668160799999}, {"open_time": 1668160800000, "open": 5.8574, "high": 5.8816, "low": 5.7595, "close": 5.7901, "volume": 632.25, "close_time": 1668164399999}, {"open_time": 1668164400000, "open": 5.7596, "high": 5.7779, "low": 5.7178, "close": 5.7178, "volume": 279.46, "close_time": 1668167999999}, {"open_time": 1668168000000, "open": 5.7419, "high": 5.7834, "low": 5.7394, "close": 5.7834, "volume": 1097.83, "close_time": 1668171599999}, {"open_time": 1668171600000, "open": 5.8188, "high": 6.1344, "low": 5.8188, "close": 5.9619, "volume": 3229.87, "close_time": 1668175199999}, {"open_time": 1668175200000, "open": 5.9444, "high": 5.9444, "low": 5.4806, "close": 5.7774, "volume": 5738.46, "close_time": 1668178799999}, {"open_time": 1668178800000, "open": 5.7993, "high": 6.0871, "low": 5.7189, "close": 5.9269, "volume": 3222.52, "close_time": 1668182399999}, {"open_time": 1668182400000, "open": 5.9269, "high": 6.0632, "low": 5.7595, "close": 6.0083, "volume": 2180.29, "close_time": 1668185999999}, {"open_time": 1668186000000, "open": 6.0393, "high": 6.2405, "low": 5.9562, "close": 6.1803, "volume": 6961.38, "close_time": 1668189599999}, {"open_time": 1668189600000, "open": 6.2231, "high": 6.2233, "low": 6.1321, "close": 6.1621, "volume": 1023.82, "close_time": 1668193199999}, {"open_time": 1668193200000, "open": 6.1121, "high": 6.2405, "low": 6.0769, "close": 6.1525, "volume": 4570.01, "close_time": 1668196799999}, {"open_time": 1668196800000, "open": 6.1081, "high": 6.1081, "low": 5.9619, "close": 5.9998, "volume": 1463.51, "close_time": 1668200399999}, {"open_time": 1668200400000, "open": 5.9706, "high": 6.0687, "low": 5.9706, "close": 6.0372, "volume": 265.07, "close_time": 1668203999999}, {"open_time": 1668204000000, "open": 6.0437, "high": 6.0437, "low": 5.9788, "close": 5.9811, "volume": 12.42, "close_time": 1668207599999}, {"open_time": 1668207600000, "open": 5.9619, "high": 6.1537, "low": 5.9322, "close": 6.1009, "volume": 375.46, "close_time": 1668211199999}, {"open_time": 1668211200000, "open": 6.0813, "high": 6.1854, "low": 6.0296, "close": 6.0548, "volume": 1449.73, "close_time": 1668214799999}, {"open_time": 1668214800000, "open": 6.0332, "high": 6.0332, "low": 5.9076, "close": 5.9884, "volume": 866.97, "close_time": 1668218399999}, {"open_time": 1668218400000, "open": 5.9444, "high": 6.0026, "low": 5.8969, "close": 5.8969, "volume": 746.74, "close_time": 1668221999999}, {"open_time": 1668222000000, "open": 5.8869, "high": 5.9195, "low": 5.7734, "close": 5.7734, "volume": 632.11, "close_time": 1668225599999}, {"open_time": 1668225600000, "open": 5.7668, "high": 5.8012, "low": 5.2956, "close": 5.3716, "volume": 8440.66, "close_time": 1668229199999}, {"open_time": 1668229200000, "open": 5.3557, "high": 5.4944, "low": 5.3186, "close": 5.4837, "volume": 5835.54, "close_time": 1668232799999}, {"open_time": 1668232800000, "open": 5.4688, "high": 5.6303, "low": 5.4562, "close": 5.5899, "volume": 3223.26, "close_time": 1668236399999}, {"open_time": 1668236400000, "open": 5.5848, "high": 5.6759, "low": 5.5848, "close": 5.6506, "volume": 348.22, "close_time": 1668239999999}, {"open_time": 1668240000000, "open": 5.5861, "high": 5.5971, "low": 5.4935, "close": 5.5971, "volume": 1036.23, "close_time": 1668243599999}, {"open_time": 1668243600000, "open": 5.5429, "high": 5.543, "low": 5.5395, "close": 5.5397, "volume": 181.57, "close_time": 1668247199999}, {"open_time": 1668247200000, "open": 5.5971, "high": 5.6239, "low": 5.5971, "close": 5.6239, "volume": 17.32, "close_time": 1668250799999}, {"open_time": 1668250800000, "open": 5.5626, "high": 5.5626, "low": 5.5428, "close": 5.5428, "volume": 37.18, "close_time": 1668254399999}, {"open_time": 1668254400000, "open": 5.5971, "high": 5.6101, "low": 5.5441, "close": 5.5562, "volume": 904.81, "close_time": 1668257999999}, {"open_time": 1668258000000, "open": 5.5704, "high": 5.5704, "low": 5.5099, "close": 5.5438, "volume": 368.42, "close_time": 1668261599999}, {"open_time": 1668261600000, "open": 5.5475, "high": 5.658, "low": 5.4998, "close": 5.658, "volume": 1318.44, "close_time": 1668265199999}, {"open_time": 1668265200000, "open": 5.6127, "high": 5.7006, "low": 5.5991, "close": 5.6302, "volume": 776.54, "close_time": 1668268799999}, {"open_time": 1668268800000, "open": 5.5919, "high": 5.6337, "low": 5.5278, "close": 5.5624, "volume": 2158.56, "close_time": 1668272399999}, {"open_time": 1668272400000, "open": 5.5638, "high": 5.5853, "low": 5.5503, "close": 5.5853, "volume": 232.94, "close_time": 1668275999999}, {"open_time": 1668276000000, "open": 5.587, "high": 5.6142, "low": 5.5674, "close": 5.5975, "volume": 448.98, "close_time": 1668279599999}, {"open_time": 1668279600000, "open": 5.6052, "high": 5.6052, "low": 5.5643, "close": 5.5643, "volume": 657.52, "close_time": 1668283199999}, {"open_time": 1668283200000, "open": 5.5675, "high": 5.5713, "low": 5.5325, "close": 5.5325, "volume": 254.97, "close_time": 1668286799999}, {"open_time": 1668286800000, "open": 5.5141, "high": 5.5141, "low": 5.5141, "close": 5.5141, "volume": 18.82, "close_time": 1668290399999}, {"open_time": 1668290400000, "open": 5.551, "high": 5.5726, "low": 5.551, "close": 5.5723, "volume": 42.11, "close_time": 1668293999999}, {"open_time": 1668294000000, "open": 5.5723, "high": 5.5723, "low": 5.5723, "close": 5.5723, "volume": 0.0, "close_time": 1668297599999}, {"open_time": 1668297600000, "open": 5.5624, "high": 5.5971, "low": 5.5428, "close": 5.5428, "volume": 441.25, "close_time": 1668301199999}, {"open_time": 1668301200000, "open": 5.5373, "high": 5.5373, "low": 5.5293, "close": 5.5293, "volume": 47.52, "close_time": 1668304799999}, {"open_time": 1668304800000, "open": 5.5648, "high": 5.7738, "low": 5.5633, "close": 5.7738, "volume": 3311.16, "close_time": 1668308399999}, {"open_time": 1668308400000, "open": 5.7836, "high": 5.8895, "low": 5.6721, "close": 5.8862, "volume": 2292.17, "close_time": 1668311999999}, {"open_time": 1668312000000, "open": 5.8978, "high": 6.0821, "low": 5.8742, "close": 5.8742, "volume": 6608.07, "close_time": 1668315599999}, {"open_time": 1668315600000, "open": 5.8808, "high": 6.0949, "low": 5.8808, "close": 6.0765, "volume": 2281.78, "close_time": 1668319199999}, {"open_time": 1668319200000, "open": 6.07, "high": 6.1667, "low": 5.9244, "close": 5.9244, "volume": 3759.7, "close_time": 1668322799999}, {"open_time": 1668322800000, "open": 5.9076, "high": 5.974, "low": 5.8379, "close": 5.9562, "volume": 1255.94, "close_time": 1668326399999}, {"open_time": 1668326400000, "open": 5.9631, "high": 5.9947, "low": 5.8196, "close": 5.8196, "volume": 1758.47, "close_time": 1668329999999}, {"open_time": 1668330000000, "open": 5.8615, "high": 5.8875, "low": 5.7879, "close": 5.813, "volume": 1759.59, "close_time": 1668333599999}, {"open_time": 1668333600000, "open": 5.8417, "high": 5.9407, "low": 5.8074, "close": 5.8994, "volume": 897.13, "close_time": 1668337199999}, {"open_time": 1668337200000, "open": 5.924, "high": 6.0249, "low": 5.8987, "close": 6.0001, "volume": 528.18, "close_time": 1668340799999}, {"open_time": 1668340800000, "open": 6.0143, "high": 6.024, "low": 5.924, "close": 5.9598, "volume": 717.91, "close_time": 1668344399999}, {"open_time": 1668344400000, "open": 5.9534, "high": 6.0001, "low": 5.8742, "close": 5.8984, "volume": 1935.16, "close_time": 1668347999999}, {"open_time": 1668348000000, "open": 5.9342, "high": 5.9348, "low": 5.8452, "close": 5.8932, "volume": 2302.98, "close_time": 1668351599999}, {"open_time": 1668351600000, "open": 5.8974, "high": 5.9885, "low": 5.8527, "close": 5.9224, "volume": 697.19, "close_time": 1668355199999}, {"open_time": 1668355200000, "open": 5.9211, "high": 5.9211, "low": 5.8168, "close": 5.8902, "volume": 753.61, "close_time": 1668358799999}, {"open_time": 1668358800000, "open": 5.8795, "high": 5.8939, "low": 5.7981, "close": 5.8643, "volume": 1044.72, "close_time": 1668362399999}, {"open_time": 1668362400000, "open": 5.8747, "high": 5.8791, "low": 5.7869, "close": 5.7957, "volume": 314.8, "close_time": 1668365999999}, {"open_time": 1668366000000, "open": 5.8165, "high": 5.91, "low": 5.8165, "close": 5.8667, "volume": 377.83, "close_time": 1668369599999}, {"open_time": 1668369600000, "open": 5.8725, "high": 5.91, "low": 5.8341, "close": 5.8341, "volume": 1502.81, "close_time": 1668373199999}, {"open_time": 1668373200000, "open": 5.8206, "high": 5.8898, "low": 5.7269, "close": 5.7633, "volume": 933.26, "close_time": 1668376799999}, {"open_time": 1668376800000, "open": 5.7644, "high": 5.843, "low": 5.7644, "close": 5.8282, "volume": 144.41, "close_time": 1668380399999}, {"open_time": 1668380400000, "open": 5.7942, "high": 5.8643, "low": 5.7179, "close": 5.8091, "volume": 3151.29, "close_time": 1668383999999}, {"open_time": 1668384000000, "open": 5.7792, "high": 5.8862, "low": 5.5635, "close": 5.6429, "volume": 3543.27, "close_time": 1668387599999}, {"open_time": 1668387600000, "open": 5.6096, "high": 5.6228, "low": 5.4806, "close": 5.5405, "volume": 1801.03, "close_time": 1668391199999}, {"open_time": 1668391200000, "open": 5.5574, "high": 5.5574, "low": 5.4628, "close": 5.523, "volume": 243.93, "close_time": 1668394799999}, {"open_time": 1668394800000, "open": 5.5189, "high": 5.5219, "low": 5.495, "close": 5.5125, "volume": 384.94, "close_time": 1668398399999}, {"open_time": 1668398400000, "open": 5.4943, "high": 5.5019, "low": 5.3971, "close": 5.4507, "volume": 1466.87, "close_time": 1668401999999}, {"open_time": 1668402000000, "open": 5.4509, "high": 5.511, "low": 5.4509, "close": 5.4798, "volume": 424.71, "close_time": 1668405599999}, {"open_time": 1668405600000, "open": 5.4913, "high": 5.8304, "low": 5.4698, "close": 5.8304, "volume": 7045.54, "close_time": 1668409199999}, {"open_time": 1668409200000, "open": 5.8178, "high": 5.8574, "low": 5.7027, "close": 5.8315, "volume": 1402.85, "close_time": 1668412799999}, {"open_time": 1668412800000, "open": 5.8643, "high": 5.9445, "low": 5.8452, "close": 5.8452, "volume": 2203.43, "close_time": 1668416399999}, {"open_time": 1668416400000, "open": 5.91, "high": 5.974, "low": 5.91, "close": 5.9309, "volume": 228.61, "close_time": 1668419999999}, {"open_time": 1668420000000, "open": 5.9476, "high": 6.008, "low": 5.9476, "close": 5.9897, "volume": 796.18, "close_time": 1668423599999}, {"open_time": 1668423600000, "open": 6.0186, "high": 6.0222, "low": 5.9276, "close": 5.9276, "volume": 1628.03, "close_time": 1668427199999}, {"open_time": 1668427200000, "open": 5.957, "high": 6.0048, "low": 5.9479, "close": 5.9986, "volume": 500.82, "close_time": 1668430799999}, {"open_time": 1668430800000, "open": 6.0015, "high": 6.1021, "low": 5.8074, "close": 5.8701, "volume": 3792.07, "close_time": 1668434399999}, {"open_time": 1668434400000, "open": 5.91, "high": 5.9413, "low": 5.7971, "close": 5.8884, "volume": 2223.03, "close_time": 1668437999999}, {"open_time": 1668438000000, "open": 5.8906, "high": 5.9445, "low": 5.8437, "close": 5.9445, "volume": 1121.08, "close_time": 1668441599999}, {"open_time": 1668441600000, "open": 5.9528, "high": 6.0249, "low": 5.8042, "close": 6.0002, "volume": 5277.76, "close_time": 1668445199999}, {"open_time": 1668445200000, "open": 6.0309, "high": 6.0348, "low": 5.9591, "close": 5.968, "volume": 1675.84, "close_time": 1668448799999}, {"open_time": 1668448800000, "open": 5.9996, "high": 5.9998, "low": 5.9797, "close": 5.9797, "volume": 160.8, "close_time": 1668452399999}, {"open_time": 1668452400000, "open": 6.0073, "high": 6.0073, "low": 5.8377, "close": 5.8377, "volume": 1420.45, "close_time": 1668455999999}, {"open_time": 1668456000000, "open": 5.8823, "high": 5.91, "low": 5.8527, "close": 5.8527, "volume": 820.1, "close_time": 1668459599999}, {"open_time": 1668459600000, "open": 5.8797, "high": 5.9445, "low": 5.8797, "close": 5.9445, "volume": 171.46, "close_time": 1668463199999}, {"open_time": 1668463200000, "open": 5.9112, "high": 5.9957, "low": 5.9059, "close": 5.9783, "volume": 423.35, "close_time": 1668466799999}, {"open_time": 1668466800000, "open": 6.0026, "high": 6.1067, "low": 6.0019, "close": 6.081, "volume": 893.36, "close_time": 1668470399999}, {"open_time": 1668470400000, "open": 6.0778, "high": 6.195, "low": 6.0562, "close": 6.0854, "volume": 4017.65, "close_time": 1668473999999}, {"open_time": 1668474000000, "open": 6.0714, "high": 6.191, "low": 6.0611, "close": 6.1592, "volume": 1109.83, "close_time": 1668477599999}, {"open_time": 1668477600000, "open": 6.1689, "high": 6.1689, "low": 6.0376, "close": 6.0376, "volume": 443.86, "close_time": 1668481199999}, {"open_time": 1668481200000, "open": 6.0829, "high": 6.0967, "low": 5.9764, "close": 5.9764, "volume": 1497.78, "close_time": 1668484799999}, {"open_time": 1668484800000, "open": 5.9802, "high": 6.0387, "low": 5.9802, "close": 6.0216, "volume": 1033.41, "close_time": 1668488399999}, {"open_time": 1668488400000, "open": 6.0198, "high": 6.0815, "low": 6.0198, "close": 6.0276, "volume": 745.86, "close_time": 1668491999999}, {"open_time": 1668492000000, "open": 6.0206, "high": 6.0206, "low": 5.9764, "close": 5.9764, "volume": 178.55, "close_time": 1668495599999}, {"open_time": 1668495600000, "open": 6.0081, "high": 6.075, "low": 6.0081, "close": 6.0686, "volume": 5964.69, "close_time": 1668499199999}, {"open_time": 1668499200000, "open": 6.0707, "high": 6.179, "low": 6.0571, "close": 6.0997, "volume": 958.34, "close_time": 1668502799999}, {"open_time": 1668502800000, "open": 6.0992, "high": 6.114, "low": 6.0509, "close": 6.0527, "volume": 431.21, "close_time": 1668506399999}, {"open_time": 1668506400000, "open": 6.0715, "high": 6.0922, "low": 6.0713, "close": 6.0713, "volume": 108.23, "close_time": 1668509999999}, {"open_time": 1668510000000, "open": 6.1002, "high": 6.1014, "low": 6.0717, "close": 6.0717, "volume": 239.74, "close_time": 1668513599999}, {"open_time": 1668513600000, "open": 6.0808, "high": 6.3805, "low": 6.0716, "close": 6.3236, "volume": 6534.19, "close_time": 1668517199999}, {"open_time": 1668517200000, "open": 6.3087, "high": 6.3979, "low": 6.3049, "close": 6.3628, "volume": 756.7, "close_time": 1668520799999}, {"open_time": 1668520800000, "open": 6.4001, "high": 6.404, "low": 6.2703, "close": 6.2703, "volume": 297.94, "close_time": 1668524399999}, {"open_time": 1668524400000, "open": 6.3382, "high": 6.4953, "low": 6.3188, "close": 6.3884, "volume": 4472.92, "close_time": 1668527999999}, {"open_time": 1668528000000, "open": 6.4104, "high": 6.4212, "low": 6.3592, "close": 6.3716, "volume": 1650.01, "close_time": 1668531599999}, {"open_time": 1668531600000, "open": 6.4017, "high": 6.4298, "low": 6.3732, "close": 6.3998, "volume": 238.86, "close_time": 1668535199999}, {"open_time": 1668535200000, "open": 6.4023, "high": 6.4023, "low": 6.2591, "close": 6.2693, "volume": 981.93, "close_time": 1668538799999}, {"open_time": 1668538800000, "open": 6.299, "high": 6.323, "low": 6.2282, "close": 6.3006, "volume": 935.75, "close_time": 1668542399999}, {"open_time": 1668542400000, "open": 6.3383, "high": 6.3604, "low": 6.3006, "close": 6.3173, "volume": 662.29, "close_time": 1668545999999}, {"open_time": 1668546000000, "open": 6.3299, "high": 6.3299, "low": 6.2768, "close": 6.2768, "volume": 112.35, "close_time": 1668549599999}, {"open_time": 1668549600000, "open": 6.3195, "high": 6.3195, "low": 6.2699, "close": 6.2699, "volume": 1322.34, "close_time": 1668553199999}, {"open_time": 1668553200000, "open": 6.2489, "high": 6.2983, "low": 6.2489, "close": 6.2983, "volume": 354.14, "close_time": 1668556799999}, {"open_time": 1668556800000, "open": 6.2811, "high": 6.3105, "low": 6.2176, "close": 6.2848, "volume": 652.28, "close_time": 1668560399999}, {"open_time": 1668560400000, "open": 6.3199, "high": 6.3812, "low": 6.3171, "close": 6.3721, "volume": 2210.39, "close_time": 1668563999999}, {"open_time": 1668564000000, "open": 6.3507, "high": 6.4001, "low": 6.3397, "close": 6.3775, "volume": 1713.66, "close_time": 1668567599999}, {"open_time": 1668567600000, "open": 6.3375, "high": 6.3601, "low": 6.3258, "close": 6.3258, "volume": 526.31, "close_time": 1668571199999}, {"open_time": 1668571200000, "open": 6.3878, "high": 6.3878, "low": 6.3258, "close": 6.3258, "volume": 413.16, "close_time": 1668574799999}, {"open_time": 1668574800000, "open": 6.2939, "high": 6.3407, "low": 6.2932, "close": 6.2967, "volume": 556.49, "close_time": 1668578399999}, {"open_time": 1668578400000, "open": 6.2976, "high": 6.2976, "low": 6.2193, "close": 6.2193, "volume": 296.5, "close_time": 1668581999999}, {"open_time": 1668582000000, "open": 6.2502, "high": 6.262, "low": 6.1503, "close": 6.1503, "volume": 704.84, "close_time": 1668585599999}, {"open_time": 1668585600000, "open": 6.1412, "high": 6.1642, "low": 6.0364, "close": 6.0803, "volume": 1574.69, "close_time": 1668589199999}, {"open_time": 1668589200000, "open": 6.0714, "high": 6.0739, "low": 6.0582, "close": 6.0582, "volume": 269.68, "close_time": 1668592799999}, {"open_time": 1668592800000, "open": 6.048, "high": 6.0967, "low": 6.0283, "close": 6.0283, "volume": 163.3, "close_time": 1668596399999}, {"open_time": 1668596400000, "open": 6.0686, "high": 6.0967, "low": 6.0376, "close": 6.0508, "volume": 178.96, "close_time": 1668599999999}, {"open_time": 1668600000000, "open": 6.0395, "high": 6.0433, "low": 5.9648, "close": 6.0291, "volume": 1204.64, "close_time": 1668603599999}, {"open_time": 1668603600000, "open": 5.9916, "high": 6.0495, "low": 5.9908, "close": 6.0363, "volume": 80.46, "close_time": 1668607199999}, {"open_time": 1668607200000, "open": 5.9619, "high": 5.974, "low": 5.8742, "close": 5.9591, "volume": 1731.04, "close_time": 1668610799999}, {"open_time": 1668610800000, "open": 5.9574, "high": 5.9788, "low": 5.8984, "close": 5.8984, "volume": 761.86, "close_time": 1668614399999}, {"open_time": 1668614400000, "open": 5.8742, "high": 5.9522, "low": 5.842, "close": 5.9522, "volume": 1447.09, "close_time": 1668617999999}, {"open_time": 1668618000000, "open": 5.9166, "high": 5.974, "low": 5.9166, "close": 5.974, "volume": 29.25, "close_time": 1668621599999}, {"open_time": 1668621600000, "open": 5.9589, "high": 5.9629, "low": 5.9589, "close": 5.9629, "volume": 114.34, "close_time": 1668625199999}, {"open_time": 1668625200000, "open": 5.9352, "high": 5.9381, "low": 5.9163, "close": 5.9381, "volume": 484.99, "close_time": 1668628799999}, {"open_time": 1668628800000, "open": 5.9263, "high": 5.9263, "low": 5.8952, "close": 5.8952, "volume": 579.61, "close_time": 1668632399999}, {"open_time": 1668632400000, "open": 5.9112, "high": 5.9112, "low": 5.8952, "close": 5.899, "volume": 701.62, "close_time": 1668635999999}, {"open_time": 1668636000000, "open": 5.9748, "high": 5.9748, "low": 5.9748, "close": 5.9748, "volume": 641.59, "close_time": 1668639599999}, {"open_time": 1668639600000, "open": 5.9684, "high": 5.9748, "low": 5.9684, "close": 5.9748, "volume": 5800.65, "close_time": 1668643199999}, {"open_time": 1668643200000, "open": 5.9576, "high": 6.033, "low": 5.9576, "close": 6.033, "volume": 324.78, "close_time": 1668646799999}, {"open_time": 1668646800000, "open": 6.0253, "high": 6.0336, "low": 6.0251, "close": 6.0336, "volume": 19.59, "close_time": 1668650399999}, {"open_time": 1668650400000, "open": 5.9764, "high": 5.9764, "low": 5.9667, "close": 5.9703, "volume": 651.81, "close_time": 1668653999999}, {"open_time": 1668654000000, "open": 5.9823, "high": 5.9851, "low": 5.9019, "close": 5.9019, "volume": 595.29, "close_time": 1668657599999}, {"open_time": 1668657600000, "open": 5.8742, "high": 5.9445, "low": 5.8452, "close": 5.9236, "volume": 370.12, "close_time": 1668661199999}, {"open_time": 1668661200000, "open": 5.9104, "high": 5.974, "low": 5.9083, "close": 5.9596, "volume": 265.17, "close_time": 1668664799999}, {"open_time": 1668664800000, "open": 5.9834, "high": 5.9834, "low": 5.9288, "close": 5.9288, "volume": 245.28, "close_time": 1668668399999}, {"open_time": 1668668400000, "open": 5.9068, "high": 5.9183, "low": 5.9068, "close": 5.9179, "volume": 181.46, "close_time": 1668671999999}, {"open_time": 1668672000000, "open": 5.9153, "high": 5.9284, "low": 5.9117, "close": 5.9284, "volume": 190.01, "close_time": 1668675599999}, {"open_time": 1668675600000, "open": 5.9297, "high": 5.9297, "low": 5.8027, "close": 5.8027, "volume": 260.61, "close_time": 1668679199999}, {"open_time": 1668679200000, "open": 5.829, "high": 5.829, "low": 5.7353, "close": 5.7427, "volume": 6576.39, "close_time": 1668682799999}, {"open_time": 1668682800000, "open": 5.7972, "high": 5.8019, "low": 5.7819, "close": 5.7892, "volume": 693.74, "close_time": 1668686399999}, {"open_time": 1668686400000, "open": 5.7788, "high": 5.7903, "low": 5.7569, "close": 5.7569, "volume": 42.37, "close_time": 1668689999999}, {"open_time": 1668690000000, "open": 5.7881, "high": 5.7881, "low": 5.7027, "close": 5.7027, "volume": 70.1, "close_time": 1668693599999}, {"open_time": 1668693600000, "open": 5.7246, "high": 5.7437, "low": 5.6751, "close": 5.7437, "volume": 867.84, "close_time": 1668697199999}, {"open_time": 1668697200000, "open": 5.7406, "high": 5.8304, "low": 5.7406, "close": 5.8295, "volume": 270.09, "close_time": 1668700799999}, {"open_time": 1668700800000, "open": 5.7897, "high": 5.823, "low": 5.7719, "close": 5.8203, "volume": 544.16, "close_time": 1668704399999}, {"open_time": 1668704400000, "open": 5.792, "high": 5.792, "low": 5.7578, "close": 5.7775, "volume": 196.24, "close_time": 1668707999999}, {"open_time": 1668708000000, "open": 5.7919, "high": 5.7919, "low": 5.7894, "close": 5.7894, "volume": 86.4, "close_time": 1668711599999}, {"open_time": 1668711600000, "open": 5.8, "high": 5.8, "low": 5.779, "close": 5.779, "volume": 127.31, "close_time": 1668715199999}, {"open_time": 1668715200000, "open": 5.7799, "high": 5.7799, "low": 5.7683, "close": 5.7683, "volume": 2697.44, "close_time": 1668718799999}, {"open_time": 1668718800000, "open": 5.7683, "high": 5.7808, "low": 5.7672, "close": 5.7808, "volume": 779.48, "close_time": 1668722399999}, {"open_time": 1668722400000, "open": 5.7894, "high": 5.7894, "low": 5.7894, "close": 5.7894, "volume": 86.43, "close_time": 1668725999999}, {"open_time": 1668726000000, "open": 5.7882, "high": 5.7882, "low": 5.7272, "close": 5.7272, "volume": 455.48, "close_time": 1668729599999}, {"open_time": 1668729600000, "open": 5.7287, "high": 5.8304, "low": 5.7287, "close": 5.7798, "volume": 704.0, "close_time": 1668733199999}, {"open_time": 1668733200000, "open": 5.7984, "high": 5.8724, "low": 5.7984, "close": 5.8724, "volume": 1275.93, "close_time": 1668736799999}, {"open_time": 1668736800000, "open": 5.8764, "high": 5.9526, "low": 5.8717, "close": 5.9526, "volume": 1562.73, "close_time": 1668740399999}, {"open_time": 1668740400000, "open": 5.9585, "high": 5.9585, "low": 5.8924, "close": 5.8966, "volume": 1210.01, "close_time": 1668743999999}, {"open_time": 1668744000000, "open": 5.8866, "high": 5.9054, "low": 5.8674, "close": 5.9039, "volume": 526.32, "close_time": 1668747599999}, {"open_time": 1668747600000, "open": 5.9177, "high": 5.9258, "low": 5.9069, "close": 5.9069, "volume": 223.69, "close_time": 1668751199999}, {"open_time": 1668751200000, "open": 5.9014, "high": 5.9131, "low": 5.8906, "close": 5.9131, "volume": 106.14, "close_time": 1668754799999}, {"open_time": 1668754800000, "open": 5.9123, "high": 5.9123, "low": 5.9093, "close": 5.9093, "volume": 231.12, "close_time": 1668758399999}, {"open_time": 1668758400000, "open": 5.9266, "high": 5.9804, "low": 5.9266, "close": 5.9804, "volume": 866.74, "close_time": 1668761999999}, {"open_time": 1668762000000, "open": 5.9804, "high": 6.0523, "low": 5.9804, "close": 6.001, "volume": 689.38, "close_time": 1668765599999}, {"open_time": 1668765600000, "open": 6.0124, "high": 6.0235, "low": 5.962, "close": 5.9836, "volume": 859.84, "close_time": 1668769199999}, {"open_time": 1668769200000, "open": 5.9804, "high": 6.0363, "low": 5.959, "close": 6.0363, "volume": 1927.73, "close_time": 1668772799999}, {"open_time": 1668772800000, "open": 6.0276, "high": 6.0276, "low": 6.0005, "close": 6.0005, "volume": 417.17, "close_time": 1668776399999}, {"open_time": 1668776400000, "open": 5.9791, "high": 5.9791, "low": 5.9606, "close": 5.9716, "volume": 145.42, "close_time": 1668779999999}, {"open_time": 1668780000000, "open": 5.9612, "high": 5.9691, "low": 5.9, "close": 5.943, "volume": 13193.74, "close_time": 1668783599999}, {"open_time": 1668783600000, "open": 5.943, "high": 5.943, "low": 5.8939, "close": 5.8939, "volume": 316.4, "close_time": 1668787199999}, {"open_time": 1668787200000, "open": 5.9018, "high": 5.9018, "low": 5.8387, "close": 5.8387, "volume": 319.91, "close_time": 1668790799999}, {"open_time": 1668790800000, "open": 5.8389, "high": 5.8389, "low": 5.8123, "close": 5.8123, "volume": 203.23, "close_time": 1668794399999}, {"open_time": 1668794400000, "open": 5.8018, "high": 5.8018, "low": 5.7879, "close": 5.7879, "volume": 158.05, "close_time": 1668797999999}, {"open_time": 1668798000000, "open": 5.8118, "high": 5.8418, "low": 5.7899, "close": 5.8138, "volume": 2196.9, "close_time": 1668801599999}, {"open_time": 1668801600000, "open": 5.8101, "high": 5.8333, "low": 5.7747, "close": 5.8217, "volume": 7810.21, "close_time": 1668805199999}, {"open_time": 1668805200000, "open": 5.8184, "high": 5.8184, "low": 5.8184, "close": 5.8184, "volume": 43.01, "close_time": 1668808799999}, {"open_time": 1668808800000, "open": 5.8255, "high": 5.8255, "low": 5.8255, "close": 5.8255, "volume": 51.36, "close_time": 1668812399999}, {"open_time": 1668812400000, "open": 5.82, "high": 5.8373, "low": 5.8015, "close": 5.8336, "volume": 1504.0, "close_time": 1668815999999}, {"open_time": 1668816000000, "open": 5.8383, "high": 5.8447, "low": 5.8202, "close": 5.8447, "volume": 1051.13, "close_time": 1668819599999}, {"open_time": 1668819600000, "open": 5.8251, "high": 5.8261, "low": 5.7979, "close": 5.7979, "volume": 172.12, "close_time": 1668823199999}, {"open_time": 1668823200000, "open": 5.7836, "high": 5.7836, "low": 5.733, "close": 5.768, "volume": 610.72, "close_time": 1668826799999}, {"open_time": 1668826800000, "open": 5.7775, "high": 5.7775, "low": 5.7775, "close": 5.7775, "volume": 34.65, "close_time": 1668830399999}, {"open_time": 1668830400000, "open": 5.7773, "high": 5.7773, "low": 5.7466, "close": 5.7696, "volume": 349.45, "close_time": 1668833999999}, {"open_time": 1668834000000, "open": 5.7524, "high": 5.7524, "low": 5.6574, "close": 5.7285, "volume": 1173.38, "close_time": 1668837599999}, {"open_time": 1668837600000, "open": 5.7312, "high": 5.7312, "low": 5.718, "close": 5.7304, "volume": 373.15, "close_time": 1668841199999}, {"open_time": 1668841200000, "open": 5.7586, "high": 5.7602, "low": 5.7451, "close": 5.7595, "volume": 643.56, "close_time": 1668844799999}, {"open_time": 1668844800000, "open": 5.7469, "high": 5.7861, "low": 5.7469, "close": 5.7836, "volume": 230.04, "close_time": 1668848399999}, {"open_time": 1668848400000, "open": 5.7805, "high": 5.8003, "low": 5.7776, "close": 5.7973, "volume": 278.63, "close_time": 1668851999999}, {"open_time": 1668852000000, "open": 5.7683, "high": 5.7683, "low": 5.7504, "close": 5.7535, "volume": 303.31, "close_time": 1668855599999}, {"open_time": 1668855600000, "open": 5.7774, "high": 5.7774, "low": 5.7523, "close": 5.7523, "volume": 306.75, "close_time": 1668859199999}, {"open_time": 1668859200000, "open": 5.7782, "high": 5.7982, "low": 5.7631, "close": 5.7767, "volume": 353.22, "close_time": 1668862799999}, {"open_time": 1668862800000, "open": 5.7604, "high": 5.7686, "low": 5.7565, "close": 5.7679, "volume": 120.21, "close_time": 1668866399999}, {"open_time": 1668866400000, "open": 5.7577, "high": 5.8304, "low": 5.7471, "close": 5.8303, "volume": 376.59, "close_time": 1668869999999}, {"open_time": 1668870000000, "open": 5.8087, "high": 5.8754, "low": 5.8087, "close": 5.8154, "volume": 1293.47, "close_time": 1668873599999}, {"open_time": 1668873600000, "open": 5.8069, "high": 5.8842, "low": 5.8069, "close": 5.8112, "volume": 1864.29, "close_time": 1668877199999}, {"open_time": 1668877200000, "open": 5.8007, "high": 5.8061, "low": 5.7394, "close": 5.7586, "volume": 883.99, "close_time": 1668880799999}, {"open_time": 1668880800000, "open": 5.7502, "high": 5.7502, "low": 5.7502, "close": 5.7502, "volume": 87.95, "close_time": 1668884399999}, {"open_time": 1668884400000, "open": 5.7563, "high": 5.7586, "low": 5.7563, "close": 5.7586, "volume": 173.86, "close_time": 1668887999999}, {"open_time": 1668888000000, "open": 5.733, "high": 5.733, "low": 5.6903, "close": 5.6903, "volume": 548.03, "close_time": 1668891599999}, {"open_time": 1668891600000, "open": 5.6899, "high": 5.7089, "low": 5.6899, "close": 5.7062, "volume": 134.44, "close_time": 1668895199999}, {"open_time": 1668895200000, "open": 5.7493, "high": 5.7787, "low": 5.7493, "close": 5.7697, "volume": 421.83, "close_time": 1668898799999}, {"open_time": 1668898800000, "open": 5.7996, "high": 5.7996, "low": 5.7873, "close": 5.7873, "volume": 56.87, "close_time": 1668902399999}, {"open_time": 1668902400000, "open": 5.7816, "high": 5.7816, "low": 5.7617, "close": 5.7617, "volume": 205.98, "close_time": 1668905999999}, {"open_time": 1668906000000, "open": 5.7992, "high": 5.8111, "low": 5.7687, "close": 5.8091, "volume": 503.89, "close_time": 1668909599999}, {"open_time": 1668909600000, "open": 5.8074, "high": 5.8081, "low": 5.7973, "close": 5.7973, "volume": 261.58, "close_time": 1668913199999}, {"open_time": 1668913200000, "open": 5.7973, "high": 5.7973, "low": 5.7973, "close": 5.7973, "volume": 0.0, "close_time": 1668916799999}, {"open_time": 1668916800000, "open": 5.7921, "high": 5.7921, "low": 5.7832, "close": 5.7832, "volume": 180.79, "close_time": 1668920399999}, {"open_time": 1668920400000, "open": 5.7765, "high": 5.7765, "low": 5.7666, "close": 5.7666, "volume": 9.05, "close_time": 1668923999999}, {"open_time": 1668924000000, "open": 5.7666, "high": 5.7666, "low": 5.7666, "close": 5.7666, "volume": 0.0, "close_time": 1668927599999}, {"open_time": 1668927600000, "open": 5.7683, "high": 5.7693, "low": 5.7683, "close": 5.7693, "volume": 99.06, "close_time": 1668931199999}, {"open_time": 1668931200000, "open": 5.7643, "high": 5.7693, "low": 5.6491, "close": 5.6793, "volume": 851.31, "close_time": 1668934799999}, {"open_time": 1668934800000, "open": 5.6905, "high": 5.6942, "low": 5.6858, "close": 5.6895, "volume": 711.09, "close_time": 1668938399999}, {"open_time": 1668938400000, "open": 5.6782, "high": 5.6995, "low": 5.6346, "close": 5.6594, "volume": 497.01, "close_time": 1668941999999}, {"open_time": 1668942000000, "open": 5.6376, "high": 5.6376, "low": 5.5522, "close": 5.5693, "volume": 487.88, "close_time": 1668945599999}, {"open_time": 1668945600000, "open": 5.5362, "high": 5.5871, "low": 5.5199, "close": 5.5487, "volume": 2580.79, "close_time": 1668949199999}, {"open_time": 1668949200000, "open": 5.5489, "high": 5.5633, "low": 5.5398, "close": 5.5611, "volume": 351.4, "close_time": 1668952799999}, {"open_time": 1668952800000, "open": 5.5434, "high": 5.5434, "low": 5.5298, "close": 5.5299, "volume": 572.54, "close_time": 1668956399999}, {"open_time": 1668956400000, "open": 5.5216, "high": 5.5242, "low": 5.5049, "close": 5.5049, "volume": 137.11, "close_time": 1668959999999}, {"open_time": 1668960000000, "open": 5.5319, "high": 5.5319, "low": 5.508, "close": 5.508, "volume": 625.43, "close_time": 1668963599999}, {"open_time": 1668963600000, "open": 5.5504, "high": 5.5504, "low": 5.5205, "close": 5.5205, "volume": 124.11, "close_time": 1668967199999}, {"open_time": 1668967200000, "open": 5.542, "high": 5.5636, "low": 5.542, "close": 5.5636, "volume": 101.33, "close_time": 1668970799999}, {"open_time": 1668970800000, "open": 5.5388, "high": 5.5404, "low": 5.5388, "close": 5.5404, "volume": 90.36, "close_time": 1668974399999}, {"open_time": 1668974400000, "open": 5.5594, "high": 5.5686, "low": 5.5222, "close": 5.5644, "volume": 448.57, "close_time": 1668977999999}, {"open_time": 1668978000000, "open": 5.5678, "high": 5.5689, "low": 5.4291, "close": 5.4291, "volume": 617.07, "close_time": 1668981599999}, {"open_time": 1668981600000, "open": 5.4036, "high": 5.4557, "low": 5.399, "close": 5.4297, "volume": 1823.29, "close_time": 1668985199999}, {"open_time": 1668985200000, "open": 5.3991, "high": 5.4391, "low": 5.3991, "close": 5.4376, "volume": 480.67, "close_time": 1668988799999}, {"open_time": 1668988800000, "open": 5.3897, "high": 5.4712, "low": 5.3249, "close": 5.4695, "volume": 2437.69, "close_time": 1668992399999}, {"open_time": 1668992400000, "open": 5.4497, "high": 5.4497, "low": 5.3746, "close": 5.3746, "volume": 689.63, "close_time": 1668995999999}, {"open_time": 1668996000000, "open": 5.3698, "high": 5.4147, "low": 5.2232, "close": 5.2993, "volume": 3636.78, "close_time": 1668999599999}, {"open_time": 1668999600000, "open": 5.3132, "high": 5.3137, "low": 5.2645, "close": 5.3102, "volume": 681.77, "close_time": 1669003199999}, {"open_time": 1669003200000, "open": 5.3283, "high": 5.3399, "low": 5.3089, "close": 5.3089, "volume": 603.21, "close_time": 1669006799999}, {"open_time": 1669006800000, "open": 5.3109, "high": 5.3607, "low": 5.3109, "close": 5.3485, "volume": 215.4, "close_time": 1669010399999}, {"open_time": 1669010400000, "open": 5.3692, "high": 5.3692, "low": 5.3069, "close": 5.3317, "volume": 2040.23, "close_time": 1669013999999}, {"open_time": 1669014000000, "open": 5.3197, "high": 5.3197, "low": 5.3197, "close": 5.3197, "volume": 18.9, "close_time": 1669017599999}, {"open_time": 1669017600000, "open": 5.3097, "high": 5.3298, "low": 5.2929, "close": 5.3175, "volume": 1673.85, "close_time": 1669021199999}, {"open_time": 1669021200000, "open": 5.3088, "high": 5.331, "low": 5.2711, "close": 5.331, "volume": 10678.68, "close_time": 1669024799999}, {"open_time": 1669024800000, "open": 5.3179, "high": 5.3607, "low": 5.3179, "close": 5.3607, "volume": 109.86, "close_time": 1669028399999}, {"open_time": 1669028400000, "open": 5.3498, "high": 5.3498, "low": 5.3498, "close": 5.3498, "volume": 32.75, "close_time": 1669031999999}, {"open_time": 1669032000000, "open": 5.3376, "high": 5.3905, "low": 5.3311, "close": 5.3905, "volume": 268.52, "close_time": 1669035599999}, {"open_time": 1669035600000, "open": 5.3703, "high": 5.416, "low": 5.3703, "close": 5.3904, "volume": 259.33, "close_time": 1669039199999}, {"open_time": 1669039200000, "open": 5.4103, "high": 5.4108, "low": 5.3988, "close": 5.3988, "volume": 107.84, "close_time": 1669042799999}, {"open_time": 1669042800000, "open": 5.3892, "high": 5.3998, "low": 5.3399, "close": 5.3399, "volume": 448.45, "close_time": 1669046399999}, {"open_time": 1669046400000, "open": 5.349, "high": 5.4086, "low": 5.2281, "close": 5.3511, "volume": 3223.51, "close_time": 1669049999999}, {"open_time": 1669050000000, "open": 5.3219, "high": 5.3219, "low": 5.1612, "close": 5.1698, "volume": 4415.86, "close_time": 1669053599999}, {"open_time": 1669053600000, "open": 5.1591, "high": 5.2133, "low": 5.1409, "close": 5.175, "volume": 1046.1, "close_time": 1669057199999}, {"open_time": 1669057200000, "open": 5.1941, "high": 5.1941, "low": 5.0844, "close": 5.1462, "volume": 969.07, "close_time": 1669060799999}, {"open_time": 1669060800000, "open": 5.1489, "high": 5.249, "low": 5.1488, "close": 5.2003, "volume": 1125.62, "close_time": 1669064399999}, {"open_time": 1669064400000, "open": 5.2003, "high": 5.2091, "low": 5.1409, "close": 5.1603, "volume": 273.86, "close_time": 1669067999999}, {"open_time": 1669068000000, "open": 5.1437, "high": 5.188, "low": 5.1437, "close": 5.188, "volume": 571.98, "close_time": 1669071599999}, {"open_time": 1669071600000, "open": 5.162, "high": 5.197, "low": 5.148, "close": 5.197, "volume": 585.89, "close_time": 1669075199999}, {"open_time": 1669075200000, "open": 5.1894, "high": 5.239, "low": 5.1894, "close": 5.2031, "volume": 847.09, "close_time": 1669078799999}, {"open_time": 1669078800000, "open": 5.1796, "high": 5.1796, "low": 5.1796, "close": 5.1796, "volume": 96.65, "close_time": 1669082399999}, {"open_time": 1669082400000, "open": 5.1786, "high": 5.1786, "low": 5.1682, "close": 5.1682, "volume": 114.76, "close_time": 1669085999999}, {"open_time": 1669086000000, "open": 5.2195, "high": 5.2195, "low": 5.2082, "close": 5.2083, "volume": 243.12, "close_time": 1669089599999}, {"open_time": 1669089600000, "open": 5.2091, "high": 5.2176, "low": 5.2029, "close": 5.2029, "volume": 264.31, "close_time": 1669093199999}, {"open_time": 1669093200000, "open": 5.171, "high": 5.171, "low": 5.1385, "close": 5.1385, "volume": 341.6, "close_time": 1669096799999}, {"open_time": 1669096800000, "open": 5.1176, "high": 5.1228, "low": 5.0077, "close": 5.0077, "volume": 2619.22, "close_time": 1669100399999}, {"open_time": 1669100400000, "open": 4.9995, "high": 5.0448, "low": 4.9863, "close": 5.0334, "volume": 1456.56, "close_time": 1669103999999}, {"open_time": 1669104000000, "open": 5.0289, "high": 5.038, "low": 4.9981, "close": 5.0379, "volume": 616.82, "close_time": 1669107599999}, {"open_time": 1669107600000, "open": 5.011, "high": 5.011, "low": 4.9563, "close": 4.9563, "volume": 268.03, "close_time": 1669111199999}, {"open_time": 1669111200000, "open": 4.978, "high": 5.0573, "low": 4.9775, "close": 5.0573, "volume": 1796.66, "close_time": 1669114799999}, {"open_time": 1669114800000, "open": 5.013, "high": 5.0248, "low": 5.0076, "close": 5.0183, "volume": 310.14, "close_time": 1669118399999}, {"open_time": 1669118400000, "open": 5.0183, "high": 5.108, "low": 5.0183, "close": 5.108, "volume": 777.05, "close_time": 1669121999999}, {"open_time": 1669122000000, "open": 5.1028, "high": 5.2913, "low": 5.1028, "close": 5.2659, "volume": 2674.83, "close_time": 1669125599999}, {"open_time": 1669125600000, "open": 5.3064, "high": 5.3283, "low": 5.2499, "close": 5.2909, "volume": 998.73, "close_time": 1669129199999}, {"open_time": 1669129200000, "open": 5.2794, "high": 5.3782, "low": 5.2794, "close": 5.3595, "volume": 1443.73, "close_time": 1669132799999}, {"open_time": 1669132800000, "open": 5.3486, "high": 5.383, "low": 5.3138, "close": 5.3359, "volume": 2181.71, "close_time": 1669136399999}, {"open_time": 1669136400000, "open": 5.3043, "high": 5.3086, "low": 5.2711, "close": 5.2819, "volume": 462.95, "close_time": 1669139999999}, {"open_time": 1669140000000, "open": 5.2686, "high": 5.3728, "low": 5.2539, "close": 5.2572, "volume": 1992.93, "close_time": 1669143599999}, {"open_time": 1669143600000, "open": 5.2456, "high": 5.2724, "low": 5.2264, "close": 5.2724, "volume": 559.28, "close_time": 1669147199999}, {"open_time": 1669147200000, "open": 5.2696, "high": 5.2828, "low": 5.2696, "close": 5.2792, "volume": 1193.37, "close_time": 1669150799999}, {"open_time": 1669150800000, "open": 5.2607, "high": 5.2734, "low": 5.2557, "close": 5.2734, "volume": 367.92, "close_time": 1669154399999}, {"open_time": 1669154400000, "open": 5.2886, "high": 5.2979, "low": 5.2744, "close": 5.285, "volume": 274.01, "close_time": 1669157999999}, {"open_time": 1669158000000, "open": 5.2888, "high": 5.2995, "low": 5.2888, "close": 5.2995, "volume": 141.77, "close_time": 1669161599999}, {"open_time": 1669161600000, "open": 5.2608, "high": 5.3225, "low": 5.2608, "close": 5.3085, "volume": 707.45, "close_time": 1669165199999}, {"open_time": 1669165200000, "open": 5.3195, "high": 5.3195, "low": 5.2879, "close": 5.2879, "volume": 164.63, "close_time": 1669168799999}, {"open_time": 1669168800000, "open": 5.3202, "high": 5.4558, "low": 5.3202, "close": 5.439, "volume": 2735.95, "close_time": 1669172399999}, {"open_time": 1669172400000, "open": 5.4487, "high": 5.4487, "low": 5.4487, "close": 5.4487, "volume": 45.93, "close_time": 1669175999999}, {"open_time": 1669176000000, "open": 5.4611, "high": 5.4923, "low": 5.4384, "close": 5.4387, "volume": 1181.51, "close_time": 1669179599999}, {"open_time": 1669179600000, "open": 5.4597, "high": 5.5105, "low": 5.4478, "close": 5.4478, "volume": 714.25, "close_time": 1669183199999}, {"open_time": 1669183200000, "open": 5.4594, "high": 5.4787, "low": 5.4594, "close": 5.4787, "volume": 338.1, "close_time": 1669186799999}, {"open_time": 1669186800000, "open": 5.5077, "high": 5.5077, "low": 5.4887, "close": 5.4887, "volume": 201.46, "close_time": 1669190399999}, {"open_time": 1669190400000, "open": 5.508, "high": 5.508, "low": 5.467, "close": 5.491, "volume": 1362.38, "close_time": 1669193999999}, {"open_time": 1669194000000, "open": 5.4993, "high": 5.5112, "low": 5.4887, "close": 5.4887, "volume": 287.06, "close_time": 1669197599999}, {"open_time": 1669197600000, "open": 5.4923, "high": 5.4923, "low": 5.4482, "close": 5.4482, "volume": 328.33, "close_time": 1669201199999}, {"open_time": 1669201200000, "open": 5.479, "high": 5.4908, "low": 5.479, "close": 5.4908, "volume": 182.51, "close_time": 1669204799999}, {"open_time": 1669204800000, "open": 5.4766, "high": 5.4783, "low": 5.4511, "close": 5.4511, "volume": 182.49, "close_time": 1669208399999}, {"open_time": 1669208400000, "open": 5.431, "high": 5.4385, "low": 5.3746, "close": 5.3746, "volume": 133.56, "close_time": 1669211999999}, {"open_time": 1669212000000, "open": 5.4012, "high": 5.4404, "low": 5.3495, "close": 5.4404, "volume": 637.31, "close_time": 1669215599999}, {"open_time": 1669215600000, "open": 5.4393, "high": 5.4393, "low": 5.437, "close": 5.437, "volume": 62.69, "close_time": 1669219199999}, {"open_time": 1669219200000, "open": 5.4126, "high": 5.4126, "low": 5.3786, "close": 5.3786, "volume": 327.99, "close_time": 1669222799999}, {"open_time": 1669222800000, "open": 5.3802, "high": 5.3997, "low": 5.3599, "close": 5.3997, "volume": 424.09, "close_time": 1669226399999}, {"open_time": 1669226400000, "open": 5.4125, "high": 5.4659, "low": 5.4125, "close": 5.4659, "volume": 29.58, "close_time": 1669229999999}, {"open_time": 1669230000000, "open": 5.4546, "high": 5.5377, "low": 5.4489, "close": 5.481, "volume": 3034.77, "close_time": 1669233599999}, {"open_time": 1669233600000, "open": 5.4777, "high": 5.4995, "low": 5.4777, "close": 5.4995, "volume": 157.74, "close_time": 1669237199999}, {"open_time": 1669237200000, "open": 5.4941, "high": 5.4941, "low": 5.4941, "close": 5.4941, "volume": 20.09, "close_time": 1669240799999}, {"open_time": 1669240800000, "open": 5.4775, "high": 5.4775, "low": 5.4775, "close": 5.4775, "volume": 56.71, "close_time": 1669244399999}, {"open_time": 1669244400000, "open": 5.4931, "high": 5.4931, "low": 5.4931, "close": 5.4931, "volume": 2.18, "close_time": 1669247999999}, {"open_time": 1669248000000, "open": 5.4904, "high": 5.4904, "low": 5.4291, "close": 5.4387, "volume": 289.55, "close_time": 1669251599999}, {"open_time": 1669251600000, "open": 5.4489, "high": 5.5475, "low": 5.4489, "close": 5.5475, "volume": 496.32, "close_time": 1669255199999}, {"open_time": 1669255200000, "open": 5.548, "high": 5.5737, "low": 5.5092, "close": 5.5297, "volume": 614.17, "close_time": 1669258799999}, {"open_time": 1669258800000, "open": 5.5406, "high": 5.5503, "low": 5.5382, "close": 5.5463, "volume": 833.22, "close_time": 1669262399999}, {"open_time": 1669262400000, "open": 5.5521, "high": 5.5855, "low": 5.5422, "close": 5.5422, "volume": 986.18, "close_time": 1669265999999}, {"open_time": 1669266000000, "open": 5.5277, "high": 5.53, "low": 5.5061, "close": 5.53, "volume": 57.63, "close_time": 1669269599999}, {"open_time": 1669269600000, "open": 5.5189, "high": 5.5312, "low": 5.5108, "close": 5.5308, "volume": 306.9, "close_time": 1669273199999}, {"open_time": 1669273200000, "open": 5.5502, "high": 5.5787, "low": 5.5379, "close": 5.5499, "volume": 238.47, "close_time": 1669276799999}, {"open_time": 1669276800000, "open": 5.5107, "high": 5.5107, "low": 5.4806, "close": 5.5105, "volume": 98.31, "close_time": 1669280399999}, {"open_time": 1669280400000, "open": 5.5141, "high": 5.5141, "low": 5.5141, "close": 5.5141, "volume": 2.06, "close_time": 1669283999999}, {"open_time": 1669284000000, "open": 5.4622, "high": 5.4622, "low": 5.4048, "close": 5.449, "volume": 546.15, "close_time": 1669287599999}, {"open_time": 1669287600000, "open": 5.4357, "high": 5.439, "low": 5.4196, "close": 5.4196, "volume": 201.79, "close_time": 1669291199999}, {"open_time": 1669291200000, "open": 5.4432, "high": 5.4499, "low": 5.399, "close": 5.4218, "volume": 1664.94, "close_time": 1669294799999}, {"open_time": 1669294800000, "open": 5.4384, "high": 5.4715, "low": 5.4256, "close": 5.4705, "volume": 1666.84, "close_time": 1669298399999}, {"open_time": 1669298400000, "open": 5.4493, "high": 5.4493, "low": 5.4081, "close": 5.4289, "volume": 685.21, "close_time": 1669301999999}, {"open_time": 1669302000000, "open": 5.4184, "high": 5.4497, "low": 5.4085, "close": 5.4497, "volume": 398.83, "close_time": 1669305599999}, {"open_time": 1669305600000, "open": 5.4423, "high": 5.4532, "low": 5.4347, "close": 5.4532, "volume": 670.83, "close_time": 1669309199999}, {"open_time": 1669309200000, "open": 5.4498, "high": 5.462, "low": 5.4498, "close": 5.462, "volume": 82.16, "close_time": 1669312799999}, {"open_time": 1669312800000, "open": 5.4191, "high": 5.4421, "low": 5.4191, "close": 5.4421, "volume": 649.1, "close_time": 1669316399999}, {"open_time": 1669316400000, "open": 5.441, "high": 5.4442, "low": 5.4364, "close": 5.442, "volume": 664.46, "close_time": 1669319999999}, {"open_time": 1669320000000, "open": 5.4264, "high": 5.4361, "low": 5.4263, "close": 5.4361, "volume": 353.11, "close_time": 1669323599999}, {"open_time": 1669323600000, "open": 5.4044, "high": 5.4044, "low": 5.3921, "close": 5.4, "volume": 22.46, "close_time": 1669327199999}, {"open_time": 1669327200000, "open": 5.4048, "high": 5.4283, "low": 5.4048, "close": 5.4283, "volume": 40.3, "close_time": 1669330799999}, {"open_time": 1669330800000, "open": 5.452, "high": 5.452, "low": 5.452, "close": 5.452, "volume": 12.68, "close_time": 1669334399999}, {"open_time": 1669334400000, "open": 5.4558, "high": 5.4558, "low": 5.3604, "close": 5.3859, "volume": 1471.61, "close_time": 1669337999999}, {"open_time": 1669338000000, "open": 5.3771, "high": 5.3771, "low": 5.3495, "close": 5.3582, "volume": 34.76, "close_time": 1669341599999}, {"open_time": 1669341600000, "open": 5.3481, "high": 5.3481, "low": 5.299, "close": 5.3357, "volume": 727.92, "close_time": 1669345199999}, {"open_time": 1669345200000, "open": 5.3158, "high": 5.3158, "low": 5.3125, "close": 5.3125, "volume": 256.29, "close_time": 1669348799999}, {"open_time": 1669348800000, "open": 5.326, "high": 5.3343, "low": 5.3045, "close": 5.31, "volume": 1012.29, "close_time": 1669352399999}, {"open_time": 1669352400000, "open": 5.3275, "high": 5.3275, "low": 5.3275, "close": 5.3275, "volume": 20.01, "close_time": 1669355999999}, {"open_time": 1669356000000, "open": 5.3392, "high": 5.3787, "low": 5.3392, "close": 5.3787, "volume": 88.13, "close_time": 1669359599999}, {"open_time": 1669359600000, "open": 5.3787, "high": 5.3787, "low": 5.3787, "close": 5.3787, "volume": 0.0, "close_time": 1669363199999}, {"open_time": 1669363200000, "open": 5.3814, "high": 5.3814, "low": 5.3266, "close": 5.3458, "volume": 1017.38, "close_time": 1669366799999}, {"open_time": 1669366800000, "open": 5.3632, "high": 5.3632, "low": 5.3615, "close": 5.3615, "volume": 92.8, "close_time": 1669370399999}, {"open_time": 1669370400000, "open": 5.3615, "high": 5.3615, "low": 5.3615, "close": 5.3615, "volume": 0.0, "close_time": 1669373999999}, {"open_time": 1669374000000, "open": 5.404, "high": 5.4907, "low": 5.404, "close": 5.4654, "volume": 217.31, "close_time": 1669377599999}, {"open_time": 1669377600000, "open": 5.4759, "high": 5.5084, "low": 5.3887, "close": 5.3908, "volume": 1134.02, "close_time": 1669381199999}, {"open_time": 1669381200000, "open": 5.3746, "high": 5.3913, "low": 5.3495, "close": 5.384, "volume": 375.31, "close_time": 1669384799999}, {"open_time": 1669384800000, "open": 5.384, "high": 5.384, "low": 5.384, "close": 5.384, "volume": 0.0, "close_time": 1669388399999}, {"open_time": 1669388400000, "open": 5.382, "high": 5.382, "low": 5.382, "close": 5.382, "volume": 13.05, "close_time": 1669391999999}, {"open_time": 1669392000000, "open": 5.371, "high": 5.4595, "low": 5.3495, "close": 5.3562, "volume": 1288.16, "close_time": 1669395599999}, {"open_time": 1669395600000, "open": 5.3835, "high": 5.457, "low": 5.3787, "close": 5.457, "volume": 378.35, "close_time": 1669399199999}, {"open_time": 1669399200000, "open": 5.4606, "high": 5.4617, "low": 5.4066, "close": 5.4066, "volume": 385.64, "close_time": 1669402799999}, {"open_time": 1669402800000, "open": 5.4342, "high": 5.443, "low": 5.43, "close": 5.43, "volume": 597.81, "close_time": 1669406399999}, {"open_time": 1669406400000, "open": 5.4516, "high": 5.457, "low": 5.4516, "close": 5.457, "volume": 13.91, "close_time": 1669409999999}, {"open_time": 1669410000000, "open": 5.435, "high": 5.435, "low": 5.4347, "close": 5.4347, "volume": 79.99, "close_time": 1669413599999}, {"open_time": 1669413600000, "open": 5.4329, "high": 5.4329, "low": 5.4179, "close": 5.4179, "volume": 10.99, "close_time": 1669417199999}, {"open_time": 1669417200000, "open": 5.4088, "high": 5.4088, "low": 5.4088, "close": 5.4088, "volume": 2.21, "close_time": 1669420799999}, {"open_time": 1669420800000, "open": 5.4223, "high": 5.4918, "low": 5.4056, "close": 5.4739, "volume": 875.0, "close_time": 1669424399999}, {"open_time": 1669424400000, "open": 5.5079, "high": 5.5179, "low": 5.4839, "close": 5.507, "volume": 189.33, "close_time": 1669427999999}, {"open_time": 1669428000000, "open": 5.5213, "high": 5.5213, "low": 5.5213, "close": 5.5213, "volume": 4.69, "close_time": 1669431599999}, {"open_time": 1669431600000, "open": 5.4996, "high": 5.4996, "low": 5.4669, "close": 5.4702, "volume": 73.78, "close_time": 1669435199999}, {"open_time": 1669435200000, "open": 5.4838, "high": 5.4944, "low": 5.4838, "close": 5.4898, "volume": 511.73, "close_time": 1669438799999}, {"open_time": 1669438800000, "open": 5.5272, "high": 5.5315, "low": 5.5234, "close": 5.5234, "volume": 81.91, "close_time": 1669442399999}, {"open_time": 1669442400000, "open": 5.5027, "high": 5.5027, "low": 5.4701, "close": 5.4701, "volume": 62.4, "close_time": 1669445999999}, {"open_time": 1669446000000, "open": 5.4701, "high": 5.4701, "low": 5.4701, "close": 5.4701, "volume": 0.0, "close_time": 1669449599999}, {"open_time": 1669449600000, "open": 5.4877, "high": 5.5075, "low": 5.4856, "close": 5.4923, "volume": 901.3, "close_time": 1669453199999}, {"open_time": 1669453200000, "open": 5.5037, "high": 5.5737, "low": 5.4977, "close": 5.5645, "volume": 346.1, "close_time": 1669456799999}, {"open_time": 1669456800000, "open": 5.5622, "high": 5.5622, "low": 5.5622, "close": 5.5622, "volume": 2.19, "close_time": 1669460399999}, {"open_time": 1669460400000, "open": 5.5526, "high": 5.5526, "low": 5.5281, "close": 5.5304, "volume": 298.49, "close_time": 1669463999999}, {"open_time": 1669464000000, "open": 5.5339, "high": 5.5451, "low": 5.5136, "close": 5.5451, "volume": 1043.46, "close_time": 1669467599999}, {"open_time": 1669467600000, "open": 5.5466, "high": 5.6066, "low": 5.5466, "close": 5.59, "volume": 617.59, "close_time": 1669471199999}, {"open_time": 1669471200000, "open": 5.5789, "high": 5.6134, "low": 5.4955, "close": 5.4955, "volume": 236.81, "close_time": 1669474799999}, {"open_time": 1669474800000, "open": 5.5322, "high": 5.5421, "low": 5.4806, "close": 5.5304, "volume": 333.98, "close_time": 1669478399999}, {"open_time": 1669478400000, "open": 5.5098, "high": 5.5098, "low": 5.4898, "close": 5.4923, "volume": 247.06, "close_time": 1669481999999}, {"open_time": 1669482000000, "open": 5.4923, "high": 5.4923, "low": 5.4923, "close": 5.4923, "volume": 0.0, "close_time": 1669485599999}, {"open_time": 1669485600000, "open": 5.4781, "high": 5.4814, "low": 5.4548, "close": 5.4548, "volume": 483.46, "close_time": 1669489199999}, {"open_time": 1669489200000, "open": 5.4291, "high": 5.4291, "low": 5.4291, "close": 5.4291, "volume": 4.69, "close_time": 1669492799999}, {"open_time": 1669492800000, "open": 5.4314, "high": 5.4314, "low": 5.4267, "close": 5.4267, "volume": 169.38, "close_time": 1669496399999}, {"open_time": 1669496400000, "open": 5.4267, "high": 5.4267, "low": 5.4267, "close": 5.4267, "volume": 0.0, "close_time": 1669499999999}, {"open_time": 1669500000000, "open": 5.4222, "high": 5.4222, "low": 5.3687, "close": 5.3778, "volume": 71.62, "close_time": 1669503599999}, {"open_time": 1669503600000, "open": 5.3979, "high": 5.4133, "low": 5.3979, "close": 5.4108, "volume": 487.5, "close_time": 1669507199999}, {"open_time": 1669507200000, "open": 5.4173, "high": 5.4173, "low": 5.4156, "close": 5.4156, "volume": 114.9, "close_time": 1669510799999}, {"open_time": 1669510800000, "open": 5.457, "high": 5.5213, "low": 5.457, "close": 5.5213, "volume": 18.92, "close_time": 1669514399999}, {"open_time": 1669514400000, "open": 5.5475, "high": 5.5475, "low": 5.5475, "close": 5.5475, "volume": 4.63, "close_time": 1669517999999}, {"open_time": 1669518000000, "open": 5.5592, "high": 5.5737, "low": 5.5592, "close": 5.5691, "volume": 17.77, "close_time": 1669521599999}, {"open_time": 1669521600000, "open": 5.5932, "high": 5.611, "low": 5.5887, "close": 5.611, "volume": 186.62, "close_time": 1669525199999}, {"open_time": 1669525200000, "open": 5.5598, "high": 5.5625, "low": 5.5347, "close": 5.5347, "volume": 633.1, "close_time": 1669528799999}, {"open_time": 1669528800000, "open": 5.5733, "high": 5.5875, "low": 5.5366, "close": 5.5366, "volume": 393.93, "close_time": 1669532399999}, {"open_time": 1669532400000, "open": 5.5519, "high": 5.5519, "low": 5.5519, "close": 5.5519, "volume": 2.16, "close_time": 1669535999999}, {"open_time": 1669536000000, "open": 5.5385, "high": 5.5385, "low": 5.5079, "close": 5.5103, "volume": 252.29, "close_time": 1669539599999}, {"open_time": 1669539600000, "open": 5.5173, "high": 5.5173, "low": 5.5173, "close": 5.5173, "volume": 2.17, "close_time": 1669543199999}, {"open_time": 1669543200000, "open": 5.5004, "high": 5.5121, "low": 5.4806, "close": 5.5121, "volume": 99.77, "close_time": 1669546799999}, {"open_time": 1669546800000, "open": 5.4871, "high": 5.4922, "low": 5.4591, "close": 5.4591, "volume": 103.01, "close_time": 1669550399999}, {"open_time": 1669550400000, "open": 5.4799, "high": 5.4844, "low": 5.4752, "close": 5.4752, "volume": 1049.37, "close_time": 1669553999999}, {"open_time": 1669554000000, "open": 5.4888, "high": 5.4938, "low": 5.4888, "close": 5.492, "volume": 94.47, "close_time": 1669557599999}, {"open_time": 1669557600000, "open": 5.513, "high": 5.5157, "low": 5.4985, "close": 5.4985, "volume": 371.96, "close_time": 1669561199999}, {"open_time": 1669561200000, "open": 5.5105, "high": 5.5727, "low": 5.5098, "close": 5.5632, "volume": 214.1, "close_time": 1669564799999}, {"open_time": 1669564800000, "open": 5.5736, "high": 5.5736, "low": 5.5416, "close": 5.5645, "volume": 6315.66, "close_time": 1669568399999}, {"open_time": 1669568400000, "open": 5.5645, "high": 5.5645, "low": 5.5645, "close": 5.5645, "volume": 0.0, "close_time": 1669571999999}, {"open_time": 1669572000000, "open": 5.5645, "high": 5.5645, "low": 5.5645, "close": 5.5645, "volume": 0.0, "close_time": 1669575599999}, {"open_time": 1669575600000, "open": 5.5435, "high": 5.5435, "low": 5.5267, "close": 5.5267, "volume": 44.1, "close_time": 1669579199999}, {"open_time": 1669579200000, "open": 5.554, "high": 5.554, "low": 5.554, "close": 5.554, "volume": 8.77, "close_time": 1669582799999}, {"open_time": 1669582800000, "open": 5.5427, "high": 5.5427, "low": 5.5267, "close": 5.5267, "volume": 417.32, "close_time": 1669586399999}, {"open_time": 1669586400000, "open": 5.5267, "high": 5.5267, "low": 5.5267, "close": 5.5267, "volume": 0.0, "close_time": 1669589999999}, {"open_time": 1669590000000, "open": 5.5079, "high": 5.5079, "low": 5.399, "close": 5.399, "volume": 297.02, "close_time": 1669593599999}, {"open_time": 1669593600000, "open": 5.4331, "high": 5.444, "low": 5.4091, "close": 5.4299, "volume": 2343.96, "close_time": 1669597199999}, {"open_time": 1669597200000, "open": 5.4281, "high": 5.4281, "low": 5.147, "close": 5.2399, "volume": 2707.79, "close_time": 1669600799999}, {"open_time": 1669600800000, "open": 5.1929, "high": 5.1929, "low": 5.1929, "close": 5.1929, "volume": 85.88, "close_time": 1669604399999}, {"open_time": 1669604400000, "open": 5.2478, "high": 5.249, "low": 5.2395, "close": 5.249, "volume": 72.71, "close_time": 1669607999999}, {"open_time": 1669608000000, "open": 5.2582, "high": 5.282, "low": 5.2582, "close": 5.282, "volume": 7.53, "close_time": 1669611599999}, {"open_time": 1669611600000, "open": 5.2475, "high": 5.249, "low": 5.2467, "close": 5.249, "volume": 308.6, "close_time": 1669615199999}, {"open_time": 1669615200000, "open": 5.249, "high": 5.249, "low": 5.249, "close": 5.249, "volume": 0.0, "close_time": 1669618799999}, {"open_time": 1669618800000, "open": 5.2917, "high": 5.2978, "low": 5.2896, "close": 5.2896, "volume": 553.12, "close_time": 1669622399999}, {"open_time": 1669622400000, "open": 5.2896, "high": 5.2896, "low": 5.2896, "close": 5.2896, "volume": 0.0, "close_time": 1669625999999}, {"open_time": 1669626000000, "open": 5.2899, "high": 5.2899, "low": 5.2729, "close": 5.2729, "volume": 162.43, "close_time": 1669629599999}, {"open_time": 1669629600000, "open": 5.2527, "high": 5.2615, "low": 5.2428, "close": 5.2498, "volume": 523.1, "close_time": 1669633199999}, {"open_time": 1669633200000, "open": 5.2498, "high": 5.2498, "low": 5.2498, "close": 5.2498, "volume": 0.0, "close_time": 1669636799999}, {"open_time": 1669636800000, "open": 5.2756, "high": 5.2916, "low": 5.2497, "close": 5.2497, "volume": 319.42, "close_time": 1669640399999}, {"open_time": 1669640400000, "open": 5.2593, "high": 5.2593, "low": 5.2593, "close": 5.2593, "volume": 50.0, "close_time": 1669643999999}, {"open_time": 1669644000000, "open": 5.268, "high": 5.2693, "low": 5.2463, "close": 5.2466, "volume": 259.14, "close_time": 1669647599999}, {"open_time": 1669647600000, "open": 5.2097, "high": 5.2097, "low": 5.1733, "close": 5.1733, "volume": 170.15, "close_time": 1669651199999}, {"open_time": 1669651200000, "open": 5.1733, "high": 5.3072, "low": 5.1733, "close": 5.2974, "volume": 904.87, "close_time": 1669654799999}, {"open_time": 1669654800000, "open": 5.2582, "high": 5.2611, "low": 5.2559, "close": 5.2559, "volume": 368.6, "close_time": 1669658399999}, {"open_time": 1669658400000, "open": 5.2559, "high": 5.2559, "low": 5.2559, "close": 5.2559, "volume": 0.0, "close_time": 1669661999999}, {"open_time": 1669662000000, "open": 5.2559, "high": 5.2559, "low": 5.2559, "close": 5.2559, "volume": 0.0, "close_time": 1669665599999}, {"open_time": 1669665600000, "open": 5.2472, "high": 5.2689, "low": 5.2472, "close": 5.2672, "volume": 1172.11, "close_time": 1669669199999}, {"open_time": 1669669200000, "open": 5.2871, "high": 5.2871, "low": 5.2871, "close": 5.2871, "volume": 54.12, "close_time": 1669672799999}, {"open_time": 1669672800000, "open": 5.3072, "high": 5.3072, "low": 5.2948, "close": 5.2948, "volume": 6.39, "close_time": 1669676399999}, {"open_time": 1669676400000, "open": 5.2948, "high": 5.2948, "low": 5.2948, "close": 5.2948, "volume": 0.0, "close_time": 1669679999999}, {"open_time": 1669680000000, "open": 5.2911, "high": 5.2973, "low": 5.2582, "close": 5.2699, "volume": 39.6, "close_time": 1669683599999}, {"open_time": 1669683600000, "open": 5.2843, "high": 5.3301, "low": 5.2843, "close": 5.3229, "volume": 78.21, "close_time": 1669687199999}, {"open_time": 1669687200000, "open": 5.3567, "high": 5.3607, "low": 5.3358, "close": 5.3358, "volume": 9.46, "close_time": 1669690799999}, {"open_time": 1669690800000, "open": 5.3574, "high": 5.3574, "low": 5.3135, "close": 5.3402, "volume": 514.05, "close_time": 1669694399999}, {"open_time": 1669694400000, "open": 5.3684, "high": 5.4304, "low": 5.3684, "close": 5.4071, "volume": 365.66, "close_time": 1669697999999}, {"open_time": 1669698000000, "open": 5.4404, "high": 5.4404, "low": 5.4205, "close": 5.4384, "volume": 38.97, "close_time": 1669701599999}, {"open_time": 1669701600000, "open": 5.4322, "high": 5.4677, "low": 5.4244, "close": 5.4545, "volume": 663.87, "close_time": 1669705199999}, {"open_time": 1669705200000, "open": 5.4535, "high": 5.4671, "low": 5.4535, "close": 5.4671, "volume": 60.97, "close_time": 1669708799999}, {"open_time": 1669708800000, "open": 5.4802, "high": 5.5213, "low": 5.4802, "close": 5.5213, "volume": 431.46, "close_time": 1669712399999}, {"open_time": 1669712400000, "open": 5.4872, "high": 5.5012, "low": 5.4851, "close": 5.4853, "volume": 573.55, "close_time": 1669715999999}, {"open_time": 1669716000000, "open": 5.4853, "high": 5.4853, "low": 5.4853, "close": 5.4853, "volume": 0.0, "close_time": 1669719599999}, {"open_time": 1669719600000, "open": 5.4991, "high": 5.4991, "low": 5.4991, "close": 5.4991, "volume": 40.66, "close_time": 1669723199999}, {"open_time": 1669723200000, "open": 5.4815, "high": 5.4991, "low": 5.4815, "close": 5.4932, "volume": 177.15, "close_time": 1669726799999}, {"open_time": 1669726800000, "open": 5.4814, "high": 5.4814, "low": 5.4497, "close": 5.4497, "volume": 14.99, "close_time": 1669730399999}, {"open_time": 1669730400000, "open": 5.5078, "high": 5.5079, "low": 5.4492, "close": 5.4492, "volume": 255.23, "close_time": 1669733999999}, {"open_time": 1669734000000, "open": 5.467, "high": 5.4768, "low": 5.4638, "close": 5.4768, "volume": 135.1, "close_time": 1669737599999}, {"open_time": 1669737600000, "open": 5.4291, "high": 5.4405, "low": 5.3914, "close": 5.4318, "volume": 552.13, "close_time": 1669741199999}, {"open_time": 1669741200000, "open": 5.4159, "high": 5.4205, "low": 5.4159, "close": 5.4205, "volume": 330.28, "close_time": 1669744799999}, {"open_time": 1669744800000, "open": 5.4156, "high": 5.4156, "low": 5.4156, "close": 5.4156, "volume": 14.35, "close_time": 1669748399999}, {"open_time": 1669748400000, "open": 5.4264, "high": 5.4308, "low": 5.4264, "close": 5.4297, "volume": 90.35, "close_time": 1669751999999}, {"open_time": 1669752000000, "open": 5.4494, "high": 5.457, "low": 5.4416, "close": 5.457, "volume": 275.08, "close_time": 1669755599999}, {"open_time": 1669755600000, "open": 5.4633, "high": 5.4633, "low": 5.4622, "close": 5.4622, "volume": 109.87, "close_time": 1669759199999}, {"open_time": 1669759200000, "open": 5.4622, "high": 5.4622, "low": 5.4622, "close": 5.4622, "volume": 0.0, "close_time": 1669762799999}, {"open_time": 1669762800000, "open": 5.487, "high": 5.4907, "low": 5.4496, "close": 5.4541, "volume": 135.89, "close_time": 1669766399999}, {"open_time": 1669766400000, "open": 5.5079, "high": 5.7845, "low": 5.4742, "close": 5.7739, "volume": 7523.06, "close_time": 1669769999999}, {"open_time": 1669770000000, "open": 5.7724, "high": 5.7781, "low": 5.6894, "close": 5.7781, "volume": 1865.95, "close_time": 1669773599999}, {"open_time": 1669773600000, "open": 5.7781, "high": 5.7781, "low": 5.7781, "close": 5.7781, "volume": 0.0, "close_time": 1669777199999}, {"open_time": 1669777200000, "open": 5.7419, "high": 5.742, "low": 5.6986, "close": 5.6986, "volume": 227.33, "close_time": 1669780799999}, {"open_time": 1669780800000, "open": 5.7132, "high": 5.7209, "low": 5.6727, "close": 5.7076, "volume": 2108.24, "close_time": 1669784399999}, {"open_time": 1669784400000, "open": 5.7462, "high": 5.7715, "low": 5.7159, "close": 5.7715, "volume": 2184.99, "close_time": 1669787999999}, {"open_time": 1669788000000, "open": 5.7773, "high": 5.7799, "low": 5.7756, "close": 5.7799, "volume": 596.13, "close_time": 1669791599999}, {"open_time": 1669791600000, "open": 5.7996, "high": 5.8232, "low": 5.7996, "close": 5.8145, "volume": 298.25, "close_time": 1669795199999}, {"open_time": 1669795200000, "open": 5.8304, "high": 5.8304, "low": 5.7789, "close": 5.7789, "volume": 1188.43, "close_time": 1669798799999}, {"open_time": 1669798800000, "open": 5.7913, "high": 5.7913, "low": 5.6998, "close": 5.706, "volume": 1302.37, "close_time": 1669802399999}, {"open_time": 1669802400000, "open": 5.7058, "high": 5.7058, "low": 5.6985, "close": 5.6985, "volume": 141.28, "close_time": 1669805999999}, {"open_time": 1669806000000, "open": 5.6988, "high": 5.6988, "low": 5.6988, "close": 5.6988, "volume": 2.1, "close_time": 1669809599999}, {"open_time": 1669809600000, "open": 5.6751, "high": 5.6751, "low": 5.6611, "close": 5.6611, "volume": 9.55, "close_time": 1669813199999}, {"open_time": 1669813200000, "open": 5.7161, "high": 5.7346, "low": 5.6306, "close": 5.6727, "volume": 1457.84, "close_time": 1669816799999}, {"open_time": 1669816800000, "open": 5.673, "high": 5.8162, "low": 5.673, "close": 5.7666, "volume": 2181.08, "close_time": 1669820399999}, {"open_time": 1669820400000, "open": 5.7505, "high": 5.7569, "low": 5.7058, "close": 5.7107, "volume": 997.19, "close_time": 1669823999999}, {"open_time": 1669824000000, "open": 5.7294, "high": 5.7343, "low": 5.7294, "close": 5.7343, "volume": 324.59, "close_time": 1669827599999}, {"open_time": 1669827600000, "open": 5.7157, "high": 5.7236, "low": 5.6189, "close": 5.7143, "volume": 669.12, "close_time": 1669831199999}, {"open_time": 1669831200000, "open": 5.692, "high": 5.7715, "low": 5.6867, "close": 5.7289, "volume": 249.25, "close_time": 1669834799999}, {"open_time": 1669834800000, "open": 5.7938, "high": 5.8421, "low": 5.7938, "close": 5.8243, "volume": 1419.05, "close_time": 1669838399999}, {"open_time": 1669838400000, "open": 5.8103, "high": 5.8646, "low": 5.8053, "close": 5.8646, "volume": 1157.13, "close_time": 1669841999999}, {"open_time": 1669842000000, "open": 5.8514, "high": 5.8625, "low": 5.8086, "close": 5.8401, "volume": 1154.38, "close_time": 1669845599999}, {"open_time": 1669845600000, "open": 5.8635, "high": 5.8663, "low": 5.8635, "close": 5.8663, "volume": 21.46, "close_time": 1669849199999}, {"open_time": 1669849200000, "open": 5.85, "high": 5.8954, "low": 5.85, "close": 5.8718, "volume": 425.58, "close_time": 1669852799999}, {"open_time": 1669852800000, "open": 5.8529, "high": 5.8529, "low": 5.8232, "close": 5.8381, "volume": 444.45, "close_time": 1669856399999}, {"open_time": 1669856400000, "open": 5.8325, "high": 5.8503, "low": 5.7595, "close": 5.7595, "volume": 243.2, "close_time": 1669859999999}, {"open_time": 1669860000000, "open": 5.7714, "high": 5.7864, "low": 5.7479, "close": 5.7479, "volume": 70.87, "close_time": 1669863599999}, {"open_time": 1669863600000, "open": 5.7479, "high": 5.7479, "low": 5.7479, "close": 5.7479, "volume": 0.0, "close_time": 1669867199999}, {"open_time": 1669867200000, "open": 5.7479, "high": 5.7479, "low": 5.7479, "close": 5.7479, "volume": 0.0, "close_time": 1669870799999}, {"open_time": 1669870800000, "open": 5.7479, "high": 5.7479, "low": 5.7479, "close": 5.7479, "volume": 0.0, "close_time": 1669874399999}, {"open_time": 1669874400000, "open": 5.7479, "high": 5.7479, "low": 5.7479, "close": 5.7479, "volume": 0.0, "close_time": 1669877999999}, {"open_time": 1669878000000, "open": 5.7516, "high": 5.7516, "low": 5.7353, "close": 5.7353, "volume": 113.71, "close_time": 1669881599999}, {"open_time": 1669881600000, "open": 5.7419, "high": 5.7419, "low": 5.733, "close": 5.733, "volume": 107.32, "close_time": 1669885199999}, {"open_time": 1669885200000, "open": 5.733, "high": 5.733, "low": 5.733, "close": 5.733, "volume": 0.0, "close_time": 1669888799999}, {"open_time": 1669888800000, "open": 5.7681, "high": 5.7947, "low": 5.7681, "close": 5.7812, "volume": 460.87, "close_time": 1669892399999}, {"open_time": 1669892400000, "open": 5.797, "high": 5.797, "low": 5.7776, "close": 5.7776, "volume": 83.34, "close_time": 1669895999999}, {"open_time": 1669896000000, "open": 5.7847, "high": 5.7944, "low": 5.7753, "close": 5.7855, "volume": 1014.16, "close_time": 1669899599999}, {"open_time": 1669899600000, "open": 5.8232, "high": 5.8304, "low": 5.7694, "close": 5.7694, "volume": 1346.09, "close_time": 1669903199999}, {"open_time": 1669903200000, "open": 5.7686, "high": 5.8446, "low": 5.7686, "close": 5.8446, "volume": 331.84, "close_time": 1669906799999}, {"open_time": 1669906800000, "open": 5.7694, "high": 5.7694, "low": 5.7161, "close": 5.7694, "volume": 94.35, "close_time": 1669910399999}, {"open_time": 1669910400000, "open": 5.8232, "high": 5.9445, "low": 5.8232, "close": 5.8991, "volume": 1135.21, "close_time": 1669913999999}, {"open_time": 1669914000000, "open": 5.896, "high": 5.9214, "low": 5.8055, "close": 5.8883, "volume": 3478.8, "close_time": 1669917599999}, {"open_time": 1669917600000, "open": 5.8938, "high": 5.8952, "low": 5.8453, "close": 5.8483, "volume": 377.9, "close_time": 1669921199999}, {"open_time": 1669921200000, "open": 5.8536, "high": 5.9954, "low": 5.8483, "close": 5.9087, "volume": 3706.55, "close_time": 1669924799999}, {"open_time": 1669924800000, "open": 5.8933, "high": 5.9154, "low": 5.8814, "close": 5.8913, "volume": 2568.23, "close_time": 1669928399999}, {"open_time": 1669928400000, "open": 5.8795, "high": 5.8952, "low": 5.8547, "close": 5.8547, "volume": 726.98, "close_time": 1669931999999}, {"open_time": 1669932000000, "open": 5.8839, "high": 5.8908, "low": 5.8748, "close": 5.8748, "volume": 269.62, "close_time": 1669935599999}, {"open_time": 1669935600000, "open": 5.9136, "high": 5.9136, "low": 5.8712, "close": 5.9123, "volume": 3699.86, "close_time": 1669939199999}, {"open_time": 1669939200000, "open": 5.8946, "high": 6.0303, "low": 5.8946, "close": 6.0303, "volume": 1894.83, "close_time": 1669942799999}, {"open_time": 1669942800000, "open": 6.0306, "high": 6.0427, "low": 5.9076, "close": 5.9076, "volume": 1770.93, "close_time": 1669946399999}, {"open_time": 1669946400000, "open": 5.8937, "high": 5.974, "low": 5.8636, "close": 5.9655, "volume": 1056.17, "close_time": 1669949999999}, {"open_time": 1669950000000, "open": 5.9705, "high": 5.9954, "low": 5.9641, "close": 5.9641, "volume": 143.84, "close_time": 1669953599999}, {"open_time": 1669953600000, "open": 5.9588, "high": 6.0046, "low": 5.9305, "close": 5.9994, "volume": 2391.79, "close_time": 1669957199999}, {"open_time": 1669957200000, "open": 6.0028, "high": 6.008, "low": 5.982, "close": 5.9848, "volume": 396.05, "close_time": 1669960799999}, {"open_time": 1669960800000, "open": 5.952, "high": 5.952, "low": 5.952, "close": 5.952, "volume": 16.81, "close_time": 1669964399999}, {"open_time": 1669964400000, "open": 5.9492, "high": 5.9694, "low": 5.9492, "close": 5.95, "volume": 41.81, "close_time": 1669967999999}, {"open_time": 1669968000000, "open": 5.9498, "high": 5.9498, "low": 5.9314, "close": 5.9485, "volume": 566.39, "close_time": 1669971599999}, {"open_time": 1669971600000, "open": 5.9219, "high": 5.9372, "low": 5.9219, "close": 5.9372, "volume": 66.89, "close_time": 1669975199999}, {"open_time": 1669975200000, "open": 5.9364, "high": 5.9364, "low": 5.9364, "close": 5.9364, "volume": 22.21, "close_time": 1669978799999}, {"open_time": 1669978800000, "open": 5.9677, "high": 6.0038, "low": 5.9677, "close": 6.0038, "volume": 30.45, "close_time": 1669982399999}, {"open_time": 1669982400000, "open": 5.9883, "high": 6.0048, "low": 5.9856, "close": 5.9873, "volume": 642.19, "close_time": 1669985999999}, {"open_time": 1669986000000, "open": 5.9322, "high": 5.9684, "low": 5.9322, "close": 5.9633, "volume": 82.53, "close_time": 1669989599999}, {"open_time": 1669989600000, "open": 5.9615, "high": 5.9922, "low": 5.9615, "close": 5.9922, "volume": 191.91, "close_time": 1669993199999}, {"open_time": 1669993200000, "open": 5.9915, "high": 6.08, "low": 5.9784, "close": 6.0071, "volume": 2217.14, "close_time": 1669996799999}, {"open_time": 1669996800000, "open": 6.0521, "high": 6.0579, "low": 6.0437, "close": 6.0579, "volume": 573.44, "close_time": 1670000399999}, {"open_time": 1670000400000, "open": 6.0512, "high": 6.0989, "low": 6.0384, "close": 6.09, "volume": 186.79, "close_time": 1670003999999}, {"open_time": 1670004000000, "open": 6.0868, "high": 6.0997, "low": 6.0861, "close": 6.0981, "volume": 346.17, "close_time": 1670007599999}, {"open_time": 1670007600000, "open": 6.1173, "high": 6.3303, "low": 6.1173, "close": 6.2683, "volume": 7727.35, "close_time": 1670011199999}, {"open_time": 1670011200000, "open": 6.2638, "high": 6.5274, "low": 6.2457, "close": 6.5087, "volume": 17938.23, "close_time": 1670014799999}, {"open_time": 1670014800000, "open": 6.5285, "high": 6.5392, "low": 6.3905, "close": 6.4023, "volume": 2159.14, "close_time": 1670018399999}, {"open_time": 1670018400000, "open": 6.4039, "high": 6.4841, "low": 6.3551, "close": 6.3551, "volume": 2939.34, "close_time": 1670021999999}, {"open_time": 1670022000000, "open": 6.3652, "high": 6.3838, "low": 6.3133, "close": 6.317, "volume": 515.23, "close_time": 1670025599999}, {"open_time": 1670025600000, "open": 6.3353, "high": 6.4334, "low": 6.3326, "close": 6.3455, "volume": 1859.97, "close_time": 1670029199999}, {"open_time": 1670029200000, "open": 6.3303, "high": 6.3389, "low": 6.2859, "close": 6.3389, "volume": 1172.84, "close_time": 1670032799999}, {"open_time": 1670032800000, "open": 6.3743, "high": 6.3743, "low": 6.3367, "close": 6.3401, "volume": 247.14, "close_time": 1670036399999}, {"open_time": 1670036400000, "open": 6.3756, "high": 6.3756, "low": 6.3311, "close": 6.3416, "volume": 127.11, "close_time": 1670039999999}, {"open_time": 1670040000000, "open": 6.3689, "high": 6.4445, "low": 6.3689, "close": 6.3979, "volume": 2160.03, "close_time": 1670043599999}, {"open_time": 1670043600000, "open": 6.3706, "high": 6.3706, "low": 6.3706, "close": 6.3706, "volume": 15.7, "close_time": 1670047199999}, {"open_time": 1670047200000, "open": 6.3416, "high": 6.3416, "low": 6.2584, "close": 6.2787, "volume": 924.88, "close_time": 1670050799999}, {"open_time": 1670050800000, "open": 6.282, "high": 6.3388, "low": 6.2707, "close": 6.3388, "volume": 427.73, "close_time": 1670054399999}, {"open_time": 1670054400000, "open": 6.3037, "high": 6.3083, "low": 6.2261, "close": 6.2261, "volume": 372.66, "close_time": 1670057999999}, {"open_time": 1670058000000, "open": 6.2261, "high": 6.2261, "low": 6.2261, "close": 6.2261, "volume": 0.0, "close_time": 1670061599999}, {"open_time": 1670061600000, "open": 6.2584, "high": 6.2655, "low": 6.2519, "close": 6.2539, "volume": 448.26, "close_time": 1670065199999}, {"open_time": 1670065200000, "open": 6.2385, "high": 6.2385, "low": 6.1938, "close": 6.1938, "volume": 2454.82, "close_time": 1670068799999}, {"open_time": 1670068800000, "open": 6.201, "high": 6.2443, "low": 6.195, "close": 6.2361, "volume": 1707.6, "close_time": 1670072399999}, {"open_time": 1670072400000, "open": 6.2384, "high": 6.2384, "low": 6.222, "close": 6.222, "volume": 225.61, "close_time": 1670075999999}, {"open_time": 1670076000000, "open": 6.222, "high": 6.222, "low": 6.222, "close": 6.222, "volume": 0.0, "close_time": 1670079599999}, {"open_time": 1670079600000, "open": 6.2314, "high": 6.2316, "low": 6.2014, "close": 6.2014, "volume": 770.84, "close_time": 1670083199999}, {"open_time": 1670083200000, "open": 6.1876, "high": 6.1909, "low": 6.1465, "close": 6.1465, "volume": 1047.97, "close_time": 1670086799999}, {"open_time": 1670086800000, "open": 6.1786, "high": 6.1875, "low": 6.1786, "close": 6.1845, "volume": 175.37, "close_time": 1670090399999}, {"open_time": 1670090400000, "open": 6.1715, "high": 6.1806, "low": 6.1229, "close": 6.1229, "volume": 750.55, "close_time": 1670093999999}, {"open_time": 1670094000000, "open": 6.1313, "high": 6.1313, "low": 6.1273, "close": 6.1273, "volume": 536.04, "close_time": 1670097599999}, {"open_time": 1670097600000, "open": 6.1462, "high": 6.1661, "low": 6.1357, "close": 6.1484, "volume": 1926.81, "close_time": 1670101199999}, {"open_time": 1670101200000, "open": 6.1598, "high": 6.1833, "low": 6.1593, "close": 6.1729, "volume": 193.67, "close_time": 1670104799999}, {"open_time": 1670104800000, "open": 6.1493, "high": 6.1493, "low": 6.0785, "close": 6.1043, "volume": 391.51, "close_time": 1670108399999}, {"open_time": 1670108400000, "open": 6.1102, "high": 6.1102, "low": 6.0648, "close": 6.0893, "volume": 130.92, "close_time": 1670111999999}, {"open_time": 1670112000000, "open": 6.0987, "high": 6.1565, "low": 6.0956, "close": 6.1422, "volume": 881.14, "close_time": 1670115599999}, {"open_time": 1670115600000, "open": 6.1642, "high": 6.1983, "low": 6.1641, "close": 6.1748, "volume": 1728.14, "close_time": 1670119199999}, {"open_time": 1670119200000, "open": 6.1539, "high": 6.1613, "low": 6.1376, "close": 6.1499, "volume": 186.6, "close_time": 1670122799999}, {"open_time": 1670122800000, "open": 6.1623, "high": 6.2138, "low": 6.1501, "close": 6.2138, "volume": 122.62, "close_time": 1670126399999}, {"open_time": 1670126400000, "open": 6.1969, "high": 6.2616, "low": 6.1848, "close": 6.2491, "volume": 495.95, "close_time": 1670129999999}, {"open_time": 1670130000000, "open": 6.2718, "high": 6.2893, "low": 6.2113, "close": 6.2208, "volume": 624.34, "close_time": 1670133599999}, {"open_time": 1670133600000, "open": 6.1925, "high": 6.1925, "low": 6.1925, "close": 6.1925, "volume": 16.15, "close_time": 1670137199999}, {"open_time": 1670137200000, "open": 6.1797, "high": 6.1886, "low": 6.1797, "close": 6.1886, "volume": 23.75, "close_time": 1670140799999}, {"open_time": 1670140800000, "open": 6.1714, "high": 6.1731, "low": 6.1412, "close": 6.1441, "volume": 214.85, "close_time": 1670144399999}, {"open_time": 1670144400000, "open": 6.1456, "high": 6.154, "low": 6.1456, "close": 6.154, "volume": 38.08, "close_time": 1670147999999}, {"open_time": 1670148000000, "open": 6.154, "high": 6.1559, "low": 6.1539, "close": 6.1559, "volume": 93.14, "close_time": 1670151599999}, {"open_time": 1670151600000, "open": 6.1412, "high": 6.1412, "low": 6.11, "close": 6.1314, "volume": 301.03, "close_time": 1670155199999}, {"open_time": 1670155200000, "open": 6.135, "high": 6.1713, "low": 6.1279, "close": 6.1393, "volume": 543.4, "close_time": 1670158799999}, {"open_time": 1670158800000, "open": 6.1559, "high": 6.1659, "low": 6.1554, "close": 6.1659, "volume": 65.63, "close_time": 1670162399999}, {"open_time": 1670162400000, "open": 6.1841, "high": 6.1841, "low": 6.1513, "close": 6.1513, "volume": 127.92, "close_time": 1670165999999}, {"open_time": 1670166000000, "open": 6.1967, "high": 6.2185, "low": 6.1967, "close": 6.2178, "volume": 60.76, "close_time": 1670169599999}, {"open_time": 1670169600000, "open": 6.2254, "high": 6.2291, "low": 6.2178, "close": 6.2178, "volume": 167.71, "close_time": 1670173199999}, {"open_time": 1670173200000, "open": 6.2022, "high": 6.2022, "low": 6.1734, "close": 6.1734, "volume": 60.36, "close_time": 1670176799999}, {"open_time": 1670176800000, "open": 6.2189, "high": 6.224, "low": 6.197, "close": 6.2029, "volume": 219.12, "close_time": 1670180399999}, {"open_time": 1670180400000, "open": 6.2456, "high": 6.253, "low": 6.2382, "close": 6.2382, "volume": 105.53, "close_time": 1670183999999}, {"open_time": 1670184000000, "open": 6.2407, "high": 6.2944, "low": 6.2407, "close": 6.2944, "volume": 1122.99, "close_time": 1670187599999}, {"open_time": 1670187600000, "open": 6.2976, "high": 6.2976, "low": 6.27, "close": 6.2739, "volume": 148.1, "close_time": 1670191199999}, {"open_time": 1670191200000, "open": 6.2715, "high": 6.2715, "low": 6.2434, "close": 6.2434, "volume": 551.59, "close_time": 1670194799999}, {"open_time": 1670194800000, "open": 6.2611, "high": 6.2812, "low": 6.2611, "close": 6.2812, "volume": 101.68, "close_time": 1670198399999}, {"open_time": 1670198400000, "open": 6.2668, "high": 6.2784, "low": 6.243, "close": 6.2784, "volume": 304.5, "close_time": 1670201999999}, {"open_time": 1670202000000, "open": 6.2784, "high": 6.3495, "low": 6.2784, "close": 6.346, "volume": 554.3, "close_time": 1670205599999}, {"open_time": 1670205600000, "open": 6.3514, "high": 6.3794, "low": 6.3387, "close": 6.3562, "volume": 722.52, "close_time": 1670209199999}, {"open_time": 1670209200000, "open": 6.3562, "high": 6.3981, "low": 6.3211, "close": 6.3346, "volume": 440.45, "close_time": 1670212799999}, {"open_time": 1670212800000, "open": 6.3364, "high": 6.3839, "low": 6.3111, "close": 6.3735, "volume": 1715.65, "close_time": 1670216399999}, {"open_time": 1670216400000, "open": 6.3729, "high": 6.4056, "low": 6.3669, "close": 6.4038, "volume": 809.79, "close_time": 1670219999999}, {"open_time": 1670220000000, "open": 6.4056, "high": 6.4092, "low": 6.3505, "close": 6.3505, "volume": 518.74, "close_time": 1670223599999}, {"open_time": 1670223600000, "open": 6.3417, "high": 6.3417, "low": 6.3303, "close": 6.3303, "volume": 35.73, "close_time": 1670227199999}, {"open_time": 1670227200000, "open": 6.3526, "high": 6.3893, "low": 6.3472, "close": 6.3893, "volume": 259.65, "close_time": 1670230799999}, {"open_time": 1670230800000, "open": 6.3897, "high": 6.4097, "low": 6.3653, "close": 6.3653, "volume": 154.92, "close_time": 1670234399999}, {"open_time": 1670234400000, "open": 6.4038, "high": 6.4143, "low": 6.396, "close": 6.396, "volume": 51.41, "close_time": 1670237999999}, {"open_time": 1670238000000, "open": 6.3979, "high": 6.3979, "low": 6.3783, "close": 6.3783, "volume": 409.68, "close_time": 1670241599999}, {"open_time": 1670241600000, "open": 6.3642, "high": 6.3642, "low": 6.3459, "close": 6.3474, "volume": 873.53, "close_time": 1670245199999}, {"open_time": 1670245200000, "open": 6.3475, "high": 6.3561, "low": 6.3002, "close": 6.3002, "volume": 365.73, "close_time": 1670248799999}, {"open_time": 1670248800000, "open": 6.2958, "high": 6.3132, "low": 6.2633, "close": 6.3028, "volume": 2539.82, "close_time": 1670252399999}, {"open_time": 1670252400000, "open": 6.2477, "high": 6.2477, "low": 6.2009, "close": 6.23, "volume": 354.05, "close_time": 1670255999999}, {"open_time": 1670256000000, "open": 6.23, "high": 6.23, "low": 6.2227, "close": 6.2227, "volume": 248.82, "close_time": 1670259599999}, {"open_time": 1670259600000, "open": 6.2227, "high": 6.2227, "low": 6.2227, "close": 6.2227, "volume": 0.0, "close_time": 1670263199999}, {"open_time": 1670263200000, "open": 6.1988, "high": 6.1988, "low": 6.1784, "close": 6.1784, "volume": 313.87, "close_time": 1670266799999}, {"open_time": 1670266800000, "open": 6.1784, "high": 6.1784, "low": 6.118, "close": 6.1293, "volume": 1725.43, "close_time": 1670270399999}, {"open_time": 1670270400000, "open": 6.1704, "high": 6.1803, "low": 6.1669, "close": 6.1714, "volume": 438.1, "close_time": 1670273999999}, {"open_time": 1670274000000, "open": 6.1714, "high": 6.1714, "low": 6.1714, "close": 6.1714, "volume": 0.0, "close_time": 1670277599999}, {"open_time": 1670277600000, "open": 6.1521, "high": 6.176, "low": 6.1521, "close": 6.176, "volume": 20.14, "close_time": 1670281199999}, {"open_time": 1670281200000, "open": 6.181, "high": 6.181, "low": 6.1682, "close": 6.1707, "volume": 103.6, "close_time": 1670284799999}, {"open_time": 1670284800000, "open": 6.1652, "high": 6.1809, "low": 6.1489, "close": 6.1758, "volume": 328.29, "close_time": 1670288399999}, {"open_time": 1670288400000, "open": 6.1914, "high": 6.2146, "low": 6.1914, "close": 6.2076, "volume": 215.29, "close_time": 1670291999999}, {"open_time": 1670292000000, "open": 6.1943, "high": 6.2228, "low": 6.1943, "close": 6.2228, "volume": 61.53, "close_time": 1670295599999}, {"open_time": 1670295600000, "open": 6.2219, "high": 6.2219, "low": 6.2058, "close": 6.2058, "volume": 7.68, "close_time": 1670299199999}, {"open_time": 1670299200000, "open": 6.2094, "high": 6.2158, "low": 6.1565, "close": 6.1726, "volume": 1928.99, "close_time": 1670302799999}, {"open_time": 1670302800000, "open": 6.1726, "high": 6.1726, "low": 6.1726, "close": 6.1726, "volume": 0.0, "close_time": 1670306399999}, {"open_time": 1670306400000, "open": 6.117, "high": 6.147, "low": 6.1083, "close": 6.1431, "volume": 300.8, "close_time": 1670309999999}, {"open_time": 1670310000000, "open": 6.1431, "high": 6.1431, "low": 6.1431, "close": 6.1431, "volume": 0.0, "close_time": 1670313599999}, {"open_time": 1670313600000, "open": 6.0997, "high": 6.1177, "low": 6.0882, "close": 6.1152, "volume": 2385.93, "close_time": 1670317199999}, {"open_time": 1670317200000, "open": 6.1146, "high": 6.1146, "low": 6.1125, "close": 6.1125, "volume": 69.09, "close_time": 1670320799999}, {"open_time": 1670320800000, "open": 6.0876, "high": 6.0876, "low": 6.0763, "close": 6.0763, "volume": 43.47, "close_time": 1670324399999}, {"open_time": 1670324400000, "open": 6.052, "high": 6.1125, "low": 6.0454, "close": 6.106, "volume": 470.14, "close_time": 1670327999999}, {"open_time": 1670328000000, "open": 6.1235, "high": 6.1565, "low": 6.1051, "close": 6.1565, "volume": 425.65, "close_time": 1670331599999}, {"open_time": 1670331600000, "open": 6.1524, "high": 6.191, "low": 6.1524, "close": 6.1708, "volume": 553.26, "close_time": 1670335199999}, {"open_time": 1670335200000, "open": 6.1677, "high": 6.1821, "low": 6.1557, "close": 6.1799, "volume": 439.83, "close_time": 1670338799999}, {"open_time": 1670338800000, "open": 6.1252, "high": 6.2139, "low": 6.1252, "close": 6.204, "volume": 380.16, "close_time": 1670342399999}, {"open_time": 1670342400000, "open": 6.2, "high": 6.2368, "low": 6.2, "close": 6.2142, "volume": 961.35, "close_time": 1670345999999}, {"open_time": 1670346000000, "open": 6.1652, "high": 6.1652, "low": 6.0997, "close": 6.1057, "volume": 297.76, "close_time": 1670349599999}, {"open_time": 1670349600000, "open": 6.0876, "high": 6.089, "low": 6.0509, "close": 6.0819, "volume": 259.82, "close_time": 1670353199999}, {"open_time": 1670353200000, "open": 6.0862, "high": 6.1223, "low": 6.0862, "close": 6.1118, "volume": 987.23, "close_time": 1670356799999}, {"open_time": 1670356800000, "open": 6.1007, "high": 6.1007, "low": 6.0948, "close": 6.0948, "volume": 712.24, "close_time": 1670360399999}, {"open_time": 1670360400000, "open": 6.0948, "high": 6.0948, "low": 6.0948, "close": 6.0948, "volume": 0.0, "close_time": 1670363999999}, {"open_time": 1670364000000, "open": 6.0889, "high": 6.0889, "low": 6.0814, "close": 6.0814, "volume": 62.06, "close_time": 1670367599999}, {"open_time": 1670367600000, "open": 6.1537, "high": 6.1921, "low": 6.1537, "close": 6.1764, "volume": 117.1, "close_time": 1670371199999}, {"open_time": 1670371200000, "open": 6.1925, "high": 6.2847, "low": 6.1925, "close": 6.2331, "volume": 1158.79, "close_time": 1670374799999}, {"open_time": 1670374800000, "open": 6.2331, "high": 6.2474, "low": 6.2181, "close": 6.2388, "volume": 325.41, "close_time": 1670378399999}, {"open_time": 1670378400000, "open": 6.2202, "high": 6.2202, "low": 6.1868, "close": 6.1915, "volume": 157.51, "close_time": 1670381999999}, {"open_time": 1670382000000, "open": 6.1797, "high": 6.1797, "low": 6.173, "close": 6.173, "volume": 5.87, "close_time": 1670385599999}, {"open_time": 1670385600000, "open": 6.1697, "high": 6.173, "low": 6.1556, "close": 6.172, "volume": 509.12, "close_time": 1670389199999}, {"open_time": 1670389200000, "open": 6.1412, "high": 6.1412, "low": 6.1412, "close": 6.1412, "volume": 4.12, "close_time": 1670392799999}, {"open_time": 1670392800000, "open": 6.1243, "high": 6.1243, "low": 6.0845, "close": 6.0845, "volume": 61.51, "close_time": 1670396399999}, {"open_time": 1670396400000, "open": 6.1005, "high": 6.1005, "low": 5.8906, "close": 5.9119, "volume": 1398.71, "close_time": 1670399999999}, {"open_time": 1670400000000, "open": 5.8893, "high": 5.9128, "low": 5.8764, "close": 5.8815, "volume": 2710.76, "close_time": 1670403599999}, {"open_time": 1670403600000, "open": 5.9322, "high": 5.9416, "low": 5.9322, "close": 5.9416, "volume": 118.39, "close_time": 1670407199999}, {"open_time": 1670407200000, "open": 5.9725, "high": 6.0433, "low": 5.9675, "close": 6.0433, "volume": 130.4, "close_time": 1670410799999}, {"open_time": 1670410800000, "open": 5.997, "high": 5.997, "low": 5.9857, "close": 5.9857, "volume": 423.53, "close_time": 1670414399999}, {"open_time": 1670414400000, "open": 6.0019, "high": 6.011, "low": 5.997, "close": 6.0002, "volume": 606.94, "close_time": 1670417999999}, {"open_time": 1670418000000, "open": 6.0106, "high": 6.0326, "low": 5.9995, "close": 5.9995, "volume": 668.46, "close_time": 1670421599999}, {"open_time": 1670421600000, "open": 5.9816, "high": 6.0166, "low": 5.9758, "close": 5.9854, "volume": 459.59, "close_time": 1670425199999}, {"open_time": 1670425200000, "open": 6.0028, "high": 6.0129, "low": 5.9802, "close": 5.9883, "volume": 344.76, "close_time": 1670428799999}, {"open_time": 1670428800000, "open": 6.0008, "high": 6.0008, "low": 5.9704, "close": 5.9783, "volume": 781.49, "close_time": 1670432399999}, {"open_time": 1670432400000, "open": 5.9783, "high": 5.9783, "low": 5.9783, "close": 5.9783, "volume": 0.0, "close_time": 1670435999999}, {"open_time": 1670436000000, "open": 5.9888, "high": 6.003, "low": 5.9696, "close": 5.9726, "volume": 205.74, "close_time": 1670439599999}, {"open_time": 1670439600000, "open": 5.9682, "high": 6.0057, "low": 5.9682, "close": 6.0057, "volume": 153.02, "close_time": 1670443199999}, {"open_time": 1670443200000, "open": 5.9879, "high": 6.0112, "low": 5.9746, "close": 6.0112, "volume": 1140.14, "close_time": 1670446799999}, {"open_time": 1670446800000, "open": 6.0215, "high": 6.0219, "low": 6.0035, "close": 6.0035, "volume": 81.03, "close_time": 1670450399999}, {"open_time": 1670450400000, "open": 6.0321, "high": 6.0321, "low": 6.0321, "close": 6.0321, "volume": 17.64, "close_time": 1670453999999}, {"open_time": 1670454000000, "open": 6.0173, "high": 6.0389, "low": 6.0173, "close": 6.0211, "volume": 104.54, "close_time": 1670457599999}, {"open_time": 1670457600000, "open": 5.9946, "high": 6.0147, "low": 5.977, "close": 5.9949, "volume": 2422.22, "close_time": 1670461199999}, {"open_time": 1670461200000, "open": 5.9912, "high": 5.9912, "low": 5.9372, "close": 5.9372, "volume": 640.3, "close_time": 1670464799999}, {"open_time": 1670464800000, "open": 5.9346, "high": 5.9875, "low": 5.92, "close": 5.9875, "volume": 87.66, "close_time": 1670468399999}, {"open_time": 1670468400000, "open": 5.9897, "high": 6.0039, "low": 5.9813, "close": 5.985, "volume": 231.66, "close_time": 1670471999999}, {"open_time": 1670472000000, "open": 5.9802, "high": 5.9816, "low": 5.9512, "close": 5.9529, "volume": 240.42, "close_time": 1670475599999}, {"open_time": 1670475600000, "open": 5.9322, "high": 5.953, "low": 5.9316, "close": 5.9407, "volume": 374.03, "close_time": 1670479199999}, {"open_time": 1670479200000, "open": 5.9373, "high": 5.9373, "low": 5.9242, "close": 5.9242, "volume": 88.45, "close_time": 1670482799999}, {"open_time": 1670482800000, "open": 5.9319, "high": 5.9723, "low": 5.931, "close": 5.9723, "volume": 37.69, "close_time": 1670486399999}, {"open_time": 1670486400000, "open": 5.9634, "high": 5.9727, "low": 5.9569, "close": 5.9727, "volume": 100.59, "close_time": 1670489999999}, {"open_time": 1670490000000, "open": 5.9431, "high": 5.9431, "low": 5.9431, "close": 5.9431, "volume": 31.25, "close_time": 1670493599999}, {"open_time": 1670493600000, "open": 5.978, "high": 6.0097, "low": 5.978, "close": 5.9985, "volume": 371.81, "close_time": 1670497199999}, {"open_time": 1670497200000, "open": 6.0099, "high": 6.0715, "low": 6.0003, "close": 6.0715, "volume": 2017.8, "close_time": 1670500799999}, {"open_time": 1670500800000, "open": 6.0711, "high": 6.0931, "low": 6.0556, "close": 6.0688, "volume": 1553.21, "close_time": 1670504399999}, {"open_time": 1670504400000, "open": 6.0679, "high": 6.0679, "low": 6.0478, "close": 6.064, "volume": 91.07, "close_time": 1670507999999}, {"open_time": 1670508000000, "open": 6.067, "high": 6.0856, "low": 6.0345, "close": 6.0383, "volume": 133.34, "close_time": 1670511599999}, {"open_time": 1670511600000, "open": 6.0592, "high": 6.0999, "low": 6.0574, "close": 6.0834, "volume": 156.07, "close_time": 1670515199999}, {"open_time": 1670515200000, "open": 6.0886, "high": 6.1275, "low": 6.0871, "close": 6.1212, "volume": 248.48, "close_time": 1670518799999}, {"open_time": 1670518800000, "open": 6.1226, "high": 6.1226, "low": 6.0782, "close": 6.0971, "volume": 1573.27, "close_time": 1670522399999}, {"open_time": 1670522400000, "open": 6.108, "high": 6.2139, "low": 6.1076, "close": 6.2011, "volume": 1423.08, "close_time": 1670525999999}, {"open_time": 1670526000000, "open": 6.1934, "high": 6.2068, "low": 6.1826, "close": 6.2068, "volume": 664.13, "close_time": 1670529599999}, {"open_time": 1670529600000, "open": 6.2114, "high": 6.2259, "low": 6.167, "close": 6.167, "volume": 211.53, "close_time": 1670533199999}, {"open_time": 1670533200000, "open": 6.1783, "high": 6.1875, "low": 6.1746, "close": 6.177, "volume": 357.56, "close_time": 1670536799999}, {"open_time": 1670536800000, "open": 6.1586, "high": 6.165, "low": 6.1306, "close": 6.1386, "volume": 472.85, "close_time": 1670540399999}, {"open_time": 1670540400000, "open": 6.1389, "high": 6.1856, "low": 6.1389, "close": 6.1788, "volume": 466.63, "close_time": 1670543999999}, {"open_time": 1670544000000, "open": 6.1798, "high": 6.2156, "low": 6.1225, "close": 6.1225, "volume": 1584.09, "close_time": 1670547599999}, {"open_time": 1670547600000, "open": 6.1288, "high": 6.1718, "low": 6.1288, "close": 6.1406, "volume": 733.34, "close_time": 1670551199999}, {"open_time": 1670551200000, "open": 6.135, "high": 6.135, "low": 6.135, "close": 6.135, "volume": 129.33, "close_time": 1670554799999}, {"open_time": 1670554800000, "open": 6.135, "high": 6.135, "low": 6.135, "close": 6.135, "volume": 0.0, "close_time": 1670558399999}, {"open_time": 1670558400000, "open": 6.1222, "high": 6.1298, "low": 6.1222, "close": 6.1249, "volume": 82.39, "close_time": 1670561999999}, {"open_time": 1670562000000, "open": 6.137, "high": 6.137, "low": 6.137, "close": 6.137, "volume": 2.19, "close_time": 1670565599999}, {"open_time": 1670565600000, "open": 6.11, "high": 6.1185, "low": 6.1059, "close": 6.1185, "volume": 197.39, "close_time": 1670569199999}, {"open_time": 1670569200000, "open": 6.1279, "high": 6.1279, "low": 6.1279, "close": 6.1279, "volume": 4.9, "close_time": 1670572799999}, {"open_time": 1670572800000, "open": 6.1132, "high": 6.1219, "low": 6.1132, "close": 6.1219, "volume": 513.36, "close_time": 1670576399999}, {"open_time": 1670576400000, "open": 6.1219, "high": 6.1219, "low": 6.1219, "close": 6.1219, "volume": 0.0, "close_time": 1670579999999}, {"open_time": 1670580000000, "open": 6.1531, "high": 6.1836, "low": 6.1531, "close": 6.1836, "volume": 196.97, "close_time": 1670583599999}, {"open_time": 1670583600000, "open": 6.1777, "high": 6.1899, "low": 6.1777, "close": 6.1899, "volume": 90.67, "close_time": 1670587199999}, {"open_time": 1670587200000, "open": 6.177, "high": 6.1796, "low": 6.1218, "close": 6.1392, "volume": 1198.33, "close_time": 1670590799999}, {"open_time": 1670590800000, "open": 6.148, "high": 6.1624, "low": 6.0726, "close": 6.1471, "volume": 500.85, "close_time": 1670594399999}, {"open_time": 1670594400000, "open": 6.1181, "high": 6.1518, "low": 6.1073, "close": 6.135, "volume": 177.56, "close_time": 1670597999999}, {"open_time": 1670598000000, "open": 6.1486, "high": 6.234, "low": 6.1486, "close": 6.2187, "volume": 488.54, "close_time": 1670601599999}, {"open_time": 1670601600000, "open": 6.2456, "high": 6.2847, "low": 6.2077, "close": 6.2575, "volume": 3235.67, "close_time": 1670605199999}, {"open_time": 1670605200000, "open": 6.2382, "high": 6.2437, "low": 6.1895, "close": 6.1935, "volume": 230.35, "close_time": 1670608799999}, {"open_time": 1670608800000, "open": 6.1831, "high": 6.1831, "low": 6.1085, "close": 6.1085, "volume": 290.63, "close_time": 1670612399999}, {"open_time": 1670612400000, "open": 6.0997, "high": 6.1331, "low": 6.0865, "close": 6.1322, "volume": 548.46, "close_time": 1670615999999}, {"open_time": 1670616000000, "open": 6.1301, "high": 6.1301, "low": 6.1287, "close": 6.1287, "volume": 80.66, "close_time": 1670619599999}, {"open_time": 1670619600000, "open": 6.1511, "high": 6.163, "low": 6.1511, "close": 6.163, "volume": 104.83, "close_time": 1670623199999}, {"open_time": 1670623200000, "open": 6.1223, "high": 6.1223, "low": 6.1223, "close": 6.1223, "volume": 8.9, "close_time": 1670626799999}, {"open_time": 1670626800000, "open": 6.1415, "high": 6.1421, "low": 6.1415, "close": 6.1421, "volume": 50.0, "close_time": 1670630399999}, {"open_time": 1670630400000, "open": 6.1681, "high": 6.1681, "low": 6.1446, "close": 6.1446, "volume": 110.78, "close_time": 1670633999999}, {"open_time": 1670634000000, "open": 6.1813, "high": 6.1813, "low": 6.1813, "close": 6.1813, "volume": 11.33, "close_time": 1670637599999}, {"open_time": 1670637600000, "open": 6.1813, "high": 6.1813, "low": 6.1813, "close": 6.1813, "volume": 0.0, "close_time": 1670641199999}, {"open_time": 1670641200000, "open": 6.1575, "high": 6.2139, "low": 6.1575, "close": 6.2068, "volume": 172.88, "close_time": 1670644799999}, {"open_time": 1670644800000, "open": 6.2118, "high": 6.2185, "low": 6.2068, "close": 6.2115, "volume": 803.62, "close_time": 1670648399999}, {"open_time": 1670648400000, "open": 6.187, "high": 6.1959, "low": 6.187, "close": 6.1959, "volume": 38.07, "close_time": 1670651999999}, {"open_time": 1670652000000, "open": 6.1856, "high": 6.1856, "low": 6.1695, "close": 6.1695, "volume": 112.64, "close_time": 1670655599999}, {"open_time": 1670655600000, "open": 6.1609, "high": 6.1721, "low": 6.1565, "close": 6.1721, "volume": 54.95, "close_time": 1670659199999}, {"open_time": 1670659200000, "open": 6.1385, "high": 6.1385, "low": 6.1385, "close": 6.1385, "volume": 16.3, "close_time": 1670662799999}, {"open_time": 1670662800000, "open": 6.124, "high": 6.124, "low": 6.1075, "close": 6.1075, "volume": 46.59, "close_time": 1670666399999}, {"open_time": 1670666400000, "open": 6.1265, "high": 6.1291, "low": 6.1265, "close": 6.1291, "volume": 60.08, "close_time": 1670669999999}, {"open_time": 1670670000000, "open": 6.1291, "high": 6.1291, "low": 6.1291, "close": 6.1291, "volume": 0.0, "close_time": 1670673599999}, {"open_time": 1670673600000, "open": 6.1415, "high": 6.1431, "low": 6.1415, "close": 6.1431, "volume": 765.17, "close_time": 1670677199999}, {"open_time": 1670677200000, "open": 6.1285, "high": 6.1285, "low": 6.1185, "close": 6.1185, "volume": 56.01, "close_time": 1670680799999}, {"open_time": 1670680800000, "open": 6.1185, "high": 6.1185, "low": 6.1185, "close": 6.1185, "volume": 0.0, "close_time": 1670684399999}, {"open_time": 1670684400000, "open": 6.1469, "high": 6.1731, "low": 6.1469, "close": 6.1731, "volume": 13.1, "close_time": 1670687999999}, {"open_time": 1670688000000, "open": 6.1598, "high": 6.1598, "low": 6.1514, "close": 6.1514, "volume": 62.75, "close_time": 1670691599999}, {"open_time": 1670691600000, "open": 6.1247, "high": 6.1279, "low": 6.0997, "close": 6.0997, "volume": 857.33, "close_time": 1670695199999}, {"open_time": 1670695200000, "open": 6.0899, "high": 6.0986, "low": 6.0899, "close": 6.0986, "volume": 35.99, "close_time": 1670698799999}, {"open_time": 1670698800000, "open": 6.0986, "high": 6.1002, "low": 6.0986, "close": 6.1002, "volume": 493.72, "close_time": 1670702399999}, {"open_time": 1670702400000, "open": 6.0876, "high": 6.0931, "low": 6.0765, "close": 6.0897, "volume": 468.34, "close_time": 1670705999999}, {"open_time": 1670706000000, "open": 6.0796, "high": 6.0796, "low": 6.0792, "close": 6.0792, "volume": 68.52, "close_time": 1670709599999}, {"open_time": 1670709600000, "open": 6.0802, "high": 6.0802, "low": 6.0644, "close": 6.0644, "volume": 114.33, "close_time": 1670713199999}, {"open_time": 1670713200000, "open": 6.0784, "high": 6.0784, "low": 6.0784, "close": 6.0784, "volume": 7.96, "close_time": 1670716799999}, {"open_time": 1670716800000, "open": 6.0772, "high": 6.0772, "low": 6.0684, "close": 6.0685, "volume": 816.35, "close_time": 1670720399999}, {"open_time": 1670720400000, "open": 6.0723, "high": 6.0723, "low": 6.0723, "close": 6.0723, "volume": 35.31, "close_time": 1670723999999}, {"open_time": 1670724000000, "open": 6.0723, "high": 6.0723, "low": 6.0723, "close": 6.0723, "volume": 0.0, "close_time": 1670727599999}, {"open_time": 1670727600000, "open": 6.0669, "high": 6.093, "low": 6.0669, "close": 6.093, "volume": 55.72, "close_time": 1670731199999}, {"open_time": 1670731200000, "open": 6.1, "high": 6.1005, "low": 6.1, "close": 6.1005, "volume": 119.35, "close_time": 1670734799999}, {"open_time": 1670734800000, "open": 6.098, "high": 6.1009, "low": 6.0969, "close": 6.0969, "volume": 44.91, "close_time": 1670738399999}, {"open_time": 1670738400000, "open": 6.1081, "high": 6.1081, "low": 6.1081, "close": 6.1081, "volume": 2.46, "close_time": 1670741999999}, {"open_time": 1670742000000, "open": 6.0897, "high": 6.0897, "low": 6.0883, "close": 6.0883, "volume": 30.0, "close_time": 1670745599999}, {"open_time": 1670745600000, "open": 6.1099, "high": 6.1131, "low": 6.0862, "close": 6.0862, "volume": 168.06, "close_time": 1670749199999}, {"open_time": 1670749200000, "open": 6.0811, "high": 6.0811, "low": 6.0713, "close": 6.0713, "volume": 46.3, "close_time": 1670752799999}, {"open_time": 1670752800000, "open": 6.0509, "high": 6.0509, "low": 6.0509, "close": 6.0509, "volume": 4.18, "close_time": 1670756399999}, {"open_time": 1670756400000, "open": 6.0455, "high": 6.0455, "low": 6.0414, "close": 6.0414, "volume": 25.58, "close_time": 1670759999999}, {"open_time": 1670760000000, "open": 6.0399, "high": 6.0412, "low": 6.015, "close": 6.0329, "volume": 1140.08, "close_time": 1670763599999}, {"open_time": 1670763600000, "open": 6.0387, "high": 6.0387, "low": 6.0145, "close": 6.0145, "volume": 90.84, "close_time": 1670767199999}, {"open_time": 1670767200000, "open": 6.0122, "high": 6.0123, "low": 6.0019, "close": 6.0089, "volume": 220.08, "close_time": 1670770799999}, {"open_time": 1670770800000, "open": 6.0089, "high": 6.0089, "low": 6.0089, "close": 6.0089, "volume": 0.0, "close_time": 1670774399999}, {"open_time": 1670774400000, "open": 6.0314, "high": 6.0531, "low": 6.0314, "close": 6.0509, "volume": 1177.71, "close_time": 1670777999999}, {"open_time": 1670778000000, "open": 6.0509, "high": 6.0509, "low": 6.0509, "close": 6.0509, "volume": 0.0, "close_time": 1670781599999}, {"open_time": 1670781600000, "open": 6.0509, "high": 6.0509, "low": 6.0509, "close": 6.0509, "volume": 0.0, "close_time": 1670785199999}, {"open_time": 1670785200000, "open": 6.0509, "high": 6.0509, "low": 6.0509, "close": 6.0509, "volume": 0.0, "close_time": 1670788799999}, {"open_time": 1670788800000, "open": 6.0886, "high": 6.0886, "low": 6.0209, "close": 6.0209, "volume": 704.36, "close_time": 1670792399999}, {"open_time": 1670792400000, "open": 5.997, "high": 6.0186, "low": 5.9619, "close": 5.9619, "volume": 350.13, "close_time": 1670795999999}, {"open_time": 1670796000000, "open": 5.9727, "high": 5.9727, "low": 5.881, "close": 5.9309, "volume": 693.42, "close_time": 1670799599999}, {"open_time": 1670799600000, "open": 5.9635, "high": 5.9662, "low": 5.9579, "close": 5.9579, "volume": 67.73, "close_time": 1670803199999}, {"open_time": 1670803200000, "open": 5.9471, "high": 5.9599, "low": 5.9382, "close": 5.9382, "volume": 1211.95, "close_time": 1670806799999}, {"open_time": 1670806800000, "open": 5.9474, "high": 5.9474, "low": 5.9293, "close": 5.9401, "volume": 468.81, "close_time": 1670810399999}, {"open_time": 1670810400000, "open": 5.9203, "high": 5.9203, "low": 5.7479, "close": 5.8114, "volume": 3293.23, "close_time": 1670813999999}, {"open_time": 1670814000000, "open": 5.7949, "high": 5.8232, "low": 5.7765, "close": 5.7932, "volume": 808.38, "close_time": 1670817599999}, {"open_time": 1670817600000, "open": 5.7909, "high": 5.7917, "low": 5.7799, "close": 5.7799, "volume": 65.1, "close_time": 1670821199999}, {"open_time": 1670821200000, "open": 5.7876, "high": 5.7944, "low": 5.7847, "close": 5.7944, "volume": 52.67, "close_time": 1670824799999}, {"open_time": 1670824800000, "open": 5.7806, "high": 5.7865, "low": 5.7793, "close": 5.7853, "volume": 307.71, "close_time": 1670828399999}, {"open_time": 1670828400000, "open": 5.7694, "high": 5.7694, "low": 5.7694, "close": 5.7694, "volume": 2.37, "close_time": 1670831999999}, {"open_time": 1670832000000, "open": 5.7662, "high": 5.7829, "low": 5.7662, "close": 5.7829, "volume": 75.63, "close_time": 1670835599999}, {"open_time": 1670835600000, "open": 5.8036, "high": 5.8372, "low": 5.8036, "close": 5.8372, "volume": 158.39, "close_time": 1670839199999}, {"open_time": 1670839200000, "open": 5.8453, "high": 5.8527, "low": 5.8453, "close": 5.8527, "volume": 42.37, "close_time": 1670842799999}, {"open_time": 1670842800000, "open": 5.8389, "high": 5.8389, "low": 5.8383, "close": 5.8383, "volume": 58.77, "close_time": 1670846399999}, {"open_time": 1670846400000, "open": 5.824, "high": 5.824, "low": 5.8131, "close": 5.8131, "volume": 96.17, "close_time": 1670849999999}, {"open_time": 1670850000000, "open": 5.806, "high": 5.806, "low": 5.806, "close": 5.806, "volume": 46.01, "close_time": 1670853599999}, {"open_time": 1670853600000, "open": 5.8013, "high": 5.8013, "low": 5.8013, "close": 5.8013, "volume": 96.3, "close_time": 1670857199999}, {"open_time": 1670857200000, "open": 5.8013, "high": 5.8013, "low": 5.8013, "close": 5.8013, "volume": 0.0, "close_time": 1670860799999}, {"open_time": 1670860800000, "open": 5.8325, "high": 5.8391, "low": 5.8276, "close": 5.8276, "volume": 46.01, "close_time": 1670864399999}, {"open_time": 1670864400000, "open": 5.8276, "high": 5.8276, "low": 5.8276, "close": 5.8276, "volume": 0.0, "close_time": 1670867999999}, {"open_time": 1670868000000, "open": 5.8322, "high": 5.8506, "low": 5.829, "close": 5.8506, "volume": 171.71, "close_time": 1670871599999}, {"open_time": 1670871600000, "open": 5.8389, "high": 5.8389, "low": 5.837, "close": 5.837, "volume": 400.15, "close_time": 1670875199999}, {"open_time": 1670875200000, "open": 5.8469, "high": 5.8862, "low": 5.8469, "close": 5.8862, "volume": 131.67, "close_time": 1670878799999}, {"open_time": 1670878800000, "open": 5.8893, "high": 5.9299, "low": 5.8839, "close": 5.9299, "volume": 40.76, "close_time": 1670882399999}, {"open_time": 1670882400000, "open": 5.9299, "high": 5.9344, "low": 5.915, "close": 5.915, "volume": 194.07, "close_time": 1670885999999}, {"open_time": 1670886000000, "open": 5.9061, "high": 5.933, "low": 5.894, "close": 5.9329, "volume": 533.62, "close_time": 1670889599999}, {"open_time": 1670889600000, "open": 5.9143, "high": 5.9168, "low": 5.9103, "close": 5.9103, "volume": 176.65, "close_time": 1670893199999}, {"open_time": 1670893200000, "open": 5.897, "high": 5.897, "low": 5.897, "close": 5.897, "volume": 8.34, "close_time": 1670896799999}, {"open_time": 1670896800000, "open": 5.8956, "high": 5.8956, "low": 5.8869, "close": 5.8869, "volume": 18.45, "close_time": 1670900399999}, {"open_time": 1670900400000, "open": 5.9219, "high": 5.9219, "low": 5.9104, "close": 5.9104, "volume": 6.39, "close_time": 1670903999999}, {"open_time": 1670904000000, "open": 5.8775, "high": 5.9218, "low": 5.8775, "close": 5.9218, "volume": 25.83, "close_time": 1670907599999}, {"open_time": 1670907600000, "open": 5.9218, "high": 5.9218, "low": 5.9218, "close": 5.9218, "volume": 0.0, "close_time": 1670911199999}, {"open_time": 1670911200000, "open": 5.9022, "high": 5.9505, "low": 5.9022, "close": 5.9505, "volume": 103.3, "close_time": 1670914799999}, {"open_time": 1670914800000, "open": 5.8775, "high": 5.9445, "low": 5.8452, "close": 5.9386, "volume": 137.53, "close_time": 1670918399999}, {"open_time": 1670918400000, "open": 5.925, "high": 5.986, "low": 5.8918, "close": 5.9599, "volume": 1320.6, "close_time": 1670921999999}, {"open_time": 1670922000000, "open": 5.9649, "high": 6.008, "low": 5.9643, "close": 5.9998, "volume": 141.14, "close_time": 1670925599999}, {"open_time": 1670925600000, "open": 5.9997, "high": 6.0136, "low": 5.9393, "close": 5.9393, "volume": 979.63, "close_time": 1670929199999}, {"open_time": 1670929200000, "open": 5.9942, "high": 5.9942, "low": 5.9942, "close": 5.9942, "volume": 11.68, "close_time": 1670932799999}, {"open_time": 1670932800000, "open": 5.9985, "high": 6.0251, "low": 5.9592, "close": 6.0002, "volume": 1760.03, "close_time": 1670936399999}, {"open_time": 1670936400000, "open": 6.0003, "high": 6.2251, "low": 5.9948, "close": 6.2251, "volume": 897.11, "close_time": 1670939999999}, {"open_time": 1670940000000, "open": 6.2287, "high": 6.2456, "low": 6.1866, "close": 6.2214, "volume": 587.58, "close_time": 1670943599999}, {"open_time": 1670943600000, "open": 6.1864, "high": 6.1922, "low": 6.1242, "close": 6.1242, "volume": 138.4, "close_time": 1670947199999}, {"open_time": 1670947200000, "open": 6.1399, "high": 6.1399, "low": 6.11, "close": 6.11, "volume": 71.78, "close_time": 1670950799999}, {"open_time": 1670950800000, "open": 6.1129, "high": 6.1294, "low": 6.0306, "close": 6.0306, "volume": 804.56, "close_time": 1670954399999}, {"open_time": 1670954400000, "open": 6.0484, "high": 6.0508, "low": 6.0204, "close": 6.0204, "volume": 91.81, "close_time": 1670957999999}, {"open_time": 1670958000000, "open": 6.0484, "high": 6.0484, "low": 6.0484, "close": 6.0484, "volume": 1.98, "close_time": 1670961599999}, {"open_time": 1670961600000, "open": 6.0337, "high": 6.0396, "low": 6.022, "close": 6.022, "volume": 1071.68, "close_time": 1670965199999}, {"open_time": 1670965200000, "open": 6.022, "high": 6.022, "low": 6.022, "close": 6.022, "volume": 0.0, "close_time": 1670968799999}, {"open_time": 1670968800000, "open": 6.022, "high": 6.022, "low": 6.022, "close": 6.022, "volume": 0.0, "close_time": 1670972399999}, {"open_time": 1670972400000, "open": 6.0997, "high": 6.1121, "low": 6.0997, "close": 6.112, "volume": 90.77, "close_time": 1670975999999}, {"open_time": 1670976000000, "open": 6.0958, "high": 6.1263, "low": 6.0931, "close": 6.1263, "volume": 51.79, "close_time": 1670979599999}, {"open_time": 1670979600000, "open": 6.1095, "high": 6.1095, "low": 6.0823, "close": 6.0823, "volume": 85.26, "close_time": 1670983199999}, {"open_time": 1670983200000, "open": 6.0695, "high": 6.0695, "low": 6.0695, "close": 6.0695, "volume": 10.0, "close_time": 1670986799999}, {"open_time": 1670986800000, "open": 6.1138, "high": 6.1138, "low": 6.1138, "close": 6.1138, "volume": 10.0, "close_time": 1670990399999}, {"open_time": 1670990400000, "open": 6.1011, "high": 6.1011, "low": 6.1011, "close": 6.1011, "volume": 2.15, "close_time": 1670993999999}, {"open_time": 1670994000000, "open": 6.0792, "high": 6.0792, "low": 6.0695, "close": 6.0695, "volume": 14.99, "close_time": 1670997599999}, {"open_time": 1670997600000, "open": 6.0695, "high": 6.0695, "low": 6.0695, "close": 6.0695, "volume": 0.0, "close_time": 1671001199999}, {"open_time": 1671001200000, "open": 6.102, "high": 6.102, "low": 6.102, "close": 6.102, "volume": 7.77, "close_time": 1671004799999}, {"open_time": 1671004800000, "open": 6.098, "high": 6.1142, "low": 6.0904, "close": 6.098, "volume": 614.8, "close_time": 1671008399999}, {"open_time": 1671008400000, "open": 6.0843, "high": 6.0912, "low": 6.059, "close": 6.0718, "volume": 545.92, "close_time": 1671011999999}, {"open_time": 1671012000000, "open": 6.0739, "high": 6.0973, "low": 6.0739, "close": 6.0973, "volume": 534.33, "close_time": 1671015599999}, {"open_time": 1671015600000, "open": 6.0776, "high": 6.086, "low": 6.0609, "close": 6.0724, "volume": 518.15, "close_time": 1671019199999}, {"open_time": 1671019200000, "open": 6.077, "high": 6.0971, "low": 6.077, "close": 6.0971, "volume": 718.6, "close_time": 1671022799999}, {"open_time": 1671022800000, "open": 6.0885, "high": 6.0919, "low": 6.0664, "close": 6.0682, "volume": 169.01, "close_time": 1671026399999}, {"open_time": 1671026400000, "open": 6.089, "high": 6.1509, "low": 6.087, "close": 6.1456, "volume": 757.9, "close_time": 1671029999999}, {"open_time": 1671030000000, "open": 6.1509, "high": 6.172, "low": 6.1353, "close": 6.161, "volume": 553.65, "close_time": 1671033599999}, {"open_time": 1671033600000, "open": 6.163, "high": 6.1796, "low": 6.0997, "close": 6.0997, "volume": 1561.83, "close_time": 1671037199999}, {"open_time": 1671037200000, "open": 6.1032, "high": 6.1082, "low": 6.0822, "close": 6.0927, "volume": 41.95, "close_time": 1671040799999}, {"open_time": 1671040800000, "open": 6.0698, "high": 6.1565, "low": 6.0698, "close": 6.0807, "volume": 1054.92, "close_time": 1671044399999}, {"open_time": 1671044400000, "open": 6.0516, "high": 6.0993, "low": 5.9435, "close": 5.9905, "volume": 9110.47, "close_time": 1671047999999}, {"open_time": 1671048000000, "open": 5.965, "high": 6.0254, "low": 5.9437, "close": 5.9686, "volume": 1488.44, "close_time": 1671051599999}, {"open_time": 1671051600000, "open": 5.9625, "high": 5.9702, "low": 5.9265, "close": 5.9265, "volume": 555.36, "close_time": 1671055199999}, {"open_time": 1671055200000, "open": 5.9315, "high": 5.9567, "low": 5.9185, "close": 5.9567, "volume": 589.84, "close_time": 1671058799999}, {"open_time": 1671058800000, "open": 5.9307, "high": 5.9307, "low": 5.9076, "close": 5.9152, "volume": 570.77, "close_time": 1671062399999}, {"open_time": 1671062400000, "open": 5.9125, "high": 5.9459, "low": 5.9012, "close": 5.9063, "volume": 1017.83, "close_time": 1671065999999}, {"open_time": 1671066000000, "open": 5.8981, "high": 5.8981, "low": 5.8074, "close": 5.829, "volume": 1035.44, "close_time": 1671069599999}, {"open_time": 1671069600000, "open": 5.818, "high": 5.9106, "low": 5.818, "close": 5.9106, "volume": 1818.61, "close_time": 1671073199999}, {"open_time": 1671073200000, "open": 5.9071, "high": 5.9322, "low": 5.9071, "close": 5.9283, "volume": 112.42, "close_time": 1671076799999}, {"open_time": 1671076800000, "open": 5.9141, "high": 5.9523, "low": 5.9116, "close": 5.9523, "volume": 411.17, "close_time": 1671080399999}, {"open_time": 1671080400000, "open": 5.947, "high": 5.947, "low": 5.9171, "close": 5.9219, "volume": 473.39, "close_time": 1671083999999}, {"open_time": 1671084000000, "open": 5.9271, "high": 5.939, "low": 5.9271, "close": 5.9311, "volume": 184.36, "close_time": 1671087599999}, {"open_time": 1671087600000, "open": 5.9072, "high": 5.9324, "low": 5.9072, "close": 5.9324, "volume": 261.21, "close_time": 1671091199999}, {"open_time": 1671091200000, "open": 5.9445, "high": 5.9561, "low": 5.9245, "close": 5.9275, "volume": 575.96, "close_time": 1671094799999}, {"open_time": 1671094800000, "open": 5.9332, "high": 5.9554, "low": 5.9317, "close": 5.937, "volume": 152.41, "close_time": 1671098399999}, {"open_time": 1671098400000, "open": 5.9394, "high": 5.961, "low": 5.9394, "close": 5.9596, "volume": 38.68, "close_time": 1671101999999}, {"open_time": 1671102000000, "open": 5.9553, "high": 5.9954, "low": 5.9553, "close": 5.9954, "volume": 94.71, "close_time": 1671105599999}, {"open_time": 1671105600000, "open": 5.9844, "high": 6.0141, "low": 5.9844, "close": 6.0029, "volume": 456.49, "close_time": 1671109199999}, {"open_time": 1671109200000, "open": 6.0075, "high": 6.0075, "low": 5.9322, "close": 5.9548, "volume": 1155.71, "close_time": 1671112799999}, {"open_time": 1671112800000, "open": 5.9542, "high": 5.9734, "low": 5.8975, "close": 5.8976, "volume": 928.84, "close_time": 1671116399999}, {"open_time": 1671116400000, "open": 5.9293, "high": 5.936, "low": 5.9123, "close": 5.9123, "volume": 406.97, "close_time": 1671119999999}, {"open_time": 1671120000000, "open": 5.9212, "high": 5.9212, "low": 5.9049, "close": 5.9049, "volume": 47.66, "close_time": 1671123599999}, {"open_time": 1671123600000, "open": 5.899, "high": 5.906, "low": 5.8742, "close": 5.8742, "volume": 333.22, "close_time": 1671127199999}, {"open_time": 1671127200000, "open": 5.86, "high": 5.86, "low": 5.8232, "close": 5.8483, "volume": 193.46, "close_time": 1671130799999}, {"open_time": 1671130800000, "open": 5.8394, "high": 5.8463, "low": 5.8356, "close": 5.8427, "volume": 121.26, "close_time": 1671134399999}, {"open_time": 1671134400000, "open": 5.8479, "high": 5.8545, "low": 5.8411, "close": 5.8516, "volume": 101.39, "close_time": 1671137999999}, {"open_time": 1671138000000, "open": 5.8546, "high": 5.8598, "low": 5.7665, "close": 5.8047, "volume": 887.78, "close_time": 1671141599999}, {"open_time": 1671141600000, "open": 5.7843, "high": 5.7987, "low": 5.7843, "close": 5.7987, "volume": 44.83, "close_time": 1671145199999}, {"open_time": 1671145200000, "open": 5.7968, "high": 5.8129, "low": 5.7803, "close": 5.8069, "volume": 255.13, "close_time": 1671148799999}, {"open_time": 1671148800000, "open": 5.7951, "high": 5.8775, "low": 5.7951, "close": 5.8775, "volume": 581.32, "close_time": 1671152399999}, {"open_time": 1671152400000, "open": 5.8569, "high": 5.8569, "low": 5.8245, "close": 5.8245, "volume": 64.24, "close_time": 1671155999999}, {"open_time": 1671156000000, "open": 5.8249, "high": 5.8595, "low": 5.8232, "close": 5.8553, "volume": 338.49, "close_time": 1671159599999}, {"open_time": 1671159600000, "open": 5.8535, "high": 5.8642, "low": 5.8515, "close": 5.8642, "volume": 74.26, "close_time": 1671163199999}, {"open_time": 1671163200000, "open": 5.8565, "high": 5.8587, "low": 5.8412, "close": 5.8427, "volume": 285.23, "close_time": 1671166799999}, {"open_time": 1671166800000, "open": 5.8292, "high": 5.8343, "low": 5.8242, "close": 5.8326, "volume": 118.17, "close_time": 1671170399999}, {"open_time": 1671170400000, "open": 5.8278, "high": 5.8289, "low": 5.8208, "close": 5.8208, "volume": 90.32, "close_time": 1671173999999}, {"open_time": 1671174000000, "open": 5.8289, "high": 5.8682, "low": 5.8289, "close": 5.8682, "volume": 210.91, "close_time": 1671177599999}, {"open_time": 1671177600000, "open": 5.8084, "high": 5.8084, "low": 5.6896, "close": 5.6896, "volume": 542.71, "close_time": 1671181199999}, {"open_time": 1671181200000, "open": 5.6895, "high": 5.6895, "low": 5.5202, "close": 5.5425, "volume": 4821.6, "close_time": 1671184799999}, {"open_time": 1671184800000, "open": 5.5348, "high": 5.5477, "low": 5.5101, "close": 5.5366, "volume": 745.06, "close_time": 1671188399999}, {"open_time": 1671188400000, "open": 5.5382, "high": 5.5857, "low": 5.5261, "close": 5.5808, "volume": 1328.34, "close_time": 1671191999999}, {"open_time": 1671192000000, "open": 5.5742, "high": 5.5899, "low": 5.5613, "close": 5.5793, "volume": 170.25, "close_time": 1671195599999}, {"open_time": 1671195600000, "open": 5.583, "high": 5.583, "low": 5.549, "close": 5.5546, "volume": 167.79, "close_time": 1671199199999}, {"open_time": 1671199200000, "open": 5.5622, "high": 5.6236, "low": 5.5298, "close": 5.6116, "volume": 732.39, "close_time": 1671202799999}, {"open_time": 1671202800000, "open": 5.5973, "high": 5.5973, "low": 5.5427, "close": 5.5607, "volume": 595.82, "close_time": 1671206399999}, {"open_time": 1671206400000, "open": 5.5556, "high": 5.5695, "low": 5.4654, "close": 5.4681, "volume": 1490.65, "close_time": 1671209999999}, {"open_time": 1671210000000, "open": 5.486, "high": 5.5177, "low": 5.4644, "close": 5.4644, "volume": 829.49, "close_time": 1671213599999}, {"open_time": 1671213600000, "open": 5.4713, "high": 5.4824, "low": 5.4593, "close": 5.4771, "volume": 481.8, "close_time": 1671217199999}, {"open_time": 1671217200000, "open": 5.47, "high": 5.5127, "low": 5.47, "close": 5.5071, "volume": 247.65, "close_time": 1671220799999}, {"open_time": 1671220800000, "open": 5.5104, "high": 5.5279, "low": 5.5076, "close": 5.5139, "volume": 358.32, "close_time": 1671224399999}, {"open_time": 1671224400000, "open": 5.5207, "high": 5.5207, "low": 5.4727, "close": 5.4727, "volume": 209.96, "close_time": 1671227999999}, {"open_time": 1671228000000, "open": 5.4699, "high": 5.4723, "low": 5.3209, "close": 5.3694, "volume": 5166.87, "close_time": 1671231599999}, {"open_time": 1671231600000, "open": 5.3567, "high": 5.3567, "low": 5.218, "close": 5.3046, "volume": 2672.55, "close_time": 1671235199999}, {"open_time": 1671235200000, "open": 5.29, "high": 5.3392, "low": 5.2808, "close": 5.3392, "volume": 665.65, "close_time": 1671238799999}, {"open_time": 1671238800000, "open": 5.3567, "high": 5.3567, "low": 5.3013, "close": 5.3013, "volume": 1193.39, "close_time": 1671242399999}, {"open_time": 1671242400000, "open": 5.31, "high": 5.31, "low": 5.2393, "close": 5.3072, "volume": 1851.17, "close_time": 1671245999999}, {"open_time": 1671246000000, "open": 5.3409, "high": 5.3607, "low": 5.3233, "close": 5.3607, "volume": 119.02, "close_time": 1671249599999}, {"open_time": 1671249600000, "open": 5.3573, "high": 5.3703, "low": 5.345, "close": 5.3528, "volume": 336.49, "close_time": 1671253199999}, {"open_time": 1671253200000, "open": 5.3856, "high": 5.3856, "low": 5.3644, "close": 5.3726, "volume": 331.96, "close_time": 1671256799999}, {"open_time": 1671256800000, "open": 5.3556, "high": 5.3906, "low": 5.3188, "close": 5.3891, "volume": 3940.64, "close_time": 1671260399999}, {"open_time": 1671260400000, "open": 5.3774, "high": 5.4172, "low": 5.3612, "close": 5.4172, "volume": 1613.85, "close_time": 1671263999999}, {"open_time": 1671264000000, "open": 5.4101, "high": 5.4259, "low": 5.3979, "close": 5.4142, "volume": 678.84, "close_time": 1671267599999}, {"open_time": 1671267600000, "open": 5.4207, "high": 5.4207, "low": 5.3846, "close": 5.3851, "volume": 800.46, "close_time": 1671271199999}, {"open_time": 1671271200000, "open": 5.3908, "high": 5.3972, "low": 5.3866, "close": 5.3972, "volume": 100.0, "close_time": 1671274799999}, {"open_time": 1671274800000, "open": 5.4123, "high": 5.4123, "low": 5.3705, "close": 5.3761, "volume": 322.3, "close_time": 1671278399999}, {"open_time": 1671278400000, "open": 5.3744, "high": 5.3882, "low": 5.3567, "close": 5.3806, "volume": 302.46, "close_time": 1671281999999}, {"open_time": 1671282000000, "open": 5.3726, "high": 5.3796, "low": 5.3636, "close": 5.3636, "volume": 520.1, "close_time": 1671285599999}, {"open_time": 1671285600000, "open": 5.3799, "high": 5.3799, "low": 5.3719, "close": 5.3719, "volume": 321.36, "close_time": 1671289199999}, {"open_time": 1671289200000, "open": 5.3729, "high": 5.3992, "low": 5.3729, "close": 5.3985, "volume": 321.96, "close_time": 1671292799999}, {"open_time": 1671292800000, "open": 5.3996, "high": 5.3996, "low": 5.3719, "close": 5.389, "volume": 61.07, "close_time": 1671296399999}, {"open_time": 1671296400000, "open": 5.3731, "high": 5.3731, "low": 5.3151, "close": 5.3514, "volume": 748.65, "close_time": 1671299999999}, {"open_time": 1671300000000, "open": 5.3514, "high": 5.3559, "low": 5.3357, "close": 5.3559, "volume": 235.92, "close_time": 1671303599999}, {"open_time": 1671303600000, "open": 5.3619, "high": 5.3619, "low": 5.3406, "close": 5.3406, "volume": 89.81, "close_time": 1671307199999}, {"open_time": 1671307200000, "open": 5.3406, "high": 5.3406, "low": 5.3406, "close": 5.3406, "volume": 0.0, "close_time": 1671310799999}, {"open_time": 1671310800000, "open": 5.3406, "high": 5.3406, "low": 5.3406, "close": 5.3406, "volume": 0.0, "close_time": 1671314399999}, {"open_time": 1671314400000, "open": 5.3406, "high": 5.3406, "low": 5.3406, "close": 5.3406, "volume": 0.0, "close_time": 1671317999999}, {"open_time": 1671318000000, "open": 5.3906, "high": 5.409, "low": 5.3906, "close": 5.4088, "volume": 122.05, "close_time": 1671321599999}, {"open_time": 1671321600000, "open": 5.3634, "high": 5.3704, "low": 5.344, "close": 5.3485, "volume": 388.7, "close_time": 1671325199999}, {"open_time": 1671325200000, "open": 5.3464, "high": 5.3464, "low": 5.3382, "close": 5.3382, "volume": 210.21, "close_time": 1671328799999}, {"open_time": 1671328800000, "open": 5.3426, "high": 5.3607, "low": 5.3426, "close": 5.3607, "volume": 188.57, "close_time": 1671332399999}, {"open_time": 1671332400000, "open": 5.3473, "high": 5.3473, "low": 5.3473, "close": 5.3473, "volume": 73.44, "close_time": 1671335999999}, {"open_time": 1671336000000, "open": 5.3945, "high": 5.4001, "low": 5.3945, "close": 5.4001, "volume": 99.72, "close_time": 1671339599999}, {"open_time": 1671339600000, "open": 5.3801, "high": 5.3801, "low": 5.3801, "close": 5.3801, "volume": 50.0, "close_time": 1671343199999}, {"open_time": 1671343200000, "open": 5.3801, "high": 5.3801, "low": 5.3801, "close": 5.3801, "volume": 0.0, "close_time": 1671346799999}, {"open_time": 1671346800000, "open": 5.3801, "high": 5.3801, "low": 5.3801, "close": 5.3801, "volume": 0.0, "close_time": 1671350399999}, {"open_time": 1671350400000, "open": 5.3801, "high": 5.3801, "low": 5.3801, "close": 5.3801, "volume": 0.0, "close_time": 1671353999999}, {"open_time": 1671354000000, "open": 5.3801, "high": 5.3801, "low": 5.3801, "close": 5.3801, "volume": 0.0, "close_time": 1671357599999}, {"open_time": 1671357600000, "open": 5.3801, "high": 5.3801, "low": 5.3801, "close": 5.3801, "volume": 0.0, "close_time": 1671361199999}, {"open_time": 1671361200000, "open": 5.3429, "high": 5.3454, "low": 5.3429, "close": 5.3454, "volume": 302.02, "close_time": 1671364799999}, {"open_time": 1671364800000, "open": 5.3502, "high": 5.3666, "low": 5.3502, "close": 5.3666, "volume": 139.8, "close_time": 1671368399999}, {"open_time": 1671368400000, "open": 5.3582, "high": 5.3582, "low": 5.3582, "close": 5.3582, "volume": 32.4, "close_time": 1671371999999}, {"open_time": 1671372000000, "open": 5.3366, "high": 5.3366, "low": 5.3366, "close": 5.3366, "volume": 68.83, "close_time": 1671375599999}, {"open_time": 1671375600000, "open": 5.3176, "high": 5.3176, "low": 5.3176, "close": 5.3176, "volume": 11.27, "close_time": 1671379199999}, {"open_time": 1671379200000, "open": 5.3072, "high": 5.3072, "low": 5.3072, "close": 5.3072, "volume": 2.57, "close_time": 1671382799999}, {"open_time": 1671382800000, "open": 5.3072, "high": 5.3072, "low": 5.3072, "close": 5.3072, "volume": 0.0, "close_time": 1671386399999}, {"open_time": 1671386400000, "open": 5.3567, "high": 5.3567, "low": 5.3326, "close": 5.3427, "volume": 654.86, "close_time": 1671389999999}, {"open_time": 1671390000000, "open": 5.3474, "high": 5.3474, "low": 5.3474, "close": 5.3474, "volume": 51.36, "close_time": 1671393599999}, {"open_time": 1671393600000, "open": 5.3437, "high": 5.3498, "low": 5.3391, "close": 5.3498, "volume": 342.63, "close_time": 1671397199999}, {"open_time": 1671397200000, "open": 5.3221, "high": 5.3221, "low": 5.3221, "close": 5.3221, "volume": 33.61, "close_time": 1671400799999}, {"open_time": 1671400800000, "open": 5.3221, "high": 5.3221, "low": 5.3221, "close": 5.3221, "volume": 0.0, "close_time": 1671404399999}, {"open_time": 1671404400000, "open": 5.3725, "high": 5.3736, "low": 5.3206, "close": 5.3206, "volume": 347.73, "close_time": 1671407999999}, {"open_time": 1671408000000, "open": 5.3443, "high": 5.3982, "low": 5.3285, "close": 5.3982, "volume": 858.76, "close_time": 1671411599999}, {"open_time": 1671411600000, "open": 5.4066, "high": 5.4116, "low": 5.4066, "close": 5.4116, "volume": 36.17, "close_time": 1671415199999}, {"open_time": 1671415200000, "open": 5.3753, "high": 5.3753, "low": 5.3476, "close": 5.3505, "volume": 103.01, "close_time": 1671418799999}, {"open_time": 1671418800000, "open": 5.33, "high": 5.33, "low": 5.2426, "close": 5.284, "volume": 1588.16, "close_time": 1671422399999}, {"open_time": 1671422400000, "open": 5.3072, "high": 5.3072, "low": 5.3072, "close": 5.3072, "volume": 2.6, "close_time": 1671425999999}, {"open_time": 1671426000000, "open": 5.3166, "high": 5.3182, "low": 5.2835, "close": 5.2835, "volume": 460.59, "close_time": 1671429599999}, {"open_time": 1671429600000, "open": 5.288, "high": 5.2926, "low": 5.2872, "close": 5.2872, "volume": 93.61, "close_time": 1671433199999}, {"open_time": 1671433200000, "open": 5.283, "high": 5.2913, "low": 5.2434, "close": 5.2569, "volume": 356.32, "close_time": 1671436799999}, {"open_time": 1671436800000, "open": 5.2686, "high": 5.3072, "low": 5.2686, "close": 5.3072, "volume": 130.63, "close_time": 1671440399999}, {"open_time": 1671440400000, "open": 5.3072, "high": 5.3072, "low": 5.3072, "close": 5.3072, "volume": 0.0, "close_time": 1671443999999}, {"open_time": 1671444000000, "open": 5.3336, "high": 5.3405, "low": 5.3336, "close": 5.3405, "volume": 150.87, "close_time": 1671447599999}, {"open_time": 1671447600000, "open": 5.3405, "high": 5.3405, "low": 5.3405, "close": 5.3405, "volume": 0.0, "close_time": 1671451199999}, {"open_time": 1671451200000, "open": 5.3194, "high": 5.3194, "low": 5.3194, "close": 5.3194, "volume": 44.94, "close_time": 1671454799999}, {"open_time": 1671454800000, "open": 5.316, "high": 5.316, "low": 5.316, "close": 5.316, "volume": 78.11, "close_time": 1671458399999}, {"open_time": 1671458400000, "open": 5.3047, "high": 5.3259, "low": 5.2832, "close": 5.3257, "volume": 393.68, "close_time": 1671461999999}, {"open_time": 1671462000000, "open": 5.3072, "high": 5.3073, "low": 5.2713, "close": 5.2772, "volume": 290.97, "close_time": 1671465599999}, {"open_time": 1671465600000, "open": 5.2729, "high": 5.2805, "low": 5.1938, "close": 5.2259, "volume": 958.16, "close_time": 1671469199999}, {"open_time": 1671469200000, "open": 5.2094, "high": 5.2174, "low": 5.1485, "close": 5.1876, "volume": 1762.82, "close_time": 1671472799999}, {"open_time": 1671472800000, "open": 5.1811, "high": 5.1843, "low": 5.1077, "close": 5.1258, "volume": 1831.72, "close_time": 1671476399999}, {"open_time": 1671476400000, "open": 5.1421, "high": 5.1421, "low": 5.126, "close": 5.1336, "volume": 234.92, "close_time": 1671479999999}, {"open_time": 1671480000000, "open": 5.1101, "high": 5.1264, "low": 5.1084, "close": 5.1264, "volume": 365.15, "close_time": 1671483599999}, {"open_time": 1671483600000, "open": 5.1285, "high": 5.1385, "low": 5.1077, "close": 5.1077, "volume": 610.05, "close_time": 1671487199999}, {"open_time": 1671487200000, "open": 5.1, "high": 5.1, "low": 4.995, "close": 5.0667, "volume": 2650.52, "close_time": 1671490799999}, {"open_time": 1671490800000, "open": 5.0829, "high": 5.0938, "low": 5.0829, "close": 5.0917, "volume": 206.19, "close_time": 1671494399999}, {"open_time": 1671494400000, "open": 5.0661, "high": 5.1139, "low": 5.0646, "close": 5.1055, "volume": 343.25, "close_time": 1671497999999}, {"open_time": 1671498000000, "open": 5.1071, "high": 5.1826, "low": 5.1031, "close": 5.1701, "volume": 324.9, "close_time": 1671501599999}, {"open_time": 1671501600000, "open": 5.1697, "high": 5.2282, "low": 5.1697, "close": 5.2083, "volume": 282.89, "close_time": 1671505199999}, {"open_time": 1671505200000, "open": 5.2367, "high": 5.2367, "low": 5.1939, "close": 5.2177, "volume": 819.77, "close_time": 1671508799999}, {"open_time": 1671508800000, "open": 5.2468, "high": 5.282, "low": 5.2468, "close": 5.2782, "volume": 83.33, "close_time": 1671512399999}, {"open_time": 1671512400000, "open": 5.2709, "high": 5.2709, "low": 5.2709, "close": 5.2709, "volume": 33.43, "close_time": 1671515999999}, {"open_time": 1671516000000, "open": 5.3064, "high": 5.3283, "low": 5.3064, "close": 5.3283, "volume": 46.39, "close_time": 1671519599999}, {"open_time": 1671519600000, "open": 5.3263, "high": 5.3263, "low": 5.2842, "close": 5.3162, "volume": 1440.78, "close_time": 1671523199999}, {"open_time": 1671523200000, "open": 5.3198, "high": 5.3233, "low": 5.3076, "close": 5.3233, "volume": 192.42, "close_time": 1671526799999}, {"open_time": 1671526800000, "open": 5.3133, "high": 5.3273, "low": 5.3129, "close": 5.3273, "volume": 259.81, "close_time": 1671530399999}, {"open_time": 1671530400000, "open": 5.332, "high": 5.3338, "low": 5.332, "close": 5.3338, "volume": 66.6, "close_time": 1671533999999}, {"open_time": 1671534000000, "open": 5.3567, "high": 5.3567, "low": 5.3149, "close": 5.3149, "volume": 594.37, "close_time": 1671537599999}, {"open_time": 1671537600000, "open": 5.3289, "high": 5.3289, "low": 5.3234, "close": 5.3263, "volume": 68.74, "close_time": 1671541199999}, {"open_time": 1671541200000, "open": 5.3304, "high": 5.3396, "low": 5.3072, "close": 5.3343, "volume": 585.09, "close_time": 1671544799999}, {"open_time": 1671544800000, "open": 5.3214, "high": 5.3607, "low": 5.2982, "close": 5.3607, "volume": 359.17, "close_time": 1671548399999}, {"open_time": 1671548400000, "open": 5.3479, "high": 5.3856, "low": 5.3416, "close": 5.3455, "volume": 812.64, "close_time": 1671551999999}, {"open_time": 1671552000000, "open": 5.3341, "high": 5.3341, "low": 5.2908, "close": 5.295, "volume": 100.23, "close_time": 1671555599999}, {"open_time": 1671555600000, "open": 5.2879, "high": 5.2879, "low": 5.2785, "close": 5.2785, "volume": 108.18, "close_time": 1671559199999}, {"open_time": 1671559200000, "open": 5.3188, "high": 5.3234, "low": 5.3182, "close": 5.3222, "volume": 180.38, "close_time": 1671562799999}, {"open_time": 1671562800000, "open": 5.3373, "high": 5.3373, "low": 5.3373, "close": 5.3373, "volume": 33.64, "close_time": 1671566399999}, {"open_time": 1671566400000, "open": 5.323, "high": 5.323, "low": 5.3094, "close": 5.3148, "volume": 997.68, "close_time": 1671569999999}, {"open_time": 1671570000000, "open": 5.3178, "high": 5.3207, "low": 5.31, "close": 5.3207, "volume": 376.41, "close_time": 1671573599999}, {"open_time": 1671573600000, "open": 5.318, "high": 5.318, "low": 5.318, "close": 5.318, "volume": 14.33, "close_time": 1671577199999}, {"open_time": 1671577200000, "open": 5.3326, "high": 5.3567, "low": 5.3326, "close": 5.3567, "volume": 62.64, "close_time": 1671580799999}, {"open_time": 1671580800000, "open": 5.3563, "high": 5.3563, "low": 5.3061, "close": 5.3174, "volume": 819.55, "close_time": 1671584399999}, {"open_time": 1671584400000, "open": 5.3036, "high": 5.3267, "low": 5.2875, "close": 5.2875, "volume": 430.44, "close_time": 1671587999999}, {"open_time": 1671588000000, "open": 5.2746, "high": 5.2746, "low": 5.2458, "close": 5.2458, "volume": 29.35, "close_time": 1671591599999}, {"open_time": 1671591600000, "open": 5.2562, "high": 5.2644, "low": 5.2393, "close": 5.2449, "volume": 643.4, "close_time": 1671595199999}, {"open_time": 1671595200000, "open": 5.2395, "high": 5.2453, "low": 5.216, "close": 5.2392, "volume": 271.39, "close_time": 1671598799999}, {"open_time": 1671598800000, "open": 5.2118, "high": 5.2582, "low": 5.203, "close": 5.2582, "volume": 678.69, "close_time": 1671602399999}, {"open_time": 1671602400000, "open": 5.2865, "high": 5.2894, "low": 5.2865, "close": 5.2894, "volume": 43.84, "close_time": 1671605999999}, {"open_time": 1671606000000, "open": 5.2894, "high": 5.2894, "low": 5.2894, "close": 5.2894, "volume": 0.0, "close_time": 1671609599999}, {"open_time": 1671609600000, "open": 5.2474, "high": 5.3072, "low": 5.2474, "close": 5.2986, "volume": 37.2, "close_time": 1671613199999}, {"open_time": 1671613200000, "open": 5.2984, "high": 5.3053, "low": 5.2984, "close": 5.3053, "volume": 64.52, "close_time": 1671616799999}, {"open_time": 1671616800000, "open": 5.3053, "high": 5.3053, "low": 5.3053, "close": 5.3053, "volume": 0.0, "close_time": 1671620399999}, {"open_time": 1671620400000, "open": 5.2929, "high": 5.3174, "low": 5.2817, "close": 5.3174, "volume": 189.5, "close_time": 1671623999999}, {"open_time": 1671624000000, "open": 5.3092, "high": 5.3092, "low": 5.2927, "close": 5.305, "volume": 59.15, "close_time": 1671627599999}, {"open_time": 1671627600000, "open": 5.3086, "high": 5.3096, "low": 5.2791, "close": 5.2977, "volume": 323.14, "close_time": 1671631199999}, {"open_time": 1671631200000, "open": 5.2922, "high": 5.3009, "low": 5.253, "close": 5.253, "volume": 516.17, "close_time": 1671634799999}, {"open_time": 1671634800000, "open": 5.264, "high": 5.3392, "low": 5.264, "close": 5.3107, "volume": 2456.75, "close_time": 1671638399999}, {"open_time": 1671638400000, "open": 5.3133, "high": 5.3224, "low": 5.2971, "close": 5.2971, "volume": 101.77, "close_time": 1671641999999}, {"open_time": 1671642000000, "open": 5.2823, "high": 5.2823, "low": 5.2677, "close": 5.2773, "volume": 131.36, "close_time": 1671645599999}, {"open_time": 1671645600000, "open": 5.2582, "high": 5.2582, "low": 5.2514, "close": 5.2514, "volume": 22.6, "close_time": 1671649199999}, {"open_time": 1671649200000, "open": 5.2395, "high": 5.2426, "low": 5.2177, "close": 5.2177, "volume": 473.9, "close_time": 1671652799999}, {"open_time": 1671652800000, "open": 5.2177, "high": 5.2425, "low": 5.2177, "close": 5.2394, "volume": 289.91, "close_time": 1671656399999}, {"open_time": 1671656400000, "open": 5.2542, "high": 5.2576, "low": 5.2542, "close": 5.2575, "volume": 33.83, "close_time": 1671659999999}, {"open_time": 1671660000000, "open": 5.2541, "high": 5.2541, "low": 5.2464, "close": 5.2464, "volume": 38.42, "close_time": 1671663599999}, {"open_time": 1671663600000, "open": 5.3064, "high": 5.3072, "low": 5.3064, "close": 5.3072, "volume": 7.45, "close_time": 1671667199999}, {"open_time": 1671667200000, "open": 5.325, "high": 5.3607, "low": 5.3116, "close": 5.3607, "volume": 67.22, "close_time": 1671670799999}, {"open_time": 1671670800000, "open": 5.3712, "high": 5.3899, "low": 5.3545, "close": 5.3576, "volume": 859.75, "close_time": 1671674399999}, {"open_time": 1671674400000, "open": 5.3578, "high": 5.3684, "low": 5.3466, "close": 5.3684, "volume": 325.63, "close_time": 1671677999999}, {"open_time": 1671678000000, "open": 5.3756, "high": 5.3757, "low": 5.3385, "close": 5.3385, "volume": 124.38, "close_time": 1671681599999}, {"open_time": 1671681600000, "open": 5.3297, "high": 5.3297, "low": 5.3297, "close": 5.3297, "volume": 33.22, "close_time": 1671685199999}, {"open_time": 1671685200000, "open": 5.3274, "high": 5.3274, "low": 5.3154, "close": 5.3154, "volume": 60.71, "close_time": 1671688799999}, {"open_time": 1671688800000, "open": 5.3072, "high": 5.3246, "low": 5.2956, "close": 5.2956, "volume": 70.36, "close_time": 1671692399999}, {"open_time": 1671692400000, "open": 5.2863, "high": 5.2863, "low": 5.2863, "close": 5.2863, "volume": 4.01, "close_time": 1671695999999}, {"open_time": 1671696000000, "open": 5.2863, "high": 5.2863, "low": 5.2863, "close": 5.2863, "volume": 0.0, "close_time": 1671699599999}, {"open_time": 1671699600000, "open": 5.2863, "high": 5.2863, "low": 5.2863, "close": 5.2863, "volume": 0.0, "close_time": 1671703199999}, {"open_time": 1671703200000, "open": 5.3341, "high": 5.3341, "low": 5.3341, "close": 5.3341, "volume": 4.59, "close_time": 1671706799999}, {"open_time": 1671706800000, "open": 5.3306, "high": 5.3348, "low": 5.3306, "close": 5.3347, "volume": 129.95, "close_time": 1671710399999}, {"open_time": 1671710400000, "open": 5.3347, "high": 5.3347, "low": 5.3347, "close": 5.3347, "volume": 0.0, "close_time": 1671713999999}, {"open_time": 1671714000000, "open": 5.2727, "high": 5.2808, "low": 5.2393, "close": 5.2393, "volume": 555.23, "close_time": 1671717599999}, {"open_time": 1671717600000, "open": 5.2421, "high": 5.2421, "low": 5.1679, "close": 5.1733, "volume": 2319.14, "close_time": 1671721199999}, {"open_time": 1671721200000, "open": 5.1616, "high": 5.1883, "low": 5.1409, "close": 5.1652, "volume": 1099.28, "close_time": 1671724799999}, {"open_time": 1671724800000, "open": 5.1635, "high": 5.1725, "low": 5.1635, "close": 5.1696, "volume": 124.58, "close_time": 1671728399999}, {"open_time": 1671728400000, "open": 5.1647, "high": 5.1647, "low": 5.1307, "close": 5.1358, "volume": 186.0, "close_time": 1671731999999}, {"open_time": 1671732000000, "open": 5.1587, "high": 5.1609, "low": 5.1582, "close": 5.1582, "volume": 66.21, "close_time": 1671735599999}, {"open_time": 1671735600000, "open": 5.1582, "high": 5.1582, "low": 5.1582, "close": 5.1582, "volume": 0.0, "close_time": 1671739199999}, {"open_time": 1671739200000, "open": 5.1875, "high": 5.2728, "low": 5.1847, "close": 5.268, "volume": 686.89, "close_time": 1671742799999}, {"open_time": 1671742800000, "open": 5.2606, "high": 5.2696, "low": 5.2517, "close": 5.2696, "volume": 34.42, "close_time": 1671746399999}, {"open_time": 1671746400000, "open": 5.282, "high": 5.3283, "low": 5.282, "close": 5.3283, "volume": 31.76, "close_time": 1671749999999}, {"open_time": 1671750000000, "open": 5.3277, "high": 5.3645, "low": 5.3211, "close": 5.3645, "volume": 218.79, "close_time": 1671753599999}, {"open_time": 1671753600000, "open": 5.3458, "high": 5.3458, "low": 5.3324, "close": 5.3439, "volume": 600.05, "close_time": 1671757199999}, {"open_time": 1671757200000, "open": 5.3325, "high": 5.3416, "low": 5.3325, "close": 5.334, "volume": 90.73, "close_time": 1671760799999}, {"open_time": 1671760800000, "open": 5.3366, "high": 5.3784, "low": 5.3236, "close": 5.3784, "volume": 197.24, "close_time": 1671764399999}, {"open_time": 1671764400000, "open": 5.3832, "high": 5.4001, "low": 5.3534, "close": 5.3534, "volume": 619.28, "close_time": 1671767999999}, {"open_time": 1671768000000, "open": 5.359, "high": 5.359, "low": 5.3331, "close": 5.3436, "volume": 208.26, "close_time": 1671771599999}, {"open_time": 1671771600000, "open": 5.3436, "high": 5.3436, "low": 5.3436, "close": 5.3436, "volume": 3.73, "close_time": 1671775199999}, {"open_time": 1671775200000, "open": 5.3366, "high": 5.3366, "low": 5.3366, "close": 5.3366, "volume": 3.21, "close_time": 1671778799999}, {"open_time": 1671778800000, "open": 5.3292, "high": 5.3292, "low": 5.3168, "close": 5.3276, "volume": 45.13, "close_time": 1671782399999}, {"open_time": 1671782400000, "open": 5.3072, "high": 5.3225, "low": 5.2892, "close": 5.3225, "volume": 273.08, "close_time": 1671785999999}, {"open_time": 1671786000000, "open": 5.3225, "high": 5.3225, "low": 5.3035, "close": 5.3035, "volume": 93.4, "close_time": 1671789599999}, {"open_time": 1671789600000, "open": 5.3159, "high": 5.3392, "low": 5.3157, "close": 5.3314, "volume": 240.71, "close_time": 1671793199999}, {"open_time": 1671793200000, "open": 5.3274, "high": 5.3312, "low": 5.3249, "close": 5.3312, "volume": 107.86, "close_time": 1671796799999}, {"open_time": 1671796800000, "open": 5.3463, "high": 5.3519, "low": 5.3371, "close": 5.3371, "volume": 134.44, "close_time": 1671800399999}, {"open_time": 1671800400000, "open": 5.3373, "high": 5.3479, "low": 5.3047, "close": 5.315, "volume": 284.21, "close_time": 1671803999999}, {"open_time": 1671804000000, "open": 5.3187, "high": 5.3187, "low": 5.2658, "close": 5.2663, "volume": 545.62, "close_time": 1671807599999}, {"open_time": 1671807600000, "open": 5.2723, "high": 5.3021, "low": 5.2528, "close": 5.2704, "volume": 744.55, "close_time": 1671811199999}, {"open_time": 1671811200000, "open": 5.2673, "high": 5.2706, "low": 5.2494, "close": 5.2648, "volume": 571.15, "close_time": 1671814799999}, {"open_time": 1671814800000, "open": 5.268, "high": 5.268, "low": 5.2309, "close": 5.2309, "volume": 149.17, "close_time": 1671818399999}, {"open_time": 1671818400000, "open": 5.2375, "high": 5.2626, "low": 5.2375, "close": 5.2404, "volume": 623.44, "close_time": 1671821999999}, {"open_time": 1671822000000, "open": 5.2478, "high": 5.2502, "low": 5.2373, "close": 5.2373, "volume": 214.78, "close_time": 1671825599999}, {"open_time": 1671825600000, "open": 5.251, "high": 5.2629, "low": 5.2504, "close": 5.2504, "volume": 833.18, "close_time": 1671829199999}, {"open_time": 1671829200000, "open": 5.2481, "high": 5.2642, "low": 5.2431, "close": 5.2642, "volume": 487.5, "close_time": 1671832799999}, {"open_time": 1671832800000, "open": 5.2442, "high": 5.2462, "low": 5.2442, "close": 5.2462, "volume": 33.73, "close_time": 1671836399999}, {"open_time": 1671836400000, "open": 5.2472, "high": 5.2643, "low": 5.2444, "close": 5.2643, "volume": 343.4, "close_time": 1671839999999}, {"open_time": 1671840000000, "open": 5.2559, "high": 5.2646, "low": 5.2528, "close": 5.2646, "volume": 62.18, "close_time": 1671843599999}, {"open_time": 1671843600000, "open": 5.2524, "high": 5.2524, "low": 5.2511, "close": 5.2511, "volume": 37.57, "close_time": 1671847199999}, {"open_time": 1671847200000, "open": 5.2526, "high": 5.2526, "low": 5.2526, "close": 5.2526, "volume": 11.18, "close_time": 1671850799999}, {"open_time": 1671850800000, "open": 5.2441, "high": 5.2528, "low": 5.2441, "close": 5.2528, "volume": 312.24, "close_time": 1671854399999}, {"open_time": 1671854400000, "open": 5.2555, "high": 5.2633, "low": 5.2555, "close": 5.2626, "volume": 217.21, "close_time": 1671857999999}, {"open_time": 1671858000000, "open": 5.2526, "high": 5.253, "low": 5.2316, "close": 5.2408, "volume": 259.35, "close_time": 1671861599999}, {"open_time": 1671861600000, "open": 5.2214, "high": 5.2255, "low": 5.2177, "close": 5.2177, "volume": 54.85, "close_time": 1671865199999}, {"open_time": 1671865200000, "open": 5.2239, "high": 5.2407, "low": 5.2239, "close": 5.2391, "volume": 246.42, "close_time": 1671868799999}, {"open_time": 1671868800000, "open": 5.2324, "high": 5.2324, "low": 5.2097, "close": 5.2097, "volume": 36.37, "close_time": 1671872399999}, {"open_time": 1671872400000, "open": 5.202, "high": 5.202, "low": 5.1826, "close": 5.1949, "volume": 476.63, "close_time": 1671875999999}, {"open_time": 1671876000000, "open": 5.2036, "high": 5.2176, "low": 5.2036, "close": 5.2071, "volume": 271.8, "close_time": 1671879599999}, {"open_time": 1671879600000, "open": 5.2071, "high": 5.2071, "low": 5.2071, "close": 5.2071, "volume": 0.0, "close_time": 1671883199999}, {"open_time": 1671883200000, "open": 5.2112, "high": 5.2159, "low": 5.2112, "close": 5.2159, "volume": 67.5, "close_time": 1671886799999}, {"open_time": 1671886800000, "open": 5.2159, "high": 5.2159, "low": 5.2159, "close": 5.2159, "volume": 0.0, "close_time": 1671890399999}, {"open_time": 1671890400000, "open": 5.2159, "high": 5.2159, "low": 5.2159, "close": 5.2159, "volume": 0.0, "close_time": 1671893999999}, {"open_time": 1671894000000, "open": 5.2176, "high": 5.2219, "low": 5.2104, "close": 5.2219, "volume": 87.18, "close_time": 1671897599999}, {"open_time": 1671897600000, "open": 5.2129, "high": 5.2129, "low": 5.2129, "close": 5.2129, "volume": 33.75, "close_time": 1671901199999}, {"open_time": 1671901200000, "open": 5.2129, "high": 5.2129, "low": 5.2129, "close": 5.2129, "volume": 0.0, "close_time": 1671904799999}, {"open_time": 1671904800000, "open": 5.2246, "high": 5.2246, "low": 5.2246, "close": 5.2246, "volume": 82.43, "close_time": 1671908399999}, {"open_time": 1671908400000, "open": 5.2424, "high": 5.2424, "low": 5.2344, "close": 5.2344, "volume": 42.8, "close_time": 1671911999999}, {"open_time": 1671912000000, "open": 5.2344, "high": 5.2344, "low": 5.2344, "close": 5.2344, "volume": 0.0, "close_time": 1671915599999}, {"open_time": 1671915600000, "open": 5.2069, "high": 5.2069, "low": 5.2069, "close": 5.2069, "volume": 76.36, "close_time": 1671919199999}, {"open_time": 1671919200000, "open": 5.1944, "high": 5.1944, "low": 5.1744, "close": 5.1935, "volume": 238.38, "close_time": 1671922799999}, {"open_time": 1671922800000, "open": 5.1975, "high": 5.2083, "low": 5.1862, "close": 5.201, "volume": 161.19, "close_time": 1671926399999}, {"open_time": 1671926400000, "open": 5.1984, "high": 5.2369, "low": 5.1943, "close": 5.2369, "volume": 245.62, "close_time": 1671929999999}, {"open_time": 1671930000000, "open": 5.2266, "high": 5.2383, "low": 5.2247, "close": 5.2383, "volume": 52.59, "close_time": 1671933599999}, {"open_time": 1671933600000, "open": 5.2233, "high": 5.2233, "low": 5.1932, "close": 5.1932, "volume": 329.49, "close_time": 1671937199999}, {"open_time": 1671937200000, "open": 5.1896, "high": 5.2048, "low": 5.1896, "close": 5.2048, "volume": 180.27, "close_time": 1671940799999}, {"open_time": 1671940800000, "open": 5.1999, "high": 5.1999, "low": 5.1879, "close": 5.1879, "volume": 24.49, "close_time": 1671944399999}, {"open_time": 1671944400000, "open": 5.1829, "high": 5.1871, "low": 5.1737, "close": 5.1809, "volume": 162.5, "close_time": 1671947999999}, {"open_time": 1671948000000, "open": 5.1655, "high": 5.1744, "low": 5.1635, "close": 5.1744, "volume": 53.11, "close_time": 1671951599999}, {"open_time": 1671951600000, "open": 5.1791, "high": 5.1873, "low": 5.1703, "close": 5.1703, "volume": 293.61, "close_time": 1671955199999}, {"open_time": 1671955200000, "open": 5.1713, "high": 5.1747, "low": 5.1713, "close": 5.1747, "volume": 63.8, "close_time": 1671958799999}, {"open_time": 1671958800000, "open": 5.1774, "high": 5.1835, "low": 5.1716, "close": 5.1835, "volume": 122.7, "close_time": 1671962399999}, {"open_time": 1671962400000, "open": 5.1616, "high": 5.1616, "low": 5.1613, "close": 5.1613, "volume": 7.35, "close_time": 1671965999999}, {"open_time": 1671966000000, "open": 5.1545, "high": 5.1545, "low": 5.1328, "close": 5.1438, "volume": 274.92, "close_time": 1671969599999}, {"open_time": 1671969600000, "open": 5.1212, "high": 5.1613, "low": 5.1176, "close": 5.1613, "volume": 330.03, "close_time": 1671973199999}, {"open_time": 1671973200000, "open": 5.1622, "high": 5.1671, "low": 5.144, "close": 5.144, "volume": 223.18, "close_time": 1671976799999}, {"open_time": 1671976800000, "open": 5.1511, "high": 5.1545, "low": 5.0738, "close": 5.1231, "volume": 4186.89, "close_time": 1671980399999}, {"open_time": 1671980400000, "open": 5.123, "high": 5.1479, "low": 5.1106, "close": 5.1106, "volume": 435.69, "close_time": 1671983999999}, {"open_time": 1671984000000, "open": 5.1086, "high": 5.122, "low": 5.077, "close": 5.122, "volume": 430.04, "close_time": 1671987599999}, {"open_time": 1671987600000, "open": 5.1054, "high": 5.1054, "low": 5.089, "close": 5.089, "volume": 40.0, "close_time": 1671991199999}, {"open_time": 1671991200000, "open": 5.078, "high": 5.0895, "low": 5.078, "close": 5.0833, "volume": 139.18, "close_time": 1671994799999}, {"open_time": 1671994800000, "open": 5.0772, "high": 5.0977, "low": 5.0558, "close": 5.0858, "volume": 506.4, "close_time": 1671998399999}, {"open_time": 1671998400000, "open": 5.0976, "high": 5.1022, "low": 5.0883, "close": 5.0883, "volume": 51.03, "close_time": 1672001999999}, {"open_time": 1672002000000, "open": 5.1077, "high": 5.1378, "low": 5.1077, "close": 5.1378, "volume": 182.69, "close_time": 1672005599999}, {"open_time": 1672005600000, "open": 5.1514, "high": 5.1525, "low": 5.1365, "close": 5.1525, "volume": 118.38, "close_time": 1672009199999}, {"open_time": 1672009200000, "open": 5.1535, "high": 5.1616, "low": 5.1508, "close": 5.1616, "volume": 104.69, "close_time": 1672012799999}, {"open_time": 1672012800000, "open": 5.1515, "high": 5.1515, "low": 5.1265, "close": 5.1515, "volume": 149.71, "close_time": 1672016399999}, {"open_time": 1672016400000, "open": 5.145, "high": 5.1925, "low": 5.145, "close": 5.1925, "volume": 343.72, "close_time": 1672019999999}, {"open_time": 1672020000000, "open": 5.1924, "high": 5.2029, "low": 5.1747, "close": 5.2011, "volume": 403.44, "close_time": 1672023599999}, {"open_time": 1672023600000, "open": 5.1908, "high": 5.1908, "low": 5.1727, "close": 5.1875, "volume": 445.94, "close_time": 1672027199999}, {"open_time": 1672027200000, "open": 5.1885, "high": 5.1931, "low": 5.1741, "close": 5.1741, "volume": 48.97, "close_time": 1672030799999}, {"open_time": 1672030800000, "open": 5.1741, "high": 5.1741, "low": 5.1741, "close": 5.1741, "volume": 0.0, "close_time": 1672034399999}, {"open_time": 1672034400000, "open": 5.1741, "high": 5.1741, "low": 5.1741, "close": 5.1741, "volume": 0.0, "close_time": 1672037999999}, {"open_time": 1672038000000, "open": 5.1585, "high": 5.1595, "low": 5.1585, "close": 5.1595, "volume": 40.0, "close_time": 1672041599999}, {"open_time": 1672041600000, "open": 5.1595, "high": 5.1595, "low": 5.1595, "close": 5.1595, "volume": 0.0, "close_time": 1672045199999}, {"open_time": 1672045200000, "open": 5.1535, "high": 5.1693, "low": 5.1535, "close": 5.1693, "volume": 80.0, "close_time": 1672048799999}, {"open_time": 1672048800000, "open": 5.1805, "high": 5.2045, "low": 5.1805, "close": 5.1962, "volume": 1045.62, "close_time": 1672052399999}, {"open_time": 1672052400000, "open": 5.1811, "high": 5.1925, "low": 5.1811, "close": 5.1925, "volume": 224.3, "close_time": 1672055999999}, {"open_time": 1672056000000, "open": 5.1955, "high": 5.2005, "low": 5.1872, "close": 5.1929, "volume": 176.44, "close_time": 1672059599999}, {"open_time": 1672059600000, "open": 5.1889, "high": 5.1945, "low": 5.1686, "close": 5.1906, "volume": 364.27, "close_time": 1672063199999}, {"open_time": 1672063200000, "open": 5.194, "high": 5.1947, "low": 5.1825, "close": 5.1885, "volume": 119.51, "close_time": 1672066799999}, {"open_time": 1672066800000, "open": 5.1925, "high": 5.1925, "low": 5.178, "close": 5.178, "volume": 95.43, "close_time": 1672070399999}, {"open_time": 1672070400000, "open": 5.1706, "high": 5.1999, "low": 5.1706, "close": 5.1999, "volume": 105.5, "close_time": 1672073999999}, {"open_time": 1672074000000, "open": 5.1839, "high": 5.2, "low": 5.1829, "close": 5.2, "volume": 80.96, "close_time": 1672077599999}, {"open_time": 1672077600000, "open": 5.1974, "high": 5.1981, "low": 5.1866, "close": 5.1866, "volume": 21.68, "close_time": 1672081199999}, {"open_time": 1672081200000, "open": 5.1896, "high": 5.1983, "low": 5.1896, "close": 5.1949, "volume": 175.76, "close_time": 1672084799999}, {"open_time": 1672084800000, "open": 5.2057, "high": 5.2057, "low": 5.2057, "close": 5.2057, "volume": 32.31, "close_time": 1672088399999}, {"open_time": 1672088400000, "open": 5.1776, "high": 5.1776, "low": 5.175, "close": 5.175, "volume": 281.01, "close_time": 1672091999999}, {"open_time": 1672092000000, "open": 5.1738, "high": 5.1745, "low": 5.1705, "close": 5.1745, "volume": 72.31, "close_time": 1672095599999}, {"open_time": 1672095600000, "open": 5.169, "high": 5.2017, "low": 5.1675, "close": 5.2017, "volume": 441.6, "close_time": 1672099199999}, {"open_time": 1672099200000, "open": 5.2097, "high": 5.2163, "low": 5.1681, "close": 5.1885, "volume": 1118.69, "close_time": 1672102799999}, {"open_time": 1672102800000, "open": 5.1885, "high": 5.1923, "low": 5.1791, "close": 5.1831, "volume": 344.65, "close_time": 1672106399999}, {"open_time": 1672106400000, "open": 5.1833, "high": 5.2067, "low": 5.1833, "close": 5.2067, "volume": 202.3, "close_time": 1672109999999}, {"open_time": 1672110000000, "open": 5.2067, "high": 5.2076, "low": 5.1858, "close": 5.1904, "volume": 187.42, "close_time": 1672113599999}, {"open_time": 1672113600000, "open": 5.1955, "high": 5.1971, "low": 5.1955, "close": 5.1971, "volume": 33.73, "close_time": 1672117199999}, {"open_time": 1672117200000, "open": 5.1971, "high": 5.1971, "low": 5.1971, "close": 5.1971, "volume": 0.0, "close_time": 1672120799999}, {"open_time": 1672120800000, "open": 5.2158, "high": 5.2282, "low": 5.2158, "close": 5.2231, "volume": 132.03, "close_time": 1672124399999}, {"open_time": 1672124400000, "open": 5.2196, "high": 5.2406, "low": 5.2164, "close": 5.237, "volume": 397.7, "close_time": 1672127999999}, {"open_time": 1672128000000, "open": 5.2353, "high": 5.2505, "low": 5.2283, "close": 5.2283, "volume": 428.53, "close_time": 1672131599999}, {"open_time": 1672131600000, "open": 5.2142, "high": 5.2395, "low": 5.2094, "close": 5.2395, "volume": 515.8, "close_time": 1672135199999}, {"open_time": 1672135200000, "open": 5.2513, "high": 5.3239, "low": 5.2491, "close": 5.2884, "volume": 1871.41, "close_time": 1672138799999}, {"open_time": 1672138800000, "open": 5.2826, "high": 5.2861, "low": 5.2582, "close": 5.2632, "volume": 105.54, "close_time": 1672142399999}, {"open_time": 1672142400000, "open": 5.2552, "high": 5.2708, "low": 5.2335, "close": 5.2335, "volume": 238.18, "close_time": 1672145999999}, {"open_time": 1672146000000, "open": 5.2469, "high": 5.2753, "low": 5.2469, "close": 5.2545, "volume": 453.29, "close_time": 1672149599999}, {"open_time": 1672149600000, "open": 5.2524, "high": 5.2632, "low": 5.1938, "close": 5.1952, "volume": 544.05, "close_time": 1672153199999}, {"open_time": 1672153200000, "open": 5.186, "high": 5.2093, "low": 5.186, "close": 5.2092, "volume": 424.56, "close_time": 1672156799999}, {"open_time": 1672156800000, "open": 5.1902, "high": 5.1902, "low": 5.1899, "close": 5.1899, "volume": 131.52, "close_time": 1672160399999}, {"open_time": 1672160400000, "open": 5.1783, "high": 5.1783, "low": 5.1139, "close": 5.1234, "volume": 689.9, "close_time": 1672163999999}, {"open_time": 1672164000000, "open": 5.147, "high": 5.147, "low": 5.1241, "close": 5.1241, "volume": 166.52, "close_time": 1672167599999}, {"open_time": 1672167600000, "open": 5.1, "high": 5.1, "low": 5.0974, "close": 5.0974, "volume": 53.19, "close_time": 1672171199999}, {"open_time": 1672171200000, "open": 5.0974, "high": 5.0974, "low": 5.0974, "close": 5.0974, "volume": 0.0, "close_time": 1672174799999}, {"open_time": 1672174800000, "open": 5.1381, "high": 5.1406, "low": 5.137, "close": 5.137, "volume": 87.95, "close_time": 1672178399999}, {"open_time": 1672178400000, "open": 5.144, "high": 5.1537, "low": 5.144, "close": 5.1537, "volume": 41.52, "close_time": 1672181999999}, {"open_time": 1672182000000, "open": 5.1616, "high": 5.1895, "low": 5.1616, "close": 5.1895, "volume": 27.0, "close_time": 1672185599999}, {"open_time": 1672185600000, "open": 5.204, "high": 5.204, "low": 5.1346, "close": 5.1346, "volume": 592.18, "close_time": 1672189199999}, {"open_time": 1672189200000, "open": 5.1254, "high": 5.1706, "low": 5.1139, "close": 5.1686, "volume": 416.63, "close_time": 1672192799999}, {"open_time": 1672192800000, "open": 5.1438, "high": 5.1545, "low": 5.1413, "close": 5.1413, "volume": 96.98, "close_time": 1672196399999}, {"open_time": 1672196400000, "open": 5.1473, "high": 5.1473, "low": 5.0773, "close": 5.1204, "volume": 605.43, "close_time": 1672199999999}, {"open_time": 1672200000000, "open": 5.1317, "high": 5.1325, "low": 5.1145, "close": 5.1237, "volume": 504.32, "close_time": 1672203599999}, {"open_time": 1672203600000, "open": 5.1, "high": 5.1133, "low": 5.0087, "close": 5.0372, "volume": 3055.69, "close_time": 1672207199999}, {"open_time": 1672207200000, "open": 5.0412, "high": 5.0413, "low": 5.0294, "close": 5.0413, "volume": 321.32, "close_time": 1672210799999}, {"open_time": 1672210800000, "open": 5.0524, "high": 5.0823, "low": 5.0524, "close": 5.0823, "volume": 62.72, "close_time": 1672214399999}, {"open_time": 1672214400000, "open": 5.086, "high": 5.0938, "low": 5.0733, "close": 5.0863, "volume": 199.01, "close_time": 1672217999999}, {"open_time": 1672218000000, "open": 5.0803, "high": 5.0895, "low": 5.0803, "close": 5.0895, "volume": 111.09, "close_time": 1672221599999}, {"open_time": 1672221600000, "open": 5.0754, "high": 5.0843, "low": 5.0632, "close": 5.0843, "volume": 334.79, "close_time": 1672225199999}, {"open_time": 1672225200000, "open": 5.0733, "high": 5.0861, "low": 5.0689, "close": 5.0746, "volume": 409.33, "close_time": 1672228799999}, {"open_time": 1672228800000, "open": 5.0861, "high": 5.0898, "low": 5.0622, "close": 5.0709, "volume": 376.02, "close_time": 1672232399999}, {"open_time": 1672232400000, "open": 5.0724, "high": 5.094, "low": 5.0658, "close": 5.0768, "volume": 250.61, "close_time": 1672235999999}, {"open_time": 1672236000000, "open": 5.0705, "high": 5.143, "low": 5.0705, "close": 5.1195, "volume": 1482.99, "close_time": 1672239599999}, {"open_time": 1672239600000, "open": 5.1255, "high": 5.1349, "low": 5.0667, "close": 5.067, "volume": 515.3, "close_time": 1672243199999}, {"open_time": 1672243200000, "open": 5.0426, "high": 5.09, "low": 5.0426, "close": 5.09, "volume": 426.35, "close_time": 1672246799999}, {"open_time": 1672246800000, "open": 5.0845, "high": 5.0951, "low": 5.0845, "close": 5.0951, "volume": 40.0, "close_time": 1672250399999}, {"open_time": 1672250400000, "open": 5.0784, "high": 5.0784, "low": 5.0784, "close": 5.0784, "volume": 10.01, "close_time": 1672253999999}, {"open_time": 1672254000000, "open": 5.0837, "high": 5.0837, "low": 5.0516, "close": 5.0516, "volume": 10.88, "close_time": 1672257599999}, {"open_time": 1672257600000, "open": 5.0579, "high": 5.0763, "low": 5.0579, "close": 5.0763, "volume": 261.09, "close_time": 1672261199999}, {"open_time": 1672261200000, "open": 5.0745, "high": 5.0838, "low": 4.9739, "close": 4.9931, "volume": 11241.15, "close_time": 1672264799999}, {"open_time": 1672264800000, "open": 4.9859, "high": 4.9868, "low": 4.9474, "close": 4.9723, "volume": 503.13, "close_time": 1672268399999}, {"open_time": 1672268400000, "open": 4.9712, "high": 4.9845, "low": 4.9652, "close": 4.9652, "volume": 296.75, "close_time": 1672271999999}, {"open_time": 1672272000000, "open": 4.9764, "high": 4.9834, "low": 4.9569, "close": 4.9594, "volume": 131.2, "close_time": 1672275599999}, {"open_time": 1672275600000, "open": 4.9785, "high": 4.9994, "low": 4.9778, "close": 4.9896, "volume": 228.0, "close_time": 1672279199999}, {"open_time": 1672279200000, "open": 4.9924, "high": 4.9934, "low": 4.9451, "close": 4.9852, "volume": 1806.03, "close_time": 1672282799999}, {"open_time": 1672282800000, "open": 4.9951, "high": 5.0316, "low": 4.995, "close": 5.0316, "volume": 77.4, "close_time": 1672286399999}, {"open_time": 1672286400000, "open": 5.032, "high": 5.0938, "low": 5.032, "close": 5.0938, "volume": 134.39, "close_time": 1672289999999}, {"open_time": 1672290000000, "open": 5.084, "high": 5.1155, "low": 5.084, "close": 5.1155, "volume": 49.24, "close_time": 1672293599999}, {"open_time": 1672293600000, "open": 5.1155, "high": 5.1155, "low": 5.1155, "close": 5.1155, "volume": 0.0, "close_time": 1672297199999}, {"open_time": 1672297200000, "open": 5.0725, "high": 5.0725, "low": 5.0595, "close": 5.0693, "volume": 388.46, "close_time": 1672300799999}, {"open_time": 1672300800000, "open": 5.0755, "high": 5.0788, "low": 5.0605, "close": 5.0605, "volume": 266.43, "close_time": 1672304399999}, {"open_time": 1672304400000, "open": 5.0931, "high": 5.0977, "low": 5.0919, "close": 5.0944, "volume": 530.04, "close_time": 1672307999999}, {"open_time": 1672308000000, "open": 5.0945, "high": 5.103, "low": 5.0945, "close": 5.1004, "volume": 33.09, "close_time": 1672311599999}, {"open_time": 1672311600000, "open": 5.0859, "high": 5.0859, "low": 5.0705, "close": 5.0705, "volume": 157.7, "close_time": 1672315199999}, {"open_time": 1672315200000, "open": 5.0851, "high": 5.1025, "low": 5.0775, "close": 5.0936, "volume": 510.0, "close_time": 1672318799999}, {"open_time": 1672318800000, "open": 5.0983, "high": 5.1155, "low": 5.0771, "close": 5.0873, "volume": 5038.79, "close_time": 1672322399999}, {"open_time": 1672322400000, "open": 5.0847, "high": 5.1385, "low": 5.0788, "close": 5.0968, "volume": 1082.53, "close_time": 1672325999999}, {"open_time": 1672326000000, "open": 5.0974, "high": 5.1265, "low": 5.0927, "close": 5.1187, "volume": 1049.39, "close_time": 1672329599999}, {"open_time": 1672329600000, "open": 5.1089, "high": 5.1121, "low": 5.1046, "close": 5.11, "volume": 2328.66, "close_time": 1672333199999}, {"open_time": 1672333200000, "open": 5.096, "high": 5.096, "low": 5.0689, "close": 5.0825, "volume": 247.86, "close_time": 1672336799999}, {"open_time": 1672336800000, "open": 5.0739, "high": 5.0856, "low": 5.0739, "close": 5.0856, "volume": 27.83, "close_time": 1672340399999}, {"open_time": 1672340400000, "open": 5.0805, "high": 5.0925, "low": 5.0684, "close": 5.0903, "volume": 3167.19, "close_time": 1672343999999}, {"open_time": 1672344000000, "open": 5.0796, "high": 5.1065, "low": 5.0087, "close": 5.0426, "volume": 1238.84, "close_time": 1672347599999}, {"open_time": 1672347600000, "open": 5.0306, "high": 5.0329, "low": 4.9886, "close": 4.9886, "volume": 267.45, "close_time": 1672351199999}, {"open_time": 1672351200000, "open": 4.9687, "high": 5.05, "low": 4.9649, "close": 5.05, "volume": 561.23, "close_time": 1672354799999}, {"open_time": 1672354800000, "open": 5.0402, "high": 5.0756, "low": 5.0389, "close": 5.0756, "volume": 258.35, "close_time": 1672358399999}, {"open_time": 1672358400000, "open": 5.0589, "high": 5.0737, "low": 5.0523, "close": 5.0684, "volume": 181.9, "close_time": 1672361999999}, {"open_time": 1672362000000, "open": 5.0575, "high": 5.0595, "low": 5.0165, "close": 5.0165, "volume": 426.6, "close_time": 1672365599999}, {"open_time": 1672365600000, "open": 5.0166, "high": 5.036, "low": 5.0007, "close": 5.0255, "volume": 463.8, "close_time": 1672369199999}, {"open_time": 1672369200000, "open": 5.0277, "high": 5.0438, "low": 5.0177, "close": 5.0308, "volume": 347.53, "close_time": 1672372799999}, {"open_time": 1672372800000, "open": 5.0328, "high": 5.0495, "low": 5.0328, "close": 5.0495, "volume": 79.32, "close_time": 1672376399999}, {"open_time": 1672376400000, "open": 5.0535, "high": 5.0535, "low": 5.039, "close": 5.0445, "volume": 175.19, "close_time": 1672379999999}, {"open_time": 1672380000000, "open": 5.0303, "high": 5.0334, "low": 5.0234, "close": 5.0234, "volume": 413.75, "close_time": 1672383599999}, {"open_time": 1672383600000, "open": 5.0294, "high": 5.0294, "low": 4.9535, "close": 4.999, "volume": 1077.67, "close_time": 1672387199999}, {"open_time": 1672387200000, "open": 4.999, "high": 4.999, "low": 4.999, "close": 4.999, "volume": 0.0, "close_time": 1672390799999}, {"open_time": 1672390800000, "open": 5.0214, "high": 5.0228, "low": 5.0079, "close": 5.0228, "volume": 177.8, "close_time": 1672394399999}, {"open_time": 1672394400000, "open": 5.0287, "high": 5.0287, "low": 5.0287, "close": 5.0287, "volume": 35.9, "close_time": 1672397999999}, {"open_time": 1672398000000, "open": 5.0348, "high": 5.0348, "low": 5.0278, "close": 5.0278, "volume": 55.7, "close_time": 1672401599999}, {"open_time": 1672401600000, "open": 5.0331, "high": 5.0531, "low": 5.0331, "close": 5.0445, "volume": 278.62, "close_time": 1672405199999}, {"open_time": 1672405200000, "open": 5.0536, "high": 5.0545, "low": 5.0497, "close": 5.0545, "volume": 207.44, "close_time": 1672408799999}, {"open_time": 1672408800000, "open": 5.0679, "high": 5.0875, "low": 5.0293, "close": 5.0595, "volume": 743.17, "close_time": 1672412399999}, {"open_time": 1672412400000, "open": 5.0707, "high": 5.1008, "low": 5.0571, "close": 5.0879, "volume": 361.51, "close_time": 1672415999999}, {"open_time": 1672416000000, "open": 5.1011, "high": 5.1011, "low": 5.0807, "close": 5.0885, "volume": 177.07, "close_time": 1672419599999}, {"open_time": 1672419600000, "open": 5.0838, "high": 5.091, "low": 5.071, "close": 5.071, "volume": 689.52, "close_time": 1672423199999}, {"open_time": 1672423200000, "open": 5.0792, "high": 5.0792, "low": 5.0736, "close": 5.077, "volume": 114.93, "close_time": 1672426799999}, {"open_time": 1672426800000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 17.64, "close_time": 1672430399999}, {"open_time": 1672430400000, "open": 5.0572, "high": 5.0802, "low": 5.0572, "close": 5.0802, "volume": 804.36, "close_time": 1672433999999}, {"open_time": 1672434000000, "open": 5.0735, "high": 5.0995, "low": 5.0735, "close": 5.0934, "volume": 234.6, "close_time": 1672437599999}, {"open_time": 1672437600000, "open": 5.0934, "high": 5.0934, "low": 5.0934, "close": 5.0934, "volume": 0.0, "close_time": 1672441199999}, {"open_time": 1672441200000, "open": 5.089, "high": 5.089, "low": 5.089, "close": 5.089, "volume": 33.67, "close_time": 1672444799999}, {"open_time": 1672444800000, "open": 5.0959, "high": 5.1078, "low": 5.0959, "close": 5.1078, "volume": 61.7, "close_time": 1672448399999}, {"open_time": 1672448400000, "open": 5.0986, "high": 5.0986, "low": 5.0719, "close": 5.0878, "volume": 497.55, "close_time": 1672451999999}, {"open_time": 1672452000000, "open": 5.0699, "high": 5.0808, "low": 5.0549, "close": 5.0807, "volume": 339.98, "close_time": 1672455599999}, {"open_time": 1672455600000, "open": 5.0685, "high": 5.0685, "low": 5.0636, "close": 5.0636, "volume": 73.08, "close_time": 1672459199999}, {"open_time": 1672459200000, "open": 5.07, "high": 5.07, "low": 5.07, "close": 5.07, "volume": 33.15, "close_time": 1672462799999}, {"open_time": 1672462800000, "open": 5.0829, "high": 5.0829, "low": 5.0829, "close": 5.0829, "volume": 78.7, "close_time": 1672466399999}, {"open_time": 1672466400000, "open": 5.0858, "high": 5.0858, "low": 5.0858, "close": 5.0858, "volume": 14.95, "close_time": 1672469999999}, {"open_time": 1672470000000, "open": 5.0935, "high": 5.1112, "low": 5.0935, "close": 5.1112, "volume": 117.4, "close_time": 1672473599999}, {"open_time": 1672473600000, "open": 5.1227, "high": 5.1227, "low": 5.1148, "close": 5.1148, "volume": 33.91, "close_time": 1672477199999}, {"open_time": 1672477200000, "open": 5.1283, "high": 5.1514, "low": 5.1186, "close": 5.1264, "volume": 219.61, "close_time": 1672480799999}, {"open_time": 1672480800000, "open": 5.1396, "high": 5.1396, "low": 5.1396, "close": 5.1396, "volume": 44.94, "close_time": 1672484399999}, {"open_time": 1672484400000, "open": 5.1182, "high": 5.1335, "low": 5.1122, "close": 5.1335, "volume": 227.0, "close_time": 1672487999999}, {"open_time": 1672488000000, "open": 5.1167, "high": 5.1205, "low": 5.1167, "close": 5.1205, "volume": 22.97, "close_time": 1672491599999}, {"open_time": 1672491600000, "open": 5.1398, "high": 5.1445, "low": 5.1371, "close": 5.1376, "volume": 135.73, "close_time": 1672495199999}, {"open_time": 1672495200000, "open": 5.1625, "high": 5.1708, "low": 5.1245, "close": 5.1245, "volume": 459.3, "close_time": 1672498799999}, {"open_time": 1672498800000, "open": 5.1245, "high": 5.1245, "low": 5.1245, "close": 5.1245, "volume": 0.0, "close_time": 1672502399999}, {"open_time": 1672502400000, "open": 5.1328, "high": 5.1328, "low": 5.1328, "close": 5.1328, "volume": 17.0, "close_time": 1672505999999}, {"open_time": 1672506000000, "open": 5.1312, "high": 5.1313, "low": 5.1157, "close": 5.1157, "volume": 87.26, "close_time": 1672509599999}, {"open_time": 1672509600000, "open": 5.1253, "high": 5.165, "low": 5.1161, "close": 5.165, "volume": 107.39, "close_time": 1672513199999}, {"open_time": 1672513200000, "open": 5.1614, "high": 5.1997, "low": 5.1578, "close": 5.1939, "volume": 223.72, "close_time": 1672516799999}, {"open_time": 1672516800000, "open": 5.1778, "high": 5.2032, "low": 5.1778, "close": 5.2032, "volume": 122.08, "close_time": 1672520399999}, {"open_time": 1672520400000, "open": 5.1839, "high": 5.1839, "low": 5.1678, "close": 5.1678, "volume": 179.24, "close_time": 1672523999999}, {"open_time": 1672524000000, "open": 5.1693, "high": 5.1693, "low": 5.1562, "close": 5.161, "volume": 213.01, "close_time": 1672527599999}, {"open_time": 1672527600000, "open": 5.161, "high": 5.161, "low": 5.161, "close": 5.161, "volume": 0.0, "close_time": 1672531199999}, {"open_time": 1672531200000, "open": 5.1477, "high": 5.1574, "low": 5.1477, "close": 5.1574, "volume": 33.73, "close_time": 1672534799999}, {"open_time": 1672534800000, "open": 5.1418, "high": 5.1418, "low": 5.1288, "close": 5.1288, "volume": 13.16, "close_time": 1672538399999}, {"open_time": 1672538400000, "open": 5.1308, "high": 5.1308, "low": 5.1308, "close": 5.1308, "volume": 2.04, "close_time": 1672541999999}, {"open_time": 1672542000000, "open": 5.108, "high": 5.1242, "low": 5.108, "close": 5.1242, "volume": 22.31, "close_time": 1672545599999}, {"open_time": 1672545600000, "open": 5.1158, "high": 5.1211, "low": 5.1079, "close": 5.1079, "volume": 166.7, "close_time": 1672549199999}, {"open_time": 1672549200000, "open": 5.1079, "high": 5.1079, "low": 5.1079, "close": 5.1079, "volume": 0.0, "close_time": 1672552799999}, {"open_time": 1672552800000, "open": 5.1488, "high": 5.1488, "low": 5.1488, "close": 5.1488, "volume": 109.23, "close_time": 1672556399999}, {"open_time": 1672556400000, "open": 5.1443, "high": 5.1501, "low": 5.1228, "close": 5.1404, "volume": 520.93, "close_time": 1672559999999}, {"open_time": 1672560000000, "open": 5.1532, "high": 5.1574, "low": 5.1467, "close": 5.1574, "volume": 235.03, "close_time": 1672563599999}, {"open_time": 1672563600000, "open": 5.1574, "high": 5.1574, "low": 5.1574, "close": 5.1574, "volume": 0.0, "close_time": 1672567199999}, {"open_time": 1672567200000, "open": 5.1698, "high": 5.1698, "low": 5.1601, "close": 5.1685, "volume": 162.61, "close_time": 1672570799999}, {"open_time": 1672570800000, "open": 5.1773, "high": 5.1773, "low": 5.1695, "close": 5.1743, "volume": 48.72, "close_time": 1672574399999}, {"open_time": 1672574400000, "open": 5.1799, "high": 5.186, "low": 5.1799, "close": 5.186, "volume": 79.17, "close_time": 1672577999999}, {"open_time": 1672578000000, "open": 5.1825, "high": 5.1825, "low": 5.1544, "close": 5.1635, "volume": 582.84, "close_time": 1672581599999}, {"open_time": 1672581600000, "open": 5.1695, "high": 5.2127, "low": 5.1695, "close": 5.2127, "volume": 132.47, "close_time": 1672585199999}, {"open_time": 1672585200000, "open": 5.2075, "high": 5.2282, "low": 5.2046, "close": 5.2126, "volume": 283.68, "close_time": 1672588799999}, {"open_time": 1672588800000, "open": 5.2025, "high": 5.2076, "low": 5.1866, "close": 5.1979, "volume": 814.73, "close_time": 1672592399999}, {"open_time": 1672592400000, "open": 5.1989, "high": 5.2062, "low": 5.1989, "close": 5.2001, "volume": 273.77, "close_time": 1672595999999}, {"open_time": 1672596000000, "open": 5.2089, "high": 5.228, "low": 5.2089, "close": 5.2241, "volume": 200.83, "close_time": 1672599599999}, {"open_time": 1672599600000, "open": 5.2258, "high": 5.2376, "low": 5.2258, "close": 5.2264, "volume": 132.63, "close_time": 1672603199999}, {"open_time": 1672603200000, "open": 5.249, "high": 5.249, "low": 5.2309, "close": 5.2416, "volume": 134.14, "close_time": 1672606799999}, {"open_time": 1672606800000, "open": 5.2359, "high": 5.2555, "low": 5.2359, "close": 5.2555, "volume": 23.8, "close_time": 1672610399999}, {"open_time": 1672610400000, "open": 5.2607, "high": 5.2607, "low": 5.2605, "close": 5.2607, "volume": 100.0, "close_time": 1672613999999}, {"open_time": 1672614000000, "open": 5.2663, "high": 5.2663, "low": 5.244, "close": 5.244, "volume": 85.34, "close_time": 1672617599999}, {"open_time": 1672617600000, "open": 5.2564, "high": 5.2673, "low": 5.2184, "close": 5.2231, "volume": 702.09, "close_time": 1672621199999}, {"open_time": 1672621200000, "open": 5.2169, "high": 5.2206, "low": 5.1872, "close": 5.2066, "volume": 768.68, "close_time": 1672624799999}, {"open_time": 1672624800000, "open": 5.2013, "high": 5.2013, "low": 5.1918, "close": 5.2004, "volume": 209.11, "close_time": 1672628399999}, {"open_time": 1672628400000, "open": 5.1972, "high": 5.205, "low": 5.1881, "close": 5.2044, "volume": 324.7, "close_time": 1672631999999}, {"open_time": 1672632000000, "open": 5.2303, "high": 5.2303, "low": 5.2303, "close": 5.2303, "volume": 50.0, "close_time": 1672635599999}, {"open_time": 1672635600000, "open": 5.255, "high": 5.269, "low": 5.2502, "close": 5.269, "volume": 178.99, "close_time": 1672639199999}, {"open_time": 1672639200000, "open": 5.282, "high": 5.282, "low": 5.248, "close": 5.2519, "volume": 195.88, "close_time": 1672642799999}, {"open_time": 1672642800000, "open": 5.2491, "high": 5.3206, "low": 5.244, "close": 5.291, "volume": 3544.29, "close_time": 1672646399999}, {"open_time": 1672646400000, "open": 5.2943, "high": 5.3238, "low": 5.2943, "close": 5.3203, "volume": 123.71, "close_time": 1672649999999}, {"open_time": 1672650000000, "open": 5.3216, "high": 5.3366, "low": 5.2973, "close": 5.2988, "volume": 618.63, "close_time": 1672653599999}, {"open_time": 1672653600000, "open": 5.3094, "high": 5.3164, "low": 5.2904, "close": 5.295, "volume": 465.2, "close_time": 1672657199999}, {"open_time": 1672657200000, "open": 5.2918, "high": 5.2918, "low": 5.2826, "close": 5.2826, "volume": 16.88, "close_time": 1672660799999}, {"open_time": 1672660800000, "open": 5.2826, "high": 5.2826, "low": 5.2826, "close": 5.2826, "volume": 0.0, "close_time": 1672664399999}, {"open_time": 1672664400000, "open": 5.3134, "high": 5.3365, "low": 5.3134, "close": 5.3365, "volume": 254.33, "close_time": 1672667999999}, {"open_time": 1672668000000, "open": 5.336, "high": 5.3607, "low": 5.3269, "close": 5.3607, "volume": 252.49, "close_time": 1672671599999}, {"open_time": 1672671600000, "open": 5.36, "high": 5.4, "low": 5.3393, "close": 5.3878, "volume": 702.11, "close_time": 1672675199999}, {"open_time": 1672675200000, "open": 5.3934, "high": 5.4637, "low": 5.3819, "close": 5.3957, "volume": 4049.51, "close_time": 1672678799999}, {"open_time": 1672678800000, "open": 5.4014, "high": 5.4043, "low": 5.3957, "close": 5.4003, "volume": 118.72, "close_time": 1672682399999}, {"open_time": 1672682400000, "open": 5.3971, "high": 5.4134, "low": 5.3905, "close": 5.4134, "volume": 229.77, "close_time": 1672685999999}, {"open_time": 1672686000000, "open": 5.4128, "high": 5.433, "low": 5.4112, "close": 5.433, "volume": 215.06, "close_time": 1672689599999}, {"open_time": 1672689600000, "open": 5.4262, "high": 5.4356, "low": 5.4195, "close": 5.4195, "volume": 119.93, "close_time": 1672693199999}, {"open_time": 1672693200000, "open": 5.4344, "high": 5.4415, "low": 5.4131, "close": 5.4285, "volume": 248.07, "close_time": 1672696799999}, {"open_time": 1672696800000, "open": 5.4137, "high": 5.4137, "low": 5.3495, "close": 5.3636, "volume": 947.75, "close_time": 1672700399999}, {"open_time": 1672700400000, "open": 5.3604, "high": 5.3818, "low": 5.3576, "close": 5.3668, "volume": 905.43, "close_time": 1672703999999}, {"open_time": 1672704000000, "open": 5.3783, "high": 5.4119, "low": 5.3783, "close": 5.4091, "volume": 687.47, "close_time": 1672707599999}, {"open_time": 1672707600000, "open": 5.4015, "high": 5.4015, "low": 5.3564, "close": 5.3647, "volume": 1891.65, "close_time": 1672711199999}, {"open_time": 1672711200000, "open": 5.3746, "high": 5.3784, "low": 5.3587, "close": 5.3587, "volume": 560.89, "close_time": 1672714799999}, {"open_time": 1672714800000, "open": 5.3662, "high": 5.412, "low": 5.3464, "close": 5.412, "volume": 2930.29, "close_time": 1672718399999}, {"open_time": 1672718400000, "open": 5.3829, "high": 5.3841, "low": 5.3472, "close": 5.3472, "volume": 720.38, "close_time": 1672721999999}, {"open_time": 1672722000000, "open": 5.3645, "high": 5.4001, "low": 5.3645, "close": 5.4001, "volume": 1768.55, "close_time": 1672725599999}, {"open_time": 1672725600000, "open": 5.3976, "high": 5.4194, "low": 5.3912, "close": 5.3912, "volume": 2739.93, "close_time": 1672729199999}, {"open_time": 1672729200000, "open": 5.388, "high": 5.3902, "low": 5.3752, "close": 5.3752, "volume": 585.27, "close_time": 1672732799999}, {"open_time": 1672732800000, "open": 5.3884, "high": 5.39, "low": 5.3422, "close": 5.3509, "volume": 1565.54, "close_time": 1672736399999}, {"open_time": 1672736400000, "open": 5.3731, "high": 5.3856, "low": 5.3731, "close": 5.382, "volume": 1764.96, "close_time": 1672739999999}, {"open_time": 1672740000000, "open": 5.3865, "high": 5.4089, "low": 5.3764, "close": 5.4089, "volume": 556.29, "close_time": 1672743599999}, {"open_time": 1672743600000, "open": 5.4007, "high": 5.4008, "low": 5.3679, "close": 5.3722, "volume": 724.69, "close_time": 1672747199999}, {"open_time": 1672747200000, "open": 5.3853, "high": 5.3913, "low": 5.3704, "close": 5.376, "volume": 283.19, "close_time": 1672750799999}, {"open_time": 1672750800000, "open": 5.3724, "high": 5.387, "low": 5.3604, "close": 5.3663, "volume": 1413.35, "close_time": 1672754399999}, {"open_time": 1672754400000, "open": 5.3665, "high": 5.3932, "low": 5.3216, "close": 5.3216, "volume": 6993.97, "close_time": 1672757999999}, {"open_time": 1672758000000, "open": 5.3419, "high": 5.351, "low": 5.2903, "close": 5.3215, "volume": 1055.79, "close_time": 1672761599999}, {"open_time": 1672761600000, "open": 5.3317, "high": 5.3421, "low": 5.2966, "close": 5.2983, "volume": 1488.28, "close_time": 1672765199999}, {"open_time": 1672765200000, "open": 5.302, "high": 5.3055, "low": 5.2822, "close": 5.2895, "volume": 541.05, "close_time": 1672768799999}, {"open_time": 1672768800000, "open": 5.2778, "high": 5.2962, "low": 5.2778, "close": 5.2892, "volume": 325.82, "close_time": 1672772399999}, {"open_time": 1672772400000, "open": 5.3025, "high": 5.3213, "low": 5.3013, "close": 5.3213, "volume": 954.46, "close_time": 1672775999999}, {"open_time": 1672776000000, "open": 5.3272, "high": 5.3279, "low": 5.3254, "close": 5.3264, "volume": 311.34, "close_time": 1672779599999}, {"open_time": 1672779600000, "open": 5.3367, "high": 5.3496, "low": 5.3209, "close": 5.3496, "volume": 1656.44, "close_time": 1672783199999}, {"open_time": 1672783200000, "open": 5.3459, "high": 5.3478, "low": 5.3415, "close": 5.3439, "volume": 194.77, "close_time": 1672786799999}, {"open_time": 1672786800000, "open": 5.3672, "high": 5.3958, "low": 5.3672, "close": 5.3828, "volume": 719.79, "close_time": 1672790399999}, {"open_time": 1672790400000, "open": 5.3787, "high": 5.4132, "low": 5.3728, "close": 5.3745, "volume": 1211.75, "close_time": 1672793999999}, {"open_time": 1672794000000, "open": 5.3748, "high": 5.4897, "low": 5.3748, "close": 5.4805, "volume": 1567.21, "close_time": 1672797599999}, {"open_time": 1672797600000, "open": 5.4688, "high": 5.5065, "low": 5.4679, "close": 5.5065, "volume": 576.86, "close_time": 1672801199999}, {"open_time": 1672801200000, "open": 5.5163, "high": 5.5357, "low": 5.5102, "close": 5.5228, "volume": 200.78, "close_time": 1672804799999}, {"open_time": 1672804800000, "open": 5.5316, "high": 5.5838, "low": 5.5316, "close": 5.5726, "volume": 1001.06, "close_time": 1672808399999}, {"open_time": 1672808400000, "open": 5.5757, "high": 5.5936, "low": 5.5515, "close": 5.5697, "volume": 822.06, "close_time": 1672811999999}, {"open_time": 1672812000000, "open": 5.5672, "high": 5.5672, "low": 5.5494, "close": 5.5494, "volume": 420.04, "close_time": 1672815599999}, {"open_time": 1672815600000, "open": 5.5611, "high": 5.5614, "low": 5.5304, "close": 5.5382, "volume": 550.45, "close_time": 1672819199999}, {"open_time": 1672819200000, "open": 5.5392, "high": 5.5392, "low": 5.5064, "close": 5.5285, "volume": 602.35, "close_time": 1672822799999}, {"open_time": 1672822800000, "open": 5.5365, "high": 5.5365, "low": 5.5255, "close": 5.5255, "volume": 8.0, "close_time": 1672826399999}, {"open_time": 1672826400000, "open": 5.5181, "high": 5.5395, "low": 5.5105, "close": 5.5395, "volume": 332.47, "close_time": 1672829999999}, {"open_time": 1672830000000, "open": 5.5344, "high": 5.5391, "low": 5.5294, "close": 5.5391, "volume": 352.2, "close_time": 1672833599999}, {"open_time": 1672833600000, "open": 5.5352, "high": 5.5473, "low": 5.5352, "close": 5.5381, "volume": 267.84, "close_time": 1672837199999}, {"open_time": 1672837200000, "open": 5.5485, "high": 5.5885, "low": 5.5455, "close": 5.5885, "volume": 804.49, "close_time": 1672840799999}, {"open_time": 1672840800000, "open": 5.5704, "high": 5.5704, "low": 5.5352, "close": 5.5426, "volume": 703.67, "close_time": 1672844399999}, {"open_time": 1672844400000, "open": 5.5352, "high": 5.5796, "low": 5.4963, "close": 5.5668, "volume": 2148.16, "close_time": 1672847999999}, {"open_time": 1672848000000, "open": 5.551, "high": 5.5734, "low": 5.5429, "close": 5.5546, "volume": 1096.57, "close_time": 1672851599999}, {"open_time": 1672851600000, "open": 5.5401, "high": 5.5837, "low": 5.5401, "close": 5.5656, "volume": 456.34, "close_time": 1672855199999}, {"open_time": 1672855200000, "open": 5.5621, "high": 5.5836, "low": 5.5526, "close": 5.5836, "volume": 285.51, "close_time": 1672858799999}, {"open_time": 1672858800000, "open": 5.5585, "high": 5.5585, "low": 5.5096, "close": 5.5138, "volume": 926.26, "close_time": 1672862399999}, {"open_time": 1672862400000, "open": 5.5118, "high": 5.5118, "low": 5.4651, "close": 5.4881, "volume": 1202.18, "close_time": 1672865999999}, {"open_time": 1672866000000, "open": 5.5055, "high": 5.5077, "low": 5.4768, "close": 5.4843, "volume": 395.11, "close_time": 1672869599999}, {"open_time": 1672869600000, "open": 5.4863, "high": 5.4879, "low": 5.4805, "close": 5.4805, "volume": 115.81, "close_time": 1672873199999}, {"open_time": 1672873200000, "open": 5.4886, "high": 5.5312, "low": 5.4886, "close": 5.5312, "volume": 280.17, "close_time": 1672876799999}, {"open_time": 1672876800000, "open": 5.5355, "high": 5.5595, "low": 5.5113, "close": 5.5113, "volume": 1305.8, "close_time": 1672880399999}, {"open_time": 1672880400000, "open": 5.5098, "high": 5.5492, "low": 5.4994, "close": 5.5276, "volume": 440.0, "close_time": 1672883999999}, {"open_time": 1672884000000, "open": 5.5194, "high": 5.522, "low": 5.5061, "close": 5.5168, "volume": 124.35, "close_time": 1672887599999}, {"open_time": 1672887600000, "open": 5.5086, "high": 5.5116, "low": 5.4898, "close": 5.4987, "volume": 284.07, "close_time": 1672891199999}, {"open_time": 1672891200000, "open": 5.5004, "high": 5.5306, "low": 5.5004, "close": 5.5306, "volume": 143.31, "close_time": 1672894799999}, {"open_time": 1672894800000, "open": 5.5327, "high": 5.546, "low": 5.5327, "close": 5.546, "volume": 20.0, "close_time": 1672898399999}, {"open_time": 1672898400000, "open": 5.503, "high": 5.503, "low": 5.4921, "close": 5.4921, "volume": 218.54, "close_time": 1672901999999}, {"open_time": 1672902000000, "open": 5.4921, "high": 5.4921, "low": 5.4921, "close": 5.4921, "volume": 0.0, "close_time": 1672905599999}, {"open_time": 1672905600000, "open": 5.4751, "high": 5.4751, "low": 5.437, "close": 5.4425, "volume": 380.76, "close_time": 1672909199999}, {"open_time": 1672909200000, "open": 5.4293, "high": 5.4571, "low": 5.4142, "close": 5.4247, "volume": 644.65, "close_time": 1672912799999}, {"open_time": 1672912800000, "open": 5.4309, "high": 5.4541, "low": 5.4276, "close": 5.4541, "volume": 296.57, "close_time": 1672916399999}, {"open_time": 1672916400000, "open": 5.4445, "high": 5.454, "low": 5.4325, "close": 5.4496, "volume": 1284.8, "close_time": 1672919999999}, {"open_time": 1672920000000, "open": 5.4458, "high": 5.4458, "low": 5.4303, "close": 5.4303, "volume": 430.8, "close_time": 1672923599999}, {"open_time": 1672923600000, "open": 5.435, "high": 5.4375, "low": 5.3912, "close": 5.3912, "volume": 1547.83, "close_time": 1672927199999}, {"open_time": 1672927200000, "open": 5.3936, "high": 5.4257, "low": 5.3903, "close": 5.3926, "volume": 637.31, "close_time": 1672930799999}, {"open_time": 1672930800000, "open": 5.4382, "high": 5.4417, "low": 5.4053, "close": 5.4053, "volume": 853.02, "close_time": 1672934399999}, {"open_time": 1672934400000, "open": 5.3973, "high": 5.4006, "low": 5.3805, "close": 5.3805, "volume": 1013.76, "close_time": 1672937999999}, {"open_time": 1672938000000, "open": 5.3846, "high": 5.3892, "low": 5.3721, "close": 5.379, "volume": 671.67, "close_time": 1672941599999}, {"open_time": 1672941600000, "open": 5.3804, "high": 5.3954, "low": 5.3804, "close": 5.3903, "volume": 169.5, "close_time": 1672945199999}, {"open_time": 1672945200000, "open": 5.3794, "high": 5.4131, "low": 5.3794, "close": 5.4008, "volume": 671.88, "close_time": 1672948799999}, {"open_time": 1672948800000, "open": 5.4099, "high": 5.4277, "low": 5.4099, "close": 5.4277, "volume": 206.38, "close_time": 1672952399999}, {"open_time": 1672952400000, "open": 5.4071, "high": 5.4107, "low": 5.3891, "close": 5.3973, "volume": 111.11, "close_time": 1672955999999}, {"open_time": 1672956000000, "open": 5.3852, "high": 5.3852, "low": 5.3816, "close": 5.3816, "volume": 236.95, "close_time": 1672959599999}, {"open_time": 1672959600000, "open": 5.3699, "high": 5.372, "low": 5.3309, "close": 5.351, "volume": 2198.1, "close_time": 1672963199999}, {"open_time": 1672963200000, "open": 5.3604, "high": 5.3973, "low": 5.3344, "close": 5.3973, "volume": 2322.97, "close_time": 1672966799999}, {"open_time": 1672966800000, "open": 5.398, "high": 5.398, "low": 5.398, "close": 5.398, "volume": 72.22, "close_time": 1672970399999}, {"open_time": 1672970400000, "open": 5.3836, "high": 5.3836, "low": 5.3836, "close": 5.3836, "volume": 32.17, "close_time": 1672973999999}, {"open_time": 1672974000000, "open": 5.3951, "high": 5.3951, "low": 5.3861, "close": 5.3861, "volume": 127.35, "close_time": 1672977599999}, {"open_time": 1672977600000, "open": 5.3836, "high": 5.3971, "low": 5.3594, "close": 5.3594, "volume": 666.66, "close_time": 1672981199999}, {"open_time": 1672981200000, "open": 5.3632, "high": 5.3662, "low": 5.3632, "close": 5.3662, "volume": 64.34, "close_time": 1672984799999}, {"open_time": 1672984800000, "open": 5.3709, "high": 5.3709, "low": 5.2906, "close": 5.2906, "volume": 1180.02, "close_time": 1672988399999}, {"open_time": 1672988400000, "open": 5.2921, "high": 5.3143, "low": 5.2895, "close": 5.3137, "volume": 794.28, "close_time": 1672991999999}, {"open_time": 1672992000000, "open": 5.3298, "high": 5.3406, "low": 5.3151, "close": 5.3308, "volume": 573.76, "close_time": 1672995599999}, {"open_time": 1672995600000, "open": 5.3203, "high": 5.3213, "low": 5.3137, "close": 5.3213, "volume": 254.21, "close_time": 1672999199999}, {"open_time": 1672999200000, "open": 5.3215, "high": 5.3259, "low": 5.302, "close": 5.302, "volume": 204.67, "close_time": 1673002799999}, {"open_time": 1673002800000, "open": 5.306, "high": 5.3086, "low": 5.2891, "close": 5.2994, "volume": 1337.41, "close_time": 1673006399999}, {"open_time": 1673006400000, "open": 5.2914, "high": 5.296, "low": 5.2805, "close": 5.291, "volume": 1377.58, "close_time": 1673009999999}, {"open_time": 1673010000000, "open": 5.2834, "high": 5.3623, "low": 5.255, "close": 5.336, "volume": 2805.94, "close_time": 1673013599999}, {"open_time": 1673013600000, "open": 5.3242, "high": 5.3311, "low": 5.3203, "close": 5.3211, "volume": 1217.18, "close_time": 1673017199999}, {"open_time": 1673017200000, "open": 5.365, "high": 5.4266, "low": 5.3613, "close": 5.4266, "volume": 947.84, "close_time": 1673020799999}, {"open_time": 1673020800000, "open": 5.4404, "high": 5.4404, "low": 5.3965, "close": 5.4156, "volume": 885.95, "close_time": 1673024399999}, {"open_time": 1673024400000, "open": 5.4454, "high": 5.4553, "low": 5.4446, "close": 5.4553, "volume": 77.46, "close_time": 1673027999999}, {"open_time": 1673028000000, "open": 5.45, "high": 5.4685, "low": 5.4428, "close": 5.4428, "volume": 267.82, "close_time": 1673031599999}, {"open_time": 1673031600000, "open": 5.4377, "high": 5.4907, "low": 5.4295, "close": 5.4881, "volume": 742.65, "close_time": 1673035199999}, {"open_time": 1673035200000, "open": 5.4716, "high": 5.4952, "low": 5.4716, "close": 5.4897, "volume": 435.67, "close_time": 1673038799999}, {"open_time": 1673038800000, "open": 5.4838, "high": 5.4838, "low": 5.4838, "close": 5.4838, "volume": 3.99, "close_time": 1673042399999}, {"open_time": 1673042400000, "open": 5.4838, "high": 5.4838, "low": 5.4838, "close": 5.4838, "volume": 0.0, "close_time": 1673045999999}, {"open_time": 1673046000000, "open": 5.5194, "high": 5.5287, "low": 5.5184, "close": 5.5287, "volume": 471.02, "close_time": 1673049599999}, {"open_time": 1673049600000, "open": 5.5161, "high": 5.5584, "low": 5.5161, "close": 5.5403, "volume": 1295.04, "close_time": 1673053199999}, {"open_time": 1673053200000, "open": 5.5511, "high": 5.559, "low": 5.5209, "close": 5.5224, "volume": 277.9, "close_time": 1673056799999}, {"open_time": 1673056800000, "open": 5.5337, "high": 5.5337, "low": 5.513, "close": 5.513, "volume": 86.19, "close_time": 1673060399999}, {"open_time": 1673060400000, "open": 5.5296, "high": 5.5296, "low": 5.5149, "close": 5.5149, "volume": 19.09, "close_time": 1673063999999}, {"open_time": 1673064000000, "open": 5.5133, "high": 5.5133, "low": 5.495, "close": 5.495, "volume": 270.86, "close_time": 1673067599999}, {"open_time": 1673067600000, "open": 5.5047, "high": 5.5047, "low": 5.4989, "close": 5.4989, "volume": 371.41, "close_time": 1673071199999}, {"open_time": 1673071200000, "open": 5.4847, "high": 5.4897, "low": 5.4795, "close": 5.4897, "volume": 106.1, "close_time": 1673074799999}, {"open_time": 1673074800000, "open": 5.4871, "high": 5.4987, "low": 5.4871, "close": 5.4987, "volume": 70.0, "close_time": 1673078399999}, {"open_time": 1673078400000, "open": 5.4821, "high": 5.4902, "low": 5.4746, "close": 5.4807, "volume": 474.65, "close_time": 1673081999999}, {"open_time": 1673082000000, "open": 5.4754, "high": 5.4787, "low": 5.4727, "close": 5.4787, "volume": 98.52, "close_time": 1673085599999}, {"open_time": 1673085600000, "open": 5.4782, "high": 5.4802, "low": 5.4587, "close": 5.4723, "volume": 483.2, "close_time": 1673089199999}, {"open_time": 1673089200000, "open": 5.4548, "high": 5.4627, "low": 5.4548, "close": 5.4627, "volume": 73.48, "close_time": 1673092799999}, {"open_time": 1673092800000, "open": 5.4573, "high": 5.4573, "low": 5.4426, "close": 5.4479, "volume": 451.74, "close_time": 1673096399999}, {"open_time": 1673096400000, "open": 5.4536, "high": 5.4536, "low": 5.4536, "close": 5.4536, "volume": 109.27, "close_time": 1673099999999}, {"open_time": 1673100000000, "open": 5.4385, "high": 5.4459, "low": 5.4314, "close": 5.4459, "volume": 81.5, "close_time": 1673103599999}, {"open_time": 1673103600000, "open": 5.4483, "high": 5.45, "low": 5.4471, "close": 5.4471, "volume": 66.19, "close_time": 1673107199999}, {"open_time": 1673107200000, "open": 5.4292, "high": 5.4292, "low": 5.4128, "close": 5.4154, "volume": 172.42, "close_time": 1673110799999}, {"open_time": 1673110800000, "open": 5.4078, "high": 5.4078, "low": 5.4078, "close": 5.4078, "volume": 109.27, "close_time": 1673114399999}, {"open_time": 1673114400000, "open": 5.4078, "high": 5.4078, "low": 5.4078, "close": 5.4078, "volume": 0.0, "close_time": 1673117999999}, {"open_time": 1673118000000, "open": 5.4132, "high": 5.4139, "low": 5.4132, "close": 5.4139, "volume": 13.4, "close_time": 1673121599999}, {"open_time": 1673121600000, "open": 5.4174, "high": 5.42, "low": 5.4174, "close": 5.42, "volume": 13.45, "close_time": 1673125199999}, {"open_time": 1673125200000, "open": 5.4089, "high": 5.4089, "low": 5.399, "close": 5.4039, "volume": 124.49, "close_time": 1673128799999}, {"open_time": 1673128800000, "open": 5.4088, "high": 5.4088, "low": 5.3952, "close": 5.3952, "volume": 65.03, "close_time": 1673132399999}, {"open_time": 1673132400000, "open": 5.4011, "high": 5.4184, "low": 5.4011, "close": 5.4184, "volume": 393.71, "close_time": 1673135999999}, {"open_time": 1673136000000, "open": 5.4146, "high": 5.4146, "low": 5.3495, "close": 5.3495, "volume": 466.91, "close_time": 1673139599999}, {"open_time": 1673139600000, "open": 5.3685, "high": 5.4303, "low": 5.3685, "close": 5.4303, "volume": 621.8, "close_time": 1673143199999}, {"open_time": 1673143200000, "open": 5.4404, "high": 5.4504, "low": 5.425, "close": 5.425, "volume": 312.8, "close_time": 1673146799999}, {"open_time": 1673146800000, "open": 5.4286, "high": 5.4328, "low": 5.4285, "close": 5.4301, "volume": 387.67, "close_time": 1673150399999}, {"open_time": 1673150400000, "open": 5.4348, "high": 5.4433, "low": 5.4348, "close": 5.4433, "volume": 194.29, "close_time": 1673153999999}, {"open_time": 1673154000000, "open": 5.4617, "high": 5.4659, "low": 5.4617, "close": 5.4659, "volume": 8.44, "close_time": 1673157599999}, {"open_time": 1673157600000, "open": 5.4705, "high": 5.4743, "low": 5.4597, "close": 5.4655, "volume": 306.56, "close_time": 1673161199999}, {"open_time": 1673161200000, "open": 5.4404, "high": 5.4494, "low": 5.4359, "close": 5.4494, "volume": 283.46, "close_time": 1673164799999}, {"open_time": 1673164800000, "open": 5.4535, "high": 5.481, "low": 5.4535, "close": 5.481, "volume": 439.54, "close_time": 1673168399999}, {"open_time": 1673168400000, "open": 5.4722, "high": 5.4907, "low": 5.467, "close": 5.4786, "volume": 967.14, "close_time": 1673171999999}, {"open_time": 1673172000000, "open": 5.4813, "high": 5.4912, "low": 5.4813, "close": 5.4912, "volume": 100.0, "close_time": 1673175599999}, {"open_time": 1673175600000, "open": 5.4864, "high": 5.4873, "low": 5.4849, "close": 5.4873, "volume": 135.04, "close_time": 1673179199999}, {"open_time": 1673179200000, "open": 5.4673, "high": 5.4733, "low": 5.4673, "close": 5.4733, "volume": 510.88, "close_time": 1673182799999}, {"open_time": 1673182800000, "open": 5.4733, "high": 5.4733, "low": 5.4733, "close": 5.4733, "volume": 0.0, "close_time": 1673186399999}, {"open_time": 1673186400000, "open": 5.4915, "high": 5.4915, "low": 5.4915, "close": 5.4915, "volume": 109.64, "close_time": 1673189999999}, {"open_time": 1673190000000, "open": 5.4898, "high": 5.5232, "low": 5.4757, "close": 5.5232, "volume": 933.1, "close_time": 1673193599999}, {"open_time": 1673193600000, "open": 5.5163, "high": 5.5245, "low": 5.4472, "close": 5.4475, "volume": 971.77, "close_time": 1673197199999}, {"open_time": 1673197200000, "open": 5.4462, "high": 5.4557, "low": 5.4337, "close": 5.4337, "volume": 516.43, "close_time": 1673200799999}, {"open_time": 1673200800000, "open": 5.4387, "high": 5.4478, "low": 5.4226, "close": 5.4352, "volume": 427.13, "close_time": 1673204399999}, {"open_time": 1673204400000, "open": 5.4256, "high": 5.4393, "low": 5.4212, "close": 5.4393, "volume": 359.06, "close_time": 1673207999999}, {"open_time": 1673208000000, "open": 5.4696, "high": 5.4809, "low": 5.4678, "close": 5.4678, "volume": 166.31, "close_time": 1673211599999}, {"open_time": 1673211600000, "open": 5.4789, "high": 5.49, "low": 5.469, "close": 5.4886, "volume": 375.77, "close_time": 1673215199999}, {"open_time": 1673215200000, "open": 5.4933, "high": 5.5037, "low": 5.4925, "close": 5.5037, "volume": 255.86, "close_time": 1673218799999}, {"open_time": 1673218800000, "open": 5.5145, "high": 5.6035, "low": 5.5145, "close": 5.5775, "volume": 830.28, "close_time": 1673222399999}, {"open_time": 1673222400000, "open": 5.5775, "high": 5.6594, "low": 5.5769, "close": 5.6594, "volume": 1183.44, "close_time": 1673225999999}, {"open_time": 1673226000000, "open": 5.6411, "high": 5.6952, "low": 5.5907, "close": 5.6893, "volume": 1383.87, "close_time": 1673229599999}, {"open_time": 1673229600000, "open": 5.6768, "high": 5.7563, "low": 5.6484, "close": 5.704, "volume": 1808.24, "close_time": 1673233199999}, {"open_time": 1673233200000, "open": 5.6972, "high": 5.7339, "low": 5.6972, "close": 5.7328, "volume": 33.12, "close_time": 1673236799999}, {"open_time": 1673236800000, "open": 5.7333, "high": 5.7333, "low": 5.7333, "close": 5.7333, "volume": 109.27, "close_time": 1673240399999}, {"open_time": 1673240400000, "open": 5.7384, "high": 5.7384, "low": 5.7351, "close": 5.7351, "volume": 26.92, "close_time": 1673243999999}, {"open_time": 1673244000000, "open": 5.7555, "high": 5.7555, "low": 5.7401, "close": 5.7401, "volume": 12.71, "close_time": 1673247599999}, {"open_time": 1673247600000, "open": 5.7299, "high": 5.7618, "low": 5.7299, "close": 5.7618, "volume": 146.76, "close_time": 1673251199999}, {"open_time": 1673251200000, "open": 5.7593, "high": 5.7593, "low": 5.7274, "close": 5.7291, "volume": 401.87, "close_time": 1673254799999}, {"open_time": 1673254800000, "open": 5.7507, "high": 5.8064, "low": 5.7507, "close": 5.8026, "volume": 308.85, "close_time": 1673258399999}, {"open_time": 1673258400000, "open": 5.8304, "high": 5.8574, "low": 5.83, "close": 5.8419, "volume": 677.78, "close_time": 1673261999999}, {"open_time": 1673262000000, "open": 5.8504, "high": 5.8577, "low": 5.8401, "close": 5.8455, "volume": 906.21, "close_time": 1673265599999}, {"open_time": 1673265600000, "open": 5.8455, "high": 5.8455, "low": 5.8455, "close": 5.8455, "volume": 0.0, "close_time": 1673269199999}, {"open_time": 1673269200000, "open": 5.883, "high": 5.8865, "low": 5.7958, "close": 5.83, "volume": 4633.94, "close_time": 1673272799999}, {"open_time": 1673272800000, "open": 5.8353, "high": 5.9208, "low": 5.8158, "close": 5.9078, "volume": 1362.59, "close_time": 1673276399999}, {"open_time": 1673276400000, "open": 5.9163, "high": 5.9299, "low": 5.8605, "close": 5.897, "volume": 3324.0, "close_time": 1673279999999}, {"open_time": 1673280000000, "open": 5.9166, "high": 5.9407, "low": 5.8769, "close": 5.8963, "volume": 325.55, "close_time": 1673283599999}, {"open_time": 1673283600000, "open": 5.9002, "high": 5.9616, "low": 5.8991, "close": 5.9396, "volume": 706.34, "close_time": 1673287199999}, {"open_time": 1673287200000, "open": 5.9525, "high": 5.9525, "low": 5.8521, "close": 5.8819, "volume": 2237.23, "close_time": 1673290799999}, {"open_time": 1673290800000, "open": 5.8675, "high": 5.8811, "low": 5.8675, "close": 5.8811, "volume": 440.88, "close_time": 1673294399999}, {"open_time": 1673294400000, "open": 5.8569, "high": 5.8569, "low": 5.7673, "close": 5.7752, "volume": 8837.58, "close_time": 1673297999999}, {"open_time": 1673298000000, "open": 5.8027, "high": 5.8261, "low": 5.7909, "close": 5.7909, "volume": 511.46, "close_time": 1673301599999}, {"open_time": 1673301600000, "open": 5.7891, "high": 5.7939, "low": 5.7753, "close": 5.7753, "volume": 350.82, "close_time": 1673305199999}, {"open_time": 1673305200000, "open": 5.7782, "high": 5.805, "low": 5.7382, "close": 5.7938, "volume": 2368.67, "close_time": 1673308799999}, {"open_time": 1673308800000, "open": 5.7988, "high": 5.8574, "low": 5.7988, "close": 5.8453, "volume": 153.56, "close_time": 1673312399999}, {"open_time": 1673312400000, "open": 5.8387, "high": 5.8576, "low": 5.83, "close": 5.8541, "volume": 174.25, "close_time": 1673315999999}, {"open_time": 1673316000000, "open": 5.8451, "high": 5.8613, "low": 5.7182, "close": 5.7911, "volume": 2768.85, "close_time": 1673319599999}, {"open_time": 1673319600000, "open": 5.7834, "high": 5.7945, "low": 5.7834, "close": 5.7945, "volume": 111.37, "close_time": 1673323199999}, {"open_time": 1673323200000, "open": 5.8037, "high": 5.8304, "low": 5.7951, "close": 5.8304, "volume": 68.76, "close_time": 1673326799999}, {"open_time": 1673326800000, "open": 5.8215, "high": 5.8215, "low": 5.8135, "close": 5.8135, "volume": 65.71, "close_time": 1673330399999}, {"open_time": 1673330400000, "open": 5.8275, "high": 5.8275, "low": 5.7782, "close": 5.7847, "volume": 558.95, "close_time": 1673333999999}, {"open_time": 1673334000000, "open": 5.7674, "high": 5.7674, "low": 5.7674, "close": 5.7674, "volume": 2.44, "close_time": 1673337599999}, {"open_time": 1673337600000, "open": 5.7674, "high": 5.7674, "low": 5.7674, "close": 5.7674, "volume": 0.0, "close_time": 1673341199999}, {"open_time": 1673341200000, "open": 5.7785, "high": 5.7785, "low": 5.7707, "close": 5.7707, "volume": 7.84, "close_time": 1673344799999}, {"open_time": 1673344800000, "open": 5.7707, "high": 5.7707, "low": 5.7707, "close": 5.7707, "volume": 0.0, "close_time": 1673348399999}, {"open_time": 1673348400000, "open": 5.7496, "high": 5.7496, "low": 5.7139, "close": 5.7139, "volume": 49.5, "close_time": 1673351999999}, {"open_time": 1673352000000, "open": 5.7027, "high": 5.7107, "low": 5.6889, "close": 5.6889, "volume": 169.56, "close_time": 1673355599999}, {"open_time": 1673355600000, "open": 5.6956, "high": 5.7105, "low": 5.6726, "close": 5.68, "volume": 903.23, "close_time": 1673359199999}, {"open_time": 1673359200000, "open": 5.722, "high": 5.7338, "low": 5.6678, "close": 5.6947, "volume": 738.07, "close_time": 1673362799999}, {"open_time": 1673362800000, "open": 5.7279, "high": 5.7531, "low": 5.7182, "close": 5.7182, "volume": 373.09, "close_time": 1673366399999}, {"open_time": 1673366400000, "open": 5.7344, "high": 5.7495, "low": 5.6998, "close": 5.6998, "volume": 451.0, "close_time": 1673369999999}, {"open_time": 1673370000000, "open": 5.7002, "high": 5.7216, "low": 5.7002, "close": 5.7216, "volume": 110.0, "close_time": 1673373599999}, {"open_time": 1673373600000, "open": 5.7319, "high": 5.7872, "low": 5.7105, "close": 5.7707, "volume": 1337.47, "close_time": 1673377199999}, {"open_time": 1673377200000, "open": 5.785, "high": 5.7963, "low": 5.7803, "close": 5.7963, "volume": 148.51, "close_time": 1673380799999}, {"open_time": 1673380800000, "open": 5.7766, "high": 5.8055, "low": 5.7766, "close": 5.8055, "volume": 181.63, "close_time": 1673384399999}, {"open_time": 1673384400000, "open": 5.7918, "high": 5.8001, "low": 5.7918, "close": 5.8001, "volume": 43.02, "close_time": 1673387999999}, {"open_time": 1673388000000, "open": 5.7736, "high": 5.7736, "low": 5.7614, "close": 5.7689, "volume": 227.15, "close_time": 1673391599999}, {"open_time": 1673391600000, "open": 5.7898, "high": 5.7906, "low": 5.7771, "close": 5.7906, "volume": 46.86, "close_time": 1673395199999}, {"open_time": 1673395200000, "open": 5.7811, "high": 5.7923, "low": 5.7811, "close": 5.7923, "volume": 174.41, "close_time": 1673398799999}, {"open_time": 1673398800000, "open": 5.7542, "high": 5.7648, "low": 5.7542, "close": 5.7648, "volume": 70.0, "close_time": 1673402399999}, {"open_time": 1673402400000, "open": 5.7657, "high": 5.767, "low": 5.6973, "close": 5.6973, "volume": 584.84, "close_time": 1673405999999}, {"open_time": 1673406000000, "open": 5.6808, "high": 5.6873, "low": 5.6537, "close": 5.6537, "volume": 622.76, "close_time": 1673409599999}, {"open_time": 1673409600000, "open": 5.6717, "high": 5.7031, "low": 5.6717, "close": 5.6982, "volume": 288.03, "close_time": 1673413199999}, {"open_time": 1673413200000, "open": 5.699, "high": 5.699, "low": 5.6953, "close": 5.6968, "volume": 50.58, "close_time": 1673416799999}, {"open_time": 1673416800000, "open": 5.7127, "high": 5.7205, "low": 5.7127, "close": 5.7205, "volume": 120.14, "close_time": 1673420399999}, {"open_time": 1673420400000, "open": 5.7205, "high": 5.7205, "low": 5.7205, "close": 5.7205, "volume": 0.0, "close_time": 1673423999999}, {"open_time": 1673424000000, "open": 5.7284, "high": 5.7284, "low": 5.716, "close": 5.716, "volume": 480.91, "close_time": 1673427599999}, {"open_time": 1673427600000, "open": 5.7375, "high": 5.7375, "low": 5.737, "close": 5.737, "volume": 101.22, "close_time": 1673431199999}, {"open_time": 1673431200000, "open": 5.7621, "high": 5.7621, "low": 5.7579, "close": 5.7579, "volume": 5.11, "close_time": 1673434799999}, {"open_time": 1673434800000, "open": 5.7579, "high": 5.7579, "low": 5.7579, "close": 5.7579, "volume": 0.0, "close_time": 1673438399999}, {"open_time": 1673438400000, "open": 5.7371, "high": 5.7371, "low": 5.7197, "close": 5.7347, "volume": 32.02, "close_time": 1673441999999}, {"open_time": 1673442000000, "open": 5.741, "high": 5.741, "low": 5.7219, "close": 5.7219, "volume": 86.17, "close_time": 1673445599999}, {"open_time": 1673445600000, "open": 5.6741, "high": 5.6741, "low": 5.6741, "close": 5.6741, "volume": 2.96, "close_time": 1673449199999}, {"open_time": 1673449200000, "open": 5.65, "high": 5.65, "low": 5.6189, "close": 5.6189, "volume": 295.05, "close_time": 1673452799999}, {"open_time": 1673452800000, "open": 5.6141, "high": 5.6333, "low": 5.6081, "close": 5.613, "volume": 443.33, "close_time": 1673456399999}, {"open_time": 1673456400000, "open": 5.6071, "high": 5.6225, "low": 5.6071, "close": 5.6225, "volume": 119.06, "close_time": 1673459999999}, {"open_time": 1673460000000, "open": 5.6651, "high": 5.6686, "low": 5.6631, "close": 5.6679, "volume": 85.42, "close_time": 1673463599999}, {"open_time": 1673463600000, "open": 5.6608, "high": 5.7144, "low": 5.6513, "close": 5.7144, "volume": 1180.75, "close_time": 1673467199999}, {"open_time": 1673467200000, "open": 5.7144, "high": 5.7144, "low": 5.7144, "close": 5.7144, "volume": 0.0, "close_time": 1673470799999}, {"open_time": 1673470800000, "open": 5.7012, "high": 5.7036, "low": 5.7012, "close": 5.7029, "volume": 11.01, "close_time": 1673474399999}, {"open_time": 1673474400000, "open": 5.7436, "high": 5.8949, "low": 5.7436, "close": 5.8571, "volume": 1550.29, "close_time": 1673477999999}, {"open_time": 1673478000000, "open": 5.864, "high": 5.9553, "low": 5.864, "close": 5.9192, "volume": 1301.6, "close_time": 1673481599999}, {"open_time": 1673481600000, "open": 5.8974, "high": 5.9951, "low": 5.8606, "close": 5.9912, "volume": 1013.44, "close_time": 1673485199999}, {"open_time": 1673485200000, "open": 5.9664, "high": 5.9735, "low": 5.9285, "close": 5.9446, "volume": 1339.37, "close_time": 1673488799999}, {"open_time": 1673488800000, "open": 5.973, "high": 6.0201, "low": 5.9689, "close": 5.9888, "volume": 567.77, "close_time": 1673492399999}, {"open_time": 1673492400000, "open": 5.9971, "high": 6.033, "low": 5.9971, "close": 6.0082, "volume": 78.67, "close_time": 1673495999999}, {"open_time": 1673496000000, "open": 6.002, "high": 6.014, "low": 5.9905, "close": 5.9974, "volume": 219.17, "close_time": 1673499599999}, {"open_time": 1673499600000, "open": 5.9875, "high": 5.9875, "low": 5.9322, "close": 5.9322, "volume": 125.08, "close_time": 1673503199999}, {"open_time": 1673503200000, "open": 5.946, "high": 5.9673, "low": 5.946, "close": 5.9673, "volume": 36.26, "close_time": 1673506799999}, {"open_time": 1673506800000, "open": 5.976, "high": 6.0661, "low": 5.976, "close": 6.065, "volume": 327.52, "close_time": 1673510399999}, {"open_time": 1673510400000, "open": 6.0501, "high": 6.0501, "low": 5.9712, "close": 6.0029, "volume": 1335.89, "close_time": 1673513999999}, {"open_time": 1673514000000, "open": 6.0071, "high": 6.0114, "low": 5.9873, "close": 6.0055, "volume": 651.16, "close_time": 1673517599999}, {"open_time": 1673517600000, "open": 5.9727, "high": 5.9727, "low": 5.9725, "close": 5.9725, "volume": 92.31, "close_time": 1673521199999}, {"open_time": 1673521200000, "open": 5.9969, "high": 6.001, "low": 5.9969, "close": 6.001, "volume": 11.98, "close_time": 1673524799999}, {"open_time": 1673524800000, "open": 6.001, "high": 6.001, "low": 5.9551, "close": 5.971, "volume": 363.3, "close_time": 1673528399999}, {"open_time": 1673528400000, "open": 5.9702, "high": 6.1234, "low": 5.9076, "close": 6.1234, "volume": 2064.49, "close_time": 1673531999999}, {"open_time": 1673532000000, "open": 6.1221, "high": 6.191, "low": 5.9322, "close": 5.979, "volume": 5389.82, "close_time": 1673535599999}, {"open_time": 1673535600000, "open": 6.033, "high": 6.0403, "low": 5.9954, "close": 5.9954, "volume": 167.67, "close_time": 1673539199999}, {"open_time": 1673539200000, "open": 5.9843, "high": 6.0194, "low": 5.9843, "close": 6.0096, "volume": 148.15, "close_time": 1673542799999}, {"open_time": 1673542800000, "open": 6.0126, "high": 6.1293, "low": 6.0126, "close": 6.1064, "volume": 422.96, "close_time": 1673546399999}, {"open_time": 1673546400000, "open": 6.0997, "high": 6.1132, "low": 6.0489, "close": 6.0876, "volume": 374.18, "close_time": 1673549999999}, {"open_time": 1673550000000, "open": 6.0685, "high": 6.0986, "low": 6.0685, "close": 6.0813, "volume": 194.52, "close_time": 1673553599999}, {"open_time": 1673553600000, "open": 6.1141, "high": 6.1141, "low": 6.0803, "close": 6.0956, "volume": 276.24, "close_time": 1673557199999}, {"open_time": 1673557200000, "open": 6.0914, "high": 6.1231, "low": 6.0914, "close": 6.1231, "volume": 155.18, "close_time": 1673560799999}, {"open_time": 1673560800000, "open": 6.0921, "high": 6.1537, "low": 6.0921, "close": 6.1508, "volume": 683.78, "close_time": 1673564399999}, {"open_time": 1673564400000, "open": 6.1548, "high": 6.187, "low": 6.1465, "close": 6.1772, "volume": 712.0, "close_time": 1673567999999}, {"open_time": 1673568000000, "open": 6.1862, "high": 6.2137, "low": 6.0818, "close": 6.0818, "volume": 1337.64, "close_time": 1673571599999}, {"open_time": 1673571600000, "open": 6.0777, "high": 6.0876, "low": 6.0509, "close": 6.0747, "volume": 1573.05, "close_time": 1673575199999}, {"open_time": 1673575200000, "open": 6.0747, "high": 6.11, "low": 6.0742, "close": 6.11, "volume": 793.65, "close_time": 1673578799999}, {"open_time": 1673578800000, "open": 6.114, "high": 6.1513, "low": 6.114, "close": 6.1513, "volume": 401.32, "close_time": 1673582399999}, {"open_time": 1673582400000, "open": 6.1537, "high": 6.1537, "low": 6.1537, "close": 6.1537, "volume": 4.18, "close_time": 1673585999999}, {"open_time": 1673586000000, "open": 6.1426, "high": 6.1426, "low": 6.0987, "close": 6.1005, "volume": 406.04, "close_time": 1673589599999}, {"open_time": 1673589600000, "open": 6.0974, "high": 6.1172, "low": 6.0974, "close": 6.1172, "volume": 109.56, "close_time": 1673593199999}, {"open_time": 1673593200000, "open": 6.1063, "high": 6.1063, "low": 6.0818, "close": 6.0818, "volume": 59.79, "close_time": 1673596799999}, {"open_time": 1673596800000, "open": 6.0874, "high": 6.0874, "low": 6.0874, "close": 6.0874, "volume": 10.0, "close_time": 1673600399999}, {"open_time": 1673600400000, "open": 6.0952, "high": 6.1316, "low": 6.0915, "close": 6.1316, "volume": 552.69, "close_time": 1673603999999}, {"open_time": 1673604000000, "open": 6.0996, "high": 6.144, "low": 6.098, "close": 6.144, "volume": 144.46, "close_time": 1673607599999}, {"open_time": 1673607600000, "open": 6.111, "high": 6.1125, "low": 6.0598, "close": 6.0713, "volume": 241.92, "close_time": 1673611199999}, {"open_time": 1673611200000, "open": 6.0713, "high": 6.09, "low": 6.0204, "close": 6.0204, "volume": 361.73, "close_time": 1673614799999}, {"open_time": 1673614800000, "open": 6.0393, "high": 6.057, "low": 6.0352, "close": 6.0352, "volume": 396.66, "close_time": 1673618399999}, {"open_time": 1673618400000, "open": 6.0386, "high": 6.0537, "low": 6.035, "close": 6.0537, "volume": 153.31, "close_time": 1673621999999}, {"open_time": 1673622000000, "open": 6.0854, "high": 6.0971, "low": 6.0854, "close": 6.0971, "volume": 619.45, "close_time": 1673625599999}, {"open_time": 1673625600000, "open": 6.0869, "high": 6.089, "low": 6.0358, "close": 6.089, "volume": 105.24, "close_time": 1673629199999}, {"open_time": 1673629200000, "open": 6.0775, "high": 6.1227, "low": 6.0775, "close": 6.1227, "volume": 316.57, "close_time": 1673632799999}, {"open_time": 1673632800000, "open": 6.1537, "high": 6.1537, "low": 6.1246, "close": 6.1246, "volume": 143.36, "close_time": 1673636399999}, {"open_time": 1673636400000, "open": 6.0938, "high": 6.1466, "low": 6.0866, "close": 6.1327, "volume": 186.2, "close_time": 1673639999999}, {"open_time": 1673640000000, "open": 6.1532, "high": 6.1938, "low": 6.1348, "close": 6.1934, "volume": 267.45, "close_time": 1673643599999}, {"open_time": 1673643600000, "open": 6.1849, "high": 6.3488, "low": 6.167, "close": 6.3268, "volume": 2107.97, "close_time": 1673647199999}, {"open_time": 1673647200000, "open": 6.3331, "high": 6.3353, "low": 6.2329, "close": 6.2883, "volume": 349.81, "close_time": 1673650799999}, {"open_time": 1673650800000, "open": 6.2817, "high": 6.3013, "low": 6.2817, "close": 6.3003, "volume": 642.98, "close_time": 1673654399999}, {"open_time": 1673654400000, "open": 6.3076, "high": 6.5317, "low": 6.3076, "close": 6.4665, "volume": 6123.53, "close_time": 1673657999999}, {"open_time": 1673658000000, "open": 6.463, "high": 6.7636, "low": 6.4518, "close": 6.7445, "volume": 5308.0, "close_time": 1673661599999}, {"open_time": 1673661600000, "open": 6.7357, "high": 6.7896, "low": 6.6851, "close": 6.7363, "volume": 4260.84, "close_time": 1673665199999}, {"open_time": 1673665200000, "open": 6.7282, "high": 6.743, "low": 6.6715, "close": 6.714, "volume": 837.56, "close_time": 1673668799999}, {"open_time": 1673668800000, "open": 6.7456, "high": 6.7896, "low": 6.6923, "close": 6.7522, "volume": 928.7, "close_time": 1673672399999}, {"open_time": 1673672400000, "open": 6.7463, "high": 6.7957, "low": 6.6996, "close": 6.7851, "volume": 736.25, "close_time": 1673675999999}, {"open_time": 1673676000000, "open": 6.8211, "high": 6.9509, "low": 6.7613, "close": 6.9509, "volume": 707.1, "close_time": 1673679599999}, {"open_time": 1673679600000, "open": 6.9533, "high": 6.9596, "low": 6.766, "close": 6.8044, "volume": 2746.8, "close_time": 1673683199999}, {"open_time": 1673683200000, "open": 6.8003, "high": 6.856, "low": 6.8003, "close": 6.8284, "volume": 1362.63, "close_time": 1673686799999}, {"open_time": 1673686800000, "open": 6.8202, "high": 6.8202, "low": 6.4428, "close": 6.6018, "volume": 12015.18, "close_time": 1673690399999}, {"open_time": 1673690400000, "open": 6.5566, "high": 6.617, "low": 6.5338, "close": 6.617, "volume": 725.36, "close_time": 1673693999999}, {"open_time": 1673694000000, "open": 6.6269, "high": 6.6437, "low": 6.5688, "close": 6.5993, "volume": 233.65, "close_time": 1673697599999}, {"open_time": 1673697600000, "open": 6.6441, "high": 6.6557, "low": 6.6199, "close": 6.636, "volume": 374.44, "close_time": 1673701199999}, {"open_time": 1673701200000, "open": 6.6446, "high": 6.6476, "low": 6.5444, "close": 6.5476, "volume": 1264.66, "close_time": 1673704799999}, {"open_time": 1673704800000, "open": 6.5677, "high": 6.6735, "low": 6.4642, "close": 6.5643, "volume": 2324.22, "close_time": 1673708399999}, {"open_time": 1673708400000, "open": 6.5569, "high": 6.6073, "low": 6.511, "close": 6.595, "volume": 159.99, "close_time": 1673711999999}, {"open_time": 1673712000000, "open": 6.621, "high": 6.6285, "low": 6.571, "close": 6.571, "volume": 45.81, "close_time": 1673715599999}, {"open_time": 1673715600000, "open": 6.6, "high": 6.6167, "low": 6.6, "close": 6.6017, "volume": 136.16, "close_time": 1673719199999}, {"open_time": 1673719200000, "open": 6.5542, "high": 6.558, "low": 6.5426, "close": 6.558, "volume": 144.98, "close_time": 1673722799999}, {"open_time": 1673722800000, "open": 6.5629, "high": 6.5629, "low": 6.5629, "close": 6.5629, "volume": 284.87, "close_time": 1673726399999}, {"open_time": 1673726400000, "open": 6.5629, "high": 6.5629, "low": 6.5629, "close": 6.5629, "volume": 0.0, "close_time": 1673729999999}, {"open_time": 1673730000000, "open": 6.5565, "high": 6.5702, "low": 6.5506, "close": 6.5702, "volume": 154.19, "close_time": 1673733599999}, {"open_time": 1673733600000, "open": 6.556, "high": 6.556, "low": 6.556, "close": 6.556, "volume": 30.54, "close_time": 1673737199999}, {"open_time": 1673737200000, "open": 6.6332, "high": 6.6466, "low": 6.6205, "close": 6.6438, "volume": 38.98, "close_time": 1673740799999}, {"open_time": 1673740800000, "open": 6.6386, "high": 6.639, "low": 6.4428, "close": 6.627, "volume": 625.08, "close_time": 1673744399999}, {"open_time": 1673744400000, "open": 6.577, "high": 6.577, "low": 6.5162, "close": 6.575, "volume": 2000.06, "close_time": 1673747999999}, {"open_time": 1673748000000, "open": 6.55, "high": 6.55, "low": 6.55, "close": 6.55, "volume": 98.35, "close_time": 1673751599999}, {"open_time": 1673751600000, "open": 6.4993, "high": 6.5457, "low": 6.4859, "close": 6.5457, "volume": 172.8, "close_time": 1673755199999}, {"open_time": 1673755200000, "open": 6.5479, "high": 6.554, "low": 6.5479, "close": 6.554, "volume": 132.67, "close_time": 1673758799999}, {"open_time": 1673758800000, "open": 6.5378, "high": 6.5875, "low": 6.5378, "close": 6.5875, "volume": 323.53, "close_time": 1673762399999}, {"open_time": 1673762400000, "open": 6.5737, "high": 6.5737, "low": 6.5737, "close": 6.5737, "volume": 20.0, "close_time": 1673765999999}, {"open_time": 1673766000000, "open": 6.4967, "high": 6.4967, "low": 6.4967, "close": 6.4967, "volume": 29.64, "close_time": 1673769599999}, {"open_time": 1673769600000, "open": 6.4819, "high": 6.4906, "low": 6.4333, "close": 6.4333, "volume": 300.42, "close_time": 1673773199999}, {"open_time": 1673773200000, "open": 6.4281, "high": 6.4281, "low": 6.4009, "close": 6.4009, "volume": 340.79, "close_time": 1673776799999}, {"open_time": 1673776800000, "open": 6.4658, "high": 6.4664, "low": 6.4281, "close": 6.4281, "volume": 251.65, "close_time": 1673780399999}, {"open_time": 1673780400000, "open": 6.4813, "high": 6.4813, "low": 6.4813, "close": 6.4813, "volume": 47.24, "close_time": 1673783999999}, {"open_time": 1673784000000, "open": 6.4693, "high": 6.4785, "low": 6.4684, "close": 6.4785, "volume": 537.24, "close_time": 1673787599999}, {"open_time": 1673787600000, "open": 6.5179, "high": 6.5412, "low": 6.5179, "close": 6.537, "volume": 109.01, "close_time": 1673791199999}, {"open_time": 1673791200000, "open": 6.5296, "high": 6.6328, "low": 6.5296, "close": 6.6303, "volume": 439.78, "close_time": 1673794799999}, {"open_time": 1673794800000, "open": 6.6047, "high": 6.627, "low": 6.5882, "close": 6.627, "volume": 533.58, "close_time": 1673798399999}, {"open_time": 1673798400000, "open": 6.6273, "high": 6.63, "low": 6.5374, "close": 6.5695, "volume": 420.66, "close_time": 1673801999999}, {"open_time": 1673802000000, "open": 6.5811, "high": 6.6214, "low": 6.5416, "close": 6.568, "volume": 750.44, "close_time": 1673805599999}, {"open_time": 1673805600000, "open": 6.5162, "high": 6.5162, "low": 6.4977, "close": 6.5066, "volume": 51.56, "close_time": 1673809199999}, {"open_time": 1673809200000, "open": 6.5996, "high": 6.5996, "low": 6.5996, "close": 6.5996, "volume": 110.06, "close_time": 1673812799999}, {"open_time": 1673812800000, "open": 6.5996, "high": 6.5996, "low": 6.5996, "close": 6.5996, "volume": 0.0, "close_time": 1673816399999}, {"open_time": 1673816400000, "open": 6.6269, "high": 6.6269, "low": 6.6269, "close": 6.6269, "volume": 3.88, "close_time": 1673819999999}, {"open_time": 1673820000000, "open": 6.5896, "high": 6.6735, "low": 6.5896, "close": 6.6735, "volume": 114.35, "close_time": 1673823599999}, {"open_time": 1673823600000, "open": 6.6472, "high": 6.6472, "low": 6.562, "close": 6.562, "volume": 101.96, "close_time": 1673827199999}, {"open_time": 1673827200000, "open": 6.5948, "high": 6.6448, "low": 6.5722, "close": 6.6254, "volume": 513.31, "close_time": 1673830799999}, {"open_time": 1673830800000, "open": 6.6735, "high": 6.7021, "low": 6.6297, "close": 6.6856, "volume": 1040.48, "close_time": 1673834399999}, {"open_time": 1673834400000, "open": 6.6865, "high": 6.7356, "low": 6.6669, "close": 6.6669, "volume": 984.18, "close_time": 1673837999999}, {"open_time": 1673838000000, "open": 6.6393, "high": 6.6566, "low": 6.5548, "close": 6.5548, "volume": 737.35, "close_time": 1673841599999}, {"open_time": 1673841600000, "open": 6.5936, "high": 6.5983, "low": 6.5936, "close": 6.5983, "volume": 199.95, "close_time": 1673845199999}, {"open_time": 1673845200000, "open": 6.6407, "high": 6.6927, "low": 6.6307, "close": 6.6927, "volume": 934.13, "close_time": 1673848799999}, {"open_time": 1673848800000, "open": 6.7126, "high": 6.7243, "low": 6.672, "close": 6.6763, "volume": 630.38, "close_time": 1673852399999}, {"open_time": 1673852400000, "open": 6.662, "high": 6.662, "low": 6.6161, "close": 6.6595, "volume": 405.78, "close_time": 1673855999999}, {"open_time": 1673856000000, "open": 6.5947, "high": 6.5947, "low": 6.4269, "close": 6.4646, "volume": 6620.99, "close_time": 1673859599999}, {"open_time": 1673859600000, "open": 6.4582, "high": 6.4931, "low": 6.4362, "close": 6.4581, "volume": 580.37, "close_time": 1673863199999}, {"open_time": 1673863200000, "open": 6.4858, "high": 6.4942, "low": 6.4858, "close": 6.4942, "volume": 86.34, "close_time": 1673866799999}, {"open_time": 1673866800000, "open": 6.4611, "high": 6.4611, "low": 6.4597, "close": 6.4597, "volume": 191.14, "close_time": 1673870399999}, {"open_time": 1673870400000, "open": 6.4818, "high": 6.4818, "low": 6.4138, "close": 6.4195, "volume": 252.97, "close_time": 1673873999999}, {"open_time": 1673874000000, "open": 6.4172, "high": 6.4511, "low": 6.3868, "close": 6.4381, "volume": 1650.44, "close_time": 1673877599999}, {"open_time": 1673877600000, "open": 6.402, "high": 6.402, "low": 6.3679, "close": 6.3679, "volume": 475.89, "close_time": 1673881199999}, {"open_time": 1673881200000, "open": 6.3986, "high": 6.421, "low": 6.2895, "close": 6.4093, "volume": 482.46, "close_time": 1673884799999}, {"open_time": 1673884800000, "open": 6.4017, "high": 6.4432, "low": 6.3997, "close": 6.414, "volume": 236.27, "close_time": 1673888399999}, {"open_time": 1673888400000, "open": 6.4312, "high": 6.4761, "low": 6.4312, "close": 6.4761, "volume": 73.27, "close_time": 1673891999999}, {"open_time": 1673892000000, "open": 6.4896, "high": 6.4953, "low": 6.4896, "close": 6.4953, "volume": 62.95, "close_time": 1673895599999}, {"open_time": 1673895600000, "open": 6.5294, "high": 6.5619, "low": 6.5141, "close": 6.5619, "volume": 474.8, "close_time": 1673899199999}, {"open_time": 1673899200000, "open": 6.5629, "high": 6.6829, "low": 6.5528, "close": 6.6086, "volume": 2529.5, "close_time": 1673902799999}, {"open_time": 1673902800000, "open": 6.6721, "high": 6.6721, "low": 6.5896, "close": 6.63, "volume": 372.39, "close_time": 1673906399999}, {"open_time": 1673906400000, "open": 6.634, "high": 6.634, "low": 6.593, "close": 6.5961, "volume": 186.53, "close_time": 1673909999999}, {"open_time": 1673910000000, "open": 6.5754, "high": 6.5754, "low": 6.534, "close": 6.5574, "volume": 719.02, "close_time": 1673913599999}, {"open_time": 1673913600000, "open": 6.5162, "high": 6.5687, "low": 6.4758, "close": 6.4758, "volume": 1953.83, "close_time": 1673917199999}, {"open_time": 1673917200000, "open": 6.4677, "high": 6.4796, "low": 6.4094, "close": 6.4796, "volume": 1351.59, "close_time": 1673920799999}, {"open_time": 1673920800000, "open": 6.5164, "high": 6.5224, "low": 6.4758, "close": 6.4758, "volume": 122.62, "close_time": 1673924399999}, {"open_time": 1673924400000, "open": 6.5294, "high": 6.5294, "low": 6.5294, "close": 6.5294, "volume": 3.93, "close_time": 1673927999999}, {"open_time": 1673928000000, "open": 6.5353, "high": 6.5423, "low": 6.523, "close": 6.5282, "volume": 418.65, "close_time": 1673931599999}, {"open_time": 1673931600000, "open": 6.5364, "high": 6.5364, "low": 6.529, "close": 6.5314, "volume": 92.66, "close_time": 1673935199999}, {"open_time": 1673935200000, "open": 6.5509, "high": 6.5585, "low": 6.5266, "close": 6.5266, "volume": 62.65, "close_time": 1673938799999}, {"open_time": 1673938800000, "open": 6.5266, "high": 6.5266, "low": 6.5266, "close": 6.5266, "volume": 0.0, "close_time": 1673942399999}, {"open_time": 1673942400000, "open": 6.5664, "high": 6.5937, "low": 6.5627, "close": 6.5932, "volume": 1254.52, "close_time": 1673945999999}, {"open_time": 1673946000000, "open": 6.5993, "high": 6.5993, "low": 6.5403, "close": 6.5613, "volume": 578.65, "close_time": 1673949599999}, {"open_time": 1673949600000, "open": 6.5388, "high": 6.5388, "low": 6.5167, "close": 6.5273, "volume": 74.39, "close_time": 1673953199999}, {"open_time": 1673953200000, "open": 6.5722, "high": 6.5722, "low": 6.5656, "close": 6.5656, "volume": 6.1, "close_time": 1673956799999}, {"open_time": 1673956800000, "open": 6.5871, "high": 6.6186, "low": 6.539, "close": 6.5605, "volume": 699.93, "close_time": 1673960399999}, {"open_time": 1673960400000, "open": 6.5317, "high": 6.5321, "low": 6.5297, "close": 6.5321, "volume": 71.32, "close_time": 1673963999999}, {"open_time": 1673964000000, "open": 6.555, "high": 6.6423, "low": 6.4996, "close": 6.5214, "volume": 2635.8, "close_time": 1673967599999}, {"open_time": 1673967600000, "open": 6.5641, "high": 6.5779, "low": 6.4428, "close": 6.4541, "volume": 253.42, "close_time": 1673971199999}, {"open_time": 1673971200000, "open": 6.4397, "high": 6.4673, "low": 6.4179, "close": 6.4198, "volume": 712.67, "close_time": 1673974799999}, {"open_time": 1673974800000, "open": 6.4067, "high": 6.4241, "low": 6.3737, "close": 6.3925, "volume": 195.48, "close_time": 1673978399999}, {"open_time": 1673978400000, "open": 6.4032, "high": 6.4445, "low": 6.4032, "close": 6.4407, "volume": 118.8, "close_time": 1673981999999}, {"open_time": 1673982000000, "open": 6.4783, "high": 6.4858, "low": 6.4783, "close": 6.4858, "volume": 290.65, "close_time": 1673985599999}, {"open_time": 1673985600000, "open": 6.4953, "high": 6.4953, "low": 6.4341, "close": 6.4541, "volume": 397.08, "close_time": 1673989199999}, {"open_time": 1673989200000, "open": 6.4516, "high": 6.4516, "low": 6.3842, "close": 6.3842, "volume": 268.99, "close_time": 1673992799999}, {"open_time": 1673992800000, "open": 6.4041, "high": 6.4041, "low": 6.3583, "close": 6.3646, "volume": 349.18, "close_time": 1673996399999}, {"open_time": 1673996400000, "open": 6.389, "high": 6.4106, "low": 6.3192, "close": 6.3402, "volume": 2012.36, "close_time": 1673999999999}, {"open_time": 1674000000000, "open": 6.3688, "high": 6.3811, "low": 6.3652, "close": 6.3652, "volume": 164.16, "close_time": 1674003599999}, {"open_time": 1674003600000, "open": 6.3842, "high": 6.4042, "low": 6.3706, "close": 6.3706, "volume": 348.48, "close_time": 1674007199999}, {"open_time": 1674007200000, "open": 6.4202, "high": 6.4437, "low": 6.4202, "close": 6.4361, "volume": 140.57, "close_time": 1674010799999}, {"open_time": 1674010800000, "open": 6.4761, "high": 6.4786, "low": 6.4478, "close": 6.4478, "volume": 347.27, "close_time": 1674014399999}, {"open_time": 1674014400000, "open": 6.4712, "high": 6.4953, "low": 6.4712, "close": 6.4808, "volume": 277.11, "close_time": 1674017999999}, {"open_time": 1674018000000, "open": 6.4932, "high": 6.4933, "low": 6.4932, "close": 6.4933, "volume": 40.23, "close_time": 1674021599999}, {"open_time": 1674021600000, "open": 6.4968, "high": 6.506, "low": 6.4477, "close": 6.4477, "volume": 214.09, "close_time": 1674025199999}, {"open_time": 1674025200000, "open": 6.4503, "high": 6.4618, "low": 6.4348, "close": 6.446, "volume": 1403.84, "close_time": 1674028799999}, {"open_time": 1674028800000, "open": 6.4409, "high": 6.4416, "low": 6.3679, "close": 6.3693, "volume": 200.82, "close_time": 1674032399999}, {"open_time": 1674032400000, "open": 6.3612, "high": 6.3968, "low": 6.3612, "close": 6.3954, "volume": 871.36, "close_time": 1674035999999}, {"open_time": 1674036000000, "open": 6.3537, "high": 6.3537, "low": 6.3075, "close": 6.3075, "volume": 164.92, "close_time": 1674039599999}, {"open_time": 1674039600000, "open": 6.3295, "high": 6.3371, "low": 6.3295, "close": 6.3371, "volume": 548.7, "close_time": 1674043199999}, {"open_time": 1674043200000, "open": 6.3371, "high": 6.3371, "low": 6.3371, "close": 6.3371, "volume": 0.0, "close_time": 1674046799999}, {"open_time": 1674046800000, "open": 6.3879, "high": 6.574, "low": 6.3675, "close": 6.562, "volume": 4213.22, "close_time": 1674050399999}, {"open_time": 1674050400000, "open": 6.5732, "high": 6.7896, "low": 6.5398, "close": 6.7888, "volume": 5151.5, "close_time": 1674053999999}, {"open_time": 1674054000000, "open": 6.8068, "high": 6.8148, "low": 6.161, "close": 6.3073, "volume": 10380.73, "close_time": 1674057599999}, {"open_time": 1674057600000, "open": 6.3073, "high": 6.3073, "low": 6.0327, "close": 6.1638, "volume": 21669.61, "close_time": 1674061199999}, {"open_time": 1674061200000, "open": 6.187, "high": 6.3563, "low": 6.1802, "close": 6.2608, "volume": 1348.74, "close_time": 1674064799999}, {"open_time": 1674064800000, "open": 6.2297, "high": 6.3024, "low": 6.2297, "close": 6.3024, "volume": 90.91, "close_time": 1674068399999}, {"open_time": 1674068400000, "open": 6.1797, "high": 6.22, "low": 6.1797, "close": 6.2078, "volume": 378.83, "close_time": 1674071999999}, {"open_time": 1674072000000, "open": 6.1911, "high": 6.1911, "low": 6.0805, "close": 6.0819, "volume": 947.39, "close_time": 1674075599999}, {"open_time": 1674075600000, "open": 6.0922, "high": 6.1356, "low": 6.0825, "close": 6.1253, "volume": 2705.29, "close_time": 1674079199999}, {"open_time": 1674079200000, "open": 6.0897, "high": 6.0978, "low": 6.07, "close": 6.0978, "volume": 2554.01, "close_time": 1674082799999}, {"open_time": 1674082800000, "open": 6.0843, "high": 6.1323, "low": 6.037, "close": 6.0712, "volume": 6433.6, "close_time": 1674086399999}, {"open_time": 1674086400000, "open": 6.0884, "high": 6.1026, "low": 6.0884, "close": 6.1026, "volume": 129.36, "close_time": 1674089999999}, {"open_time": 1674090000000, "open": 6.0564, "high": 6.0788, "low": 6.0513, "close": 6.0513, "volume": 435.69, "close_time": 1674093599999}, {"open_time": 1674093600000, "open": 6.0641, "high": 6.1359, "low": 6.0641, "close": 6.1163, "volume": 2555.09, "close_time": 1674097199999}, {"open_time": 1674097200000, "open": 6.1004, "high": 6.1004, "low": 6.09, "close": 6.09, "volume": 410.91, "close_time": 1674100799999}, {"open_time": 1674100800000, "open": 6.1036, "high": 6.1631, "low": 6.1036, "close": 6.1393, "volume": 1278.92, "close_time": 1674104399999}, {"open_time": 1674104400000, "open": 6.1371, "high": 6.1552, "low": 6.1331, "close": 6.1358, "volume": 529.55, "close_time": 1674107999999}, {"open_time": 1674108000000, "open": 6.1261, "high": 6.1521, "low": 6.1223, "close": 6.1509, "volume": 216.15, "close_time": 1674111599999}, {"open_time": 1674111600000, "open": 6.1458, "high": 6.1519, "low": 6.1132, "close": 6.1287, "volume": 847.82, "close_time": 1674115199999}, {"open_time": 1674115200000, "open": 6.1287, "high": 6.1287, "low": 6.1287, "close": 6.1287, "volume": 2.13, "close_time": 1674118799999}, {"open_time": 1674118800000, "open": 6.1242, "high": 6.1636, "low": 6.122, "close": 6.1636, "volume": 130.71, "close_time": 1674122399999}, {"open_time": 1674122400000, "open": 6.1636, "high": 6.1636, "low": 6.1636, "close": 6.1636, "volume": 0.0, "close_time": 1674125999999}, {"open_time": 1674126000000, "open": 6.0794, "high": 6.0794, "low": 6.0509, "close": 6.0607, "volume": 439.47, "close_time": 1674129599999}, {"open_time": 1674129600000, "open": 6.055, "high": 6.0777, "low": 6.0292, "close": 6.0292, "volume": 341.69, "close_time": 1674133199999}, {"open_time": 1674133200000, "open": 6.0204, "high": 6.0637, "low": 5.9905, "close": 6.0597, "volume": 2530.85, "close_time": 1674136799999}, {"open_time": 1674136800000, "open": 6.0597, "high": 6.0597, "low": 6.0597, "close": 6.0597, "volume": 0.0, "close_time": 1674140399999}, {"open_time": 1674140400000, "open": 6.089, "high": 6.1227, "low": 6.0733, "close": 6.0733, "volume": 205.63, "close_time": 1674143999999}, {"open_time": 1674144000000, "open": 6.0979, "high": 6.098, "low": 6.0844, "close": 6.0844, "volume": 50.99, "close_time": 1674147599999}, {"open_time": 1674147600000, "open": 6.1035, "high": 6.1035, "low": 6.0149, "close": 6.0286, "volume": 414.96, "close_time": 1674151199999}, {"open_time": 1674151200000, "open": 6.0276, "high": 6.044, "low": 6.0276, "close": 6.044, "volume": 7.96, "close_time": 1674154799999}, {"open_time": 1674154800000, "open": 6.1227, "high": 6.1537, "low": 6.1227, "close": 6.1537, "volume": 26.94, "close_time": 1674158399999}, {"open_time": 1674158400000, "open": 6.187, "high": 6.187, "low": 6.1657, "close": 6.1657, "volume": 8.19, "close_time": 1674161999999}, {"open_time": 1674162000000, "open": 6.1668, "high": 6.1743, "low": 6.1257, "close": 6.1257, "volume": 354.36, "close_time": 1674165599999}, {"open_time": 1674165600000, "open": 6.1257, "high": 6.1257, "low": 6.1257, "close": 6.1257, "volume": 0.0, "close_time": 1674169199999}, {"open_time": 1674169200000, "open": 6.1349, "high": 6.1383, "low": 6.1343, "close": 6.1352, "volume": 192.49, "close_time": 1674172799999}, {"open_time": 1674172800000, "open": 6.1041, "high": 6.12, "low": 6.0964, "close": 6.12, "volume": 865.01, "close_time": 1674176399999}, {"open_time": 1674176400000, "open": 6.0983, "high": 6.1745, "low": 6.0983, "close": 6.1709, "volume": 1462.9, "close_time": 1674179999999}, {"open_time": 1674180000000, "open": 6.191, "high": 6.2263, "low": 6.1773, "close": 6.185, "volume": 544.08, "close_time": 1674183599999}, {"open_time": 1674183600000, "open": 6.1867, "high": 6.197, "low": 6.1748, "close": 6.187, "volume": 1442.55, "close_time": 1674187199999}, {"open_time": 1674187200000, "open": 6.1852, "high": 6.1852, "low": 6.1852, "close": 6.1852, "volume": 50.0, "close_time": 1674190799999}, {"open_time": 1674190800000, "open": 6.1349, "high": 6.1349, "low": 6.1139, "close": 6.1139, "volume": 106.97, "close_time": 1674194399999}, {"open_time": 1674194400000, "open": 6.11, "high": 6.123, "low": 6.0963, "close": 6.1191, "volume": 879.34, "close_time": 1674197999999}, {"open_time": 1674198000000, "open": 6.1191, "high": 6.1191, "low": 6.1191, "close": 6.1191, "volume": 0.0, "close_time": 1674201599999}, {"open_time": 1674201600000, "open": 6.1101, "high": 6.1101, "low": 6.0839, "close": 6.1028, "volume": 166.14, "close_time": 1674205199999}, {"open_time": 1674205200000, "open": 6.1028, "high": 6.1028, "low": 6.1028, "close": 6.1028, "volume": 0.0, "close_time": 1674208799999}, {"open_time": 1674208800000, "open": 6.0879, "high": 6.0925, "low": 6.0879, "close": 6.0925, "volume": 93.47, "close_time": 1674212399999}, {"open_time": 1674212400000, "open": 6.0929, "high": 6.0929, "low": 6.0929, "close": 6.0929, "volume": 134.71, "close_time": 1674215999999}, {"open_time": 1674216000000, "open": 6.1267, "high": 6.1481, "low": 6.1267, "close": 6.1481, "volume": 527.22, "close_time": 1674219599999}, {"open_time": 1674219600000, "open": 6.1387, "high": 6.1387, "low": 6.1116, "close": 6.1116, "volume": 103.56, "close_time": 1674223199999}, {"open_time": 1674223200000, "open": 6.1188, "high": 6.1434, "low": 6.0953, "close": 6.1217, "volume": 776.06, "close_time": 1674226799999}, {"open_time": 1674226800000, "open": 6.1517, "high": 6.2021, "low": 6.1517, "close": 6.2021, "volume": 318.1, "close_time": 1674230399999}, {"open_time": 1674230400000, "open": 6.2138, "high": 6.2847, "low": 6.2138, "close": 6.2696, "volume": 78.33, "close_time": 1674233999999}, {"open_time": 1674234000000, "open": 6.3044, "high": 6.3388, "low": 6.2991, "close": 6.3224, "volume": 606.07, "close_time": 1674237599999}, {"open_time": 1674237600000, "open": 6.3285, "high": 6.3432, "low": 6.317, "close": 6.3432, "volume": 145.64, "close_time": 1674241199999}, {"open_time": 1674241200000, "open": 6.3264, "high": 6.3744, "low": 6.316, "close": 6.3744, "volume": 6121.99, "close_time": 1674244799999}, {"open_time": 1674244800000, "open": 6.3785, "high": 6.5328, "low": 6.3785, "close": 6.5224, "volume": 4822.76, "close_time": 1674248399999}, {"open_time": 1674248400000, "open": 6.5561, "high": 6.557, "low": 6.4814, "close": 6.557, "volume": 1533.52, "close_time": 1674251999999}, {"open_time": 1674252000000, "open": 6.553, "high": 6.6061, "low": 6.5435, "close": 6.59, "volume": 1371.5, "close_time": 1674255599999}, {"open_time": 1674255600000, "open": 6.5944, "high": 6.7083, "low": 6.5944, "close": 6.6893, "volume": 612.6, "close_time": 1674259199999}, {"open_time": 1674259200000, "open": 6.6841, "high": 6.7081, "low": 6.6021, "close": 6.6666, "volume": 8363.7, "close_time": 1674262799999}, {"open_time": 1674262800000, "open": 6.6726, "high": 6.7258, "low": 6.6726, "close": 6.7088, "volume": 508.56, "close_time": 1674266399999}, {"open_time": 1674266400000, "open": 6.7281, "high": 6.7281, "low": 6.6525, "close": 6.6793, "volume": 1688.86, "close_time": 1674269999999}, {"open_time": 1674270000000, "open": 6.6948, "high": 6.6963, "low": 6.6689, "close": 6.6817, "volume": 350.2, "close_time": 1674273599999}, {"open_time": 1674273600000, "open": 6.7219, "high": 6.7352, "low": 6.7207, "close": 6.7208, "volume": 199.31, "close_time": 1674277199999}, {"open_time": 1674277200000, "open": 6.713, "high": 6.713, "low": 6.6994, "close": 6.7072, "volume": 134.85, "close_time": 1674280799999}, {"open_time": 1674280800000, "open": 6.6854, "high": 6.7557, "low": 6.6853, "close": 6.7372, "volume": 1385.57, "close_time": 1674284399999}, {"open_time": 1674284400000, "open": 6.75, "high": 6.7583, "low": 6.7288, "close": 6.7464, "volume": 1623.37, "close_time": 1674287999999}, {"open_time": 1674288000000, "open": 6.7477, "high": 6.7477, "low": 6.6338, "close": 6.6338, "volume": 408.47, "close_time": 1674291599999}, {"open_time": 1674291600000, "open": 6.6591, "high": 6.682, "low": 6.6486, "close": 6.682, "volume": 1471.93, "close_time": 1674295199999}, {"open_time": 1674295200000, "open": 6.7744, "high": 6.7744, "low": 6.5686, "close": 6.6227, "volume": 7600.67, "close_time": 1674298799999}, {"open_time": 1674298800000, "open": 6.6239, "high": 6.6585, "low": 6.564, "close": 6.6585, "volume": 559.61, "close_time": 1674302399999}, {"open_time": 1674302400000, "open": 6.6804, "high": 6.6804, "low": 6.6803, "close": 6.6803, "volume": 52.73, "close_time": 1674305999999}, {"open_time": 1674306000000, "open": 6.6604, "high": 6.6785, "low": 6.5782, "close": 6.5782, "volume": 568.49, "close_time": 1674309599999}, {"open_time": 1674309600000, "open": 6.6019, "high": 6.6373, "low": 6.5934, "close": 6.6103, "volume": 369.55, "close_time": 1674313199999}, {"open_time": 1674313200000, "open": 6.6153, "high": 6.6635, "low": 6.5961, "close": 6.6069, "volume": 1918.98, "close_time": 1674316799999}, {"open_time": 1674316800000, "open": 6.6343, "high": 6.7482, "low": 6.6343, "close": 6.7248, "volume": 574.94, "close_time": 1674320399999}, {"open_time": 1674320400000, "open": 6.6938, "high": 6.7274, "low": 6.6636, "close": 6.6657, "volume": 1482.46, "close_time": 1674323999999}, {"open_time": 1674324000000, "open": 6.6956, "high": 6.7576, "low": 6.6829, "close": 6.7576, "volume": 1352.17, "close_time": 1674327599999}, {"open_time": 1674327600000, "open": 6.7569, "high": 6.7569, "low": 6.7467, "close": 6.7557, "volume": 38.29, "close_time": 1674331199999}, {"open_time": 1674331200000, "open": 6.7372, "high": 6.8034, "low": 6.7135, "close": 6.8034, "volume": 499.99, "close_time": 1674334799999}, {"open_time": 1674334800000, "open": 6.7823, "high": 6.8194, "low": 6.7706, "close": 6.8189, "volume": 2740.53, "close_time": 1674338399999}, {"open_time": 1674338400000, "open": 6.7951, "high": 6.7981, "low": 6.7549, "close": 6.7549, "volume": 1811.29, "close_time": 1674341999999}, {"open_time": 1674342000000, "open": 6.7668, "high": 6.7731, "low": 6.6531, "close": 6.6531, "volume": 3758.9, "close_time": 1674345599999}, {"open_time": 1674345600000, "open": 6.6551, "high": 6.7461, "low": 6.6336, "close": 6.7221, "volume": 2649.4, "close_time": 1674349199999}, {"open_time": 1674349200000, "open": 6.6883, "high": 6.7204, "low": 6.6689, "close": 6.6891, "volume": 742.62, "close_time": 1674352799999}, {"open_time": 1674352800000, "open": 6.6753, "high": 6.6986, "low": 6.6129, "close": 6.6129, "volume": 804.48, "close_time": 1674356399999}, {"open_time": 1674356400000, "open": 6.705, "high": 6.7061, "low": 6.6867, "close": 6.6977, "volume": 306.91, "close_time": 1674359999999}, {"open_time": 1674360000000, "open": 6.7228, "high": 6.7258, "low": 6.7228, "close": 6.7228, "volume": 147.19, "close_time": 1674363599999}, {"open_time": 1674363600000, "open": 6.7239, "high": 6.7413, "low": 6.7239, "close": 6.7383, "volume": 255.04, "close_time": 1674367199999}, {"open_time": 1674367200000, "open": 6.7383, "high": 6.7383, "low": 6.7383, "close": 6.7383, "volume": 0.0, "close_time": 1674370799999}, {"open_time": 1674370800000, "open": 6.7496, "high": 6.7496, "low": 6.7231, "close": 6.7318, "volume": 278.18, "close_time": 1674374399999}, {"open_time": 1674374400000, "open": 6.7463, "high": 6.7761, "low": 6.7322, "close": 6.7761, "volume": 149.93, "close_time": 1674377999999}, {"open_time": 1674378000000, "open": 6.7761, "high": 6.8154, "low": 6.7488, "close": 6.7488, "volume": 2944.51, "close_time": 1674381599999}, {"open_time": 1674381600000, "open": 6.771, "high": 6.8395, "low": 6.758, "close": 6.8337, "volume": 619.14, "close_time": 1674385199999}, {"open_time": 1674385200000, "open": 6.8096, "high": 6.8625, "low": 6.7874, "close": 6.8309, "volume": 2437.43, "close_time": 1674388799999}, {"open_time": 1674388800000, "open": 6.8361, "high": 6.9162, "low": 6.7965, "close": 6.9141, "volume": 4078.63, "close_time": 1674392399999}, {"open_time": 1674392400000, "open": 6.8854, "high": 6.9156, "low": 6.85, "close": 6.8762, "volume": 1637.15, "close_time": 1674395999999}, {"open_time": 1674396000000, "open": 6.8665, "high": 6.9636, "low": 6.865, "close": 6.9631, "volume": 1796.7, "close_time": 1674399599999}, {"open_time": 1674399600000, "open": 6.9458, "high": 7.0613, "low": 6.8837, "close": 7.0607, "volume": 6483.1, "close_time": 1674403199999}, {"open_time": 1674403200000, "open": 7.0317, "high": 7.0317, "low": 6.9136, "close": 6.942, "volume": 5637.64, "close_time": 1674406799999}, {"open_time": 1674406800000, "open": 6.9866, "high": 7.1071, "low": 6.9866, "close": 7.0363, "volume": 3688.35, "close_time": 1674410399999}, {"open_time": 1674410400000, "open": 7.0333, "high": 7.0838, "low": 7.0333, "close": 7.0456, "volume": 1343.73, "close_time": 1674413999999}, {"open_time": 1674414000000, "open": 7.012, "high": 7.0133, "low": 6.9195, "close": 6.9195, "volume": 3008.47, "close_time": 1674417599999}, {"open_time": 1674417600000, "open": 6.9322, "high": 6.9358, "low": 6.7619, "close": 6.7839, "volume": 6215.62, "close_time": 1674421199999}, {"open_time": 1674421200000, "open": 6.801, "high": 6.8242, "low": 6.801, "close": 6.819, "volume": 160.4, "close_time": 1674424799999}, {"open_time": 1674424800000, "open": 6.7861, "high": 6.7861, "low": 6.7861, "close": 6.7861, "volume": 2.46, "close_time": 1674428399999}, {"open_time": 1674428400000, "open": 6.8625, "high": 6.8906, "low": 6.8625, "close": 6.8906, "volume": 140.82, "close_time": 1674431999999}, {"open_time": 1674432000000, "open": 6.8915, "high": 6.9762, "low": 6.8813, "close": 6.9443, "volume": 1400.97, "close_time": 1674435599999}, {"open_time": 1674435600000, "open": 6.9551, "high": 6.9551, "low": 6.9551, "close": 6.9551, "volume": 160.31, "close_time": 1674439199999}, {"open_time": 1674439200000, "open": 6.9147, "high": 6.9202, "low": 6.8654, "close": 6.8752, "volume": 540.67, "close_time": 1674442799999}, {"open_time": 1674442800000, "open": 6.9202, "high": 6.9243, "low": 6.8452, "close": 6.8606, "volume": 963.52, "close_time": 1674446399999}, {"open_time": 1674446400000, "open": 6.8712, "high": 6.8998, "low": 6.8712, "close": 6.8998, "volume": 677.71, "close_time": 1674449999999}, {"open_time": 1674450000000, "open": 6.8576, "high": 6.8576, "low": 6.8455, "close": 6.8566, "volume": 123.91, "close_time": 1674453599999}, {"open_time": 1674453600000, "open": 6.8364, "high": 6.8864, "low": 6.8105, "close": 6.8825, "volume": 350.43, "close_time": 1674457199999}, {"open_time": 1674457200000, "open": 6.8812, "high": 6.8877, "low": 6.8189, "close": 6.8189, "volume": 384.57, "close_time": 1674460799999}, {"open_time": 1674460800000, "open": 6.8459, "high": 6.8475, "low": 6.805, "close": 6.805, "volume": 62.56, "close_time": 1674464399999}, {"open_time": 1674464400000, "open": 6.8512, "high": 6.8523, "low": 6.8512, "close": 6.8523, "volume": 139.97, "close_time": 1674467999999}, {"open_time": 1674468000000, "open": 6.8659, "high": 6.8923, "low": 6.8659, "close": 6.8812, "volume": 264.22, "close_time": 1674471599999}, {"open_time": 1674471600000, "open": 6.8602, "high": 6.8602, "low": 6.8602, "close": 6.8602, "volume": 31.17, "close_time": 1674475199999}, {"open_time": 1674475200000, "open": 6.8871, "high": 6.8871, "low": 6.8367, "close": 6.8476, "volume": 800.63, "close_time": 1674478799999}, {"open_time": 1674478800000, "open": 6.7906, "high": 7.0027, "low": 6.7316, "close": 6.7837, "volume": 11280.17, "close_time": 1674482399999}, {"open_time": 1674482400000, "open": 6.7667, "high": 6.8796, "low": 6.6791, "close": 6.6791, "volume": 8629.97, "close_time": 1674485999999}, {"open_time": 1674486000000, "open": 6.7095, "high": 6.8165, "low": 6.7076, "close": 6.77, "volume": 2719.99, "close_time": 1674489599999}, {"open_time": 1674489600000, "open": 6.77, "high": 6.77, "low": 6.7349, "close": 6.7661, "volume": 509.44, "close_time": 1674493199999}, {"open_time": 1674493200000, "open": 6.7828, "high": 6.8262, "low": 6.7668, "close": 6.8262, "volume": 356.12, "close_time": 1674496799999}, {"open_time": 1674496800000, "open": 6.8261, "high": 6.8768, "low": 6.8241, "close": 6.8241, "volume": 2294.03, "close_time": 1674500399999}, {"open_time": 1674500400000, "open": 6.82, "high": 6.82, "low": 6.7168, "close": 6.7281, "volume": 791.79, "close_time": 1674503999999}, {"open_time": 1674504000000, "open": 6.7161, "high": 6.7348, "low": 6.7161, "close": 6.7265, "volume": 443.69, "close_time": 1674507599999}, {"open_time": 1674507600000, "open": 6.7265, "high": 6.7265, "low": 6.7265, "close": 6.7265, "volume": 0.0, "close_time": 1674511199999}, {"open_time": 1674511200000, "open": 6.7435, "high": 6.7435, "low": 6.7118, "close": 6.7118, "volume": 62.23, "close_time": 1674514799999}, {"open_time": 1674514800000, "open": 6.719, "high": 6.719, "low": 6.6969, "close": 6.7103, "volume": 390.54, "close_time": 1674518399999}, {"open_time": 1674518400000, "open": 6.7077, "high": 6.7304, "low": 6.6728, "close": 6.68, "volume": 2650.44, "close_time": 1674521999999}, {"open_time": 1674522000000, "open": 6.7238, "high": 6.7535, "low": 6.6991, "close": 6.7535, "volume": 303.69, "close_time": 1674525599999}, {"open_time": 1674525600000, "open": 6.7896, "high": 6.8145, "low": 6.772, "close": 6.772, "volume": 222.56, "close_time": 1674529199999}, {"open_time": 1674529200000, "open": 6.7759, "high": 6.8262, "low": 6.7573, "close": 6.8262, "volume": 437.45, "close_time": 1674532799999}, {"open_time": 1674532800000, "open": 6.8219, "high": 6.8219, "low": 6.7725, "close": 6.7725, "volume": 389.86, "close_time": 1674536399999}, {"open_time": 1674536400000, "open": 6.7616, "high": 6.7841, "low": 6.7417, "close": 6.7841, "volume": 372.19, "close_time": 1674539999999}, {"open_time": 1674540000000, "open": 6.7693, "high": 6.7693, "low": 6.7599, "close": 6.7635, "volume": 104.1, "close_time": 1674543599999}, {"open_time": 1674543600000, "open": 6.7778, "high": 6.7778, "low": 6.742, "close": 6.7649, "volume": 913.96, "close_time": 1674547199999}, {"open_time": 1674547200000, "open": 6.791, "high": 6.8012, "low": 6.7616, "close": 6.7616, "volume": 601.1, "close_time": 1674550799999}, {"open_time": 1674550800000, "open": 6.7497, "high": 6.7497, "low": 6.6687, "close": 6.6687, "volume": 1671.88, "close_time": 1674554399999}, {"open_time": 1674554400000, "open": 6.6829, "high": 6.7023, "low": 6.6549, "close": 6.7023, "volume": 227.3, "close_time": 1674557999999}, {"open_time": 1674558000000, "open": 6.6693, "high": 6.6757, "low": 6.6431, "close": 6.6431, "volume": 244.02, "close_time": 1674561599999}, {"open_time": 1674561600000, "open": 6.6431, "high": 6.6431, "low": 6.6431, "close": 6.6431, "volume": 0.0, "close_time": 1674565199999}, {"open_time": 1674565200000, "open": 6.6645, "high": 6.6902, "low": 6.5624, "close": 6.6124, "volume": 3229.2, "close_time": 1674568799999}, {"open_time": 1674568800000, "open": 6.6248, "high": 6.6497, "low": 6.586, "close": 6.607, "volume": 1191.68, "close_time": 1674572399999}, {"open_time": 1674572400000, "open": 6.6021, "high": 6.6025, "low": 6.6021, "close": 6.6025, "volume": 30.44, "close_time": 1674575999999}, {"open_time": 1674576000000, "open": 6.6344, "high": 6.6344, "low": 6.6166, "close": 6.6269, "volume": 404.0, "close_time": 1674579599999}, {"open_time": 1674579600000, "open": 6.576, "high": 6.607, "low": 6.576, "close": 6.5937, "volume": 351.64, "close_time": 1674583199999}, {"open_time": 1674583200000, "open": 6.6121, "high": 6.6541, "low": 6.6121, "close": 6.6541, "volume": 142.15, "close_time": 1674586799999}, {"open_time": 1674586800000, "open": 6.6541, "high": 6.6541, "low": 6.6541, "close": 6.6541, "volume": 0.0, "close_time": 1674590399999}, {"open_time": 1674590400000, "open": 6.665, "high": 6.665, "low": 6.5937, "close": 6.6396, "volume": 439.65, "close_time": 1674593999999}, {"open_time": 1674594000000, "open": 6.6353, "high": 6.6353, "low": 6.4828, "close": 6.5063, "volume": 4109.71, "close_time": 1674597599999}, {"open_time": 1674597600000, "open": 6.4831, "high": 6.5475, "low": 6.2562, "close": 6.3342, "volume": 4921.85, "close_time": 1674601199999}, {"open_time": 1674601200000, "open": 6.3314, "high": 6.3454, "low": 6.2404, "close": 6.2925, "volume": 3838.74, "close_time": 1674604799999}, {"open_time": 1674604800000, "open": 6.2973, "high": 6.3215, "low": 6.1498, "close": 6.2477, "volume": 5404.6, "close_time": 1674608399999}, {"open_time": 1674608400000, "open": 6.2333, "high": 6.2333, "low": 6.1085, "close": 6.2138, "volume": 6069.69, "close_time": 1674611999999}, {"open_time": 1674612000000, "open": 6.2257, "high": 6.2509, "low": 6.2198, "close": 6.2454, "volume": 1753.08, "close_time": 1674615599999}, {"open_time": 1674615600000, "open": 6.2337, "high": 6.2847, "low": 6.2337, "close": 6.2821, "volume": 547.12, "close_time": 1674619199999}, {"open_time": 1674619200000, "open": 6.2821, "high": 6.2821, "low": 6.2821, "close": 6.2821, "volume": 0.0, "close_time": 1674622799999}, {"open_time": 1674622800000, "open": 6.3025, "high": 6.3063, "low": 6.2933, "close": 6.2998, "volume": 411.95, "close_time": 1674626399999}, {"open_time": 1674626400000, "open": 6.3054, "high": 6.3388, "low": 6.2879, "close": 6.3352, "volume": 755.62, "close_time": 1674629999999}, {"open_time": 1674630000000, "open": 6.3697, "high": 6.3721, "low": 6.3552, "close": 6.3664, "volume": 515.76, "close_time": 1674633599999}, {"open_time": 1674633600000, "open": 6.3797, "high": 6.3797, "low": 6.3266, "close": 6.3266, "volume": 851.14, "close_time": 1674637199999}, {"open_time": 1674637200000, "open": 6.3279, "high": 6.3327, "low": 6.2952, "close": 6.2952, "volume": 600.36, "close_time": 1674640799999}, {"open_time": 1674640800000, "open": 6.3068, "high": 6.3101, "low": 6.2731, "close": 6.3101, "volume": 1285.31, "close_time": 1674644399999}, {"open_time": 1674644400000, "open": 6.3156, "high": 6.3156, "low": 6.2646, "close": 6.2936, "volume": 656.75, "close_time": 1674647999999}, {"open_time": 1674648000000, "open": 6.3566, "high": 6.3596, "low": 6.3446, "close": 6.3572, "volume": 520.18, "close_time": 1674651599999}, {"open_time": 1674651600000, "open": 6.3797, "high": 6.4001, "low": 6.3562, "close": 6.3562, "volume": 1137.26, "close_time": 1674655199999}, {"open_time": 1674655200000, "open": 6.3341, "high": 6.3672, "low": 6.2832, "close": 6.2888, "volume": 1955.66, "close_time": 1674658799999}, {"open_time": 1674658800000, "open": 6.2737, "high": 6.3407, "low": 6.2731, "close": 6.3368, "volume": 1295.87, "close_time": 1674662399999}, {"open_time": 1674662400000, "open": 6.3499, "high": 6.4188, "low": 6.3499, "close": 6.3993, "volume": 116.87, "close_time": 1674665999999}, {"open_time": 1674666000000, "open": 6.3881, "high": 6.4049, "low": 6.3808, "close": 6.4049, "volume": 561.07, "close_time": 1674669599999}, {"open_time": 1674669600000, "open": 6.4274, "high": 6.447, "low": 6.3911, "close": 6.447, "volume": 612.78, "close_time": 1674673199999}, {"open_time": 1674673200000, "open": 6.4351, "high": 6.4553, "low": 6.4228, "close": 6.4553, "volume": 500.61, "close_time": 1674676799999}, {"open_time": 1674676800000, "open": 6.4761, "high": 6.5294, "low": 6.4761, "close": 6.5022, "volume": 115.28, "close_time": 1674680399999}, {"open_time": 1674680400000, "open": 6.5332, "high": 6.6269, "low": 6.4662, "close": 6.6267, "volume": 3970.93, "close_time": 1674683999999}, {"open_time": 1674684000000, "open": 6.6269, "high": 6.6914, "low": 6.5054, "close": 6.5119, "volume": 8772.62, "close_time": 1674687599999}, {"open_time": 1674687600000, "open": 6.5209, "high": 6.5709, "low": 6.5209, "close": 6.5709, "volume": 1114.45, "close_time": 1674691199999}, {"open_time": 1674691200000, "open": 6.6052, "high": 6.6488, "low": 6.5805, "close": 6.635, "volume": 1110.88, "close_time": 1674694799999}, {"open_time": 1674694800000, "open": 6.668, "high": 6.6735, "low": 6.6407, "close": 6.6407, "volume": 241.65, "close_time": 1674698399999}, {"open_time": 1674698400000, "open": 6.6435, "high": 6.6435, "low": 6.5872, "close": 6.6083, "volume": 349.68, "close_time": 1674701999999}, {"open_time": 1674702000000, "open": 6.6115, "high": 6.6115, "low": 6.5765, "close": 6.5765, "volume": 300.65, "close_time": 1674705599999}, {"open_time": 1674705600000, "open": 6.5924, "high": 6.6033, "low": 6.562, "close": 6.5633, "volume": 607.9, "close_time": 1674709199999}, {"open_time": 1674709200000, "open": 6.6067, "high": 6.6597, "low": 6.6021, "close": 6.6597, "volume": 203.89, "close_time": 1674712799999}, {"open_time": 1674712800000, "open": 6.6528, "high": 6.6735, "low": 6.5516, "close": 6.5666, "volume": 3451.11, "close_time": 1674716399999}, {"open_time": 1674716400000, "open": 6.5906, "high": 6.5906, "low": 6.5407, "close": 6.5645, "volume": 352.72, "close_time": 1674719999999}, {"open_time": 1674720000000, "open": 6.5739, "high": 6.5816, "low": 6.5193, "close": 6.5193, "volume": 250.41, "close_time": 1674723599999}, {"open_time": 1674723600000, "open": 6.5408, "high": 6.5408, "low": 6.5023, "close": 6.5286, "volume": 308.81, "close_time": 1674727199999}, {"open_time": 1674727200000, "open": 6.4995, "high": 6.5737, "low": 6.4995, "close": 6.5429, "volume": 2161.55, "close_time": 1674730799999}, {"open_time": 1674730800000, "open": 6.5402, "high": 6.5568, "low": 6.5313, "close": 6.5568, "volume": 122.17, "close_time": 1674734399999}, {"open_time": 1674734400000, "open": 6.5285, "high": 6.566, "low": 6.5175, "close": 6.5641, "volume": 315.84, "close_time": 1674737999999}, {"open_time": 1674738000000, "open": 6.5856, "high": 6.5927, "low": 6.4814, "close": 6.592, "volume": 1592.62, "close_time": 1674741599999}, {"open_time": 1674741600000, "open": 6.5937, "high": 6.6563, "low": 6.552, "close": 6.5821, "volume": 2754.86, "close_time": 1674745199999}, {"open_time": 1674745200000, "open": 6.5741, "high": 6.6508, "low": 6.5045, "close": 6.5266, "volume": 2444.4, "close_time": 1674748799999}, {"open_time": 1674748800000, "open": 6.5464, "high": 6.5706, "low": 6.4642, "close": 6.5615, "volume": 1097.95, "close_time": 1674752399999}, {"open_time": 1674752400000, "open": 6.5706, "high": 6.5716, "low": 6.5706, "close": 6.5716, "volume": 147.37, "close_time": 1674755999999}, {"open_time": 1674756000000, "open": 6.576, "high": 6.644, "low": 6.576, "close": 6.6005, "volume": 897.89, "close_time": 1674759599999}, {"open_time": 1674759600000, "open": 6.5869, "high": 6.6999, "low": 6.567, "close": 6.6999, "volume": 3476.5, "close_time": 1674763199999}, {"open_time": 1674763200000, "open": 6.7022, "high": 6.75, "low": 6.683, "close": 6.75, "volume": 1795.01, "close_time": 1674766799999}, {"open_time": 1674766800000, "open": 6.7327, "high": 6.7419, "low": 6.6686, "close": 6.7358, "volume": 940.98, "close_time": 1674770399999}, {"open_time": 1674770400000, "open": 6.7316, "high": 6.7483, "low": 6.7316, "close": 6.7483, "volume": 221.32, "close_time": 1674773999999}, {"open_time": 1674774000000, "open": 6.7458, "high": 6.7978, "low": 6.7245, "close": 6.7389, "volume": 1360.83, "close_time": 1674777599999}, {"open_time": 1674777600000, "open": 6.7627, "high": 6.7764, "low": 6.6841, "close": 6.6879, "volume": 3223.51, "close_time": 1674781199999}, {"open_time": 1674781200000, "open": 6.6996, "high": 6.6996, "low": 6.5686, "close": 6.581, "volume": 4831.07, "close_time": 1674784799999}, {"open_time": 1674784800000, "open": 6.6019, "high": 6.6488, "low": 6.6019, "close": 6.6234, "volume": 334.62, "close_time": 1674788399999}, {"open_time": 1674788400000, "open": 6.6266, "high": 6.6506, "low": 6.6266, "close": 6.6506, "volume": 179.76, "close_time": 1674791999999}, {"open_time": 1674792000000, "open": 6.6324, "high": 6.6324, "low": 6.6324, "close": 6.6324, "volume": 9.65, "close_time": 1674795599999}, {"open_time": 1674795600000, "open": 6.6216, "high": 6.6901, "low": 6.6216, "close": 6.6901, "volume": 682.08, "close_time": 1674799199999}, {"open_time": 1674799200000, "open": 6.7105, "high": 6.7465, "low": 6.7079, "close": 6.7292, "volume": 216.9, "close_time": 1674802799999}, {"open_time": 1674802800000, "open": 6.753, "high": 6.7744, "low": 6.7397, "close": 6.7744, "volume": 284.56, "close_time": 1674806399999}, {"open_time": 1674806400000, "open": 6.7675, "high": 6.7821, "low": 6.6981, "close": 6.6981, "volume": 233.19, "close_time": 1674809999999}, {"open_time": 1674810000000, "open": 6.6995, "high": 6.7053, "low": 6.6851, "close": 6.7053, "volume": 101.78, "close_time": 1674813599999}, {"open_time": 1674813600000, "open": 6.7271, "high": 6.7281, "low": 6.6612, "close": 6.6769, "volume": 136.75, "close_time": 1674817199999}, {"open_time": 1674817200000, "open": 6.6769, "high": 6.6769, "low": 6.6769, "close": 6.6769, "volume": 0.0, "close_time": 1674820799999}, {"open_time": 1674820800000, "open": 6.6769, "high": 6.6769, "low": 6.6769, "close": 6.6769, "volume": 0.0, "close_time": 1674824399999}, {"open_time": 1674824400000, "open": 6.6514, "high": 6.7017, "low": 6.6046, "close": 6.7017, "volume": 1253.86, "close_time": 1674827999999}, {"open_time": 1674828000000, "open": 6.6759, "high": 6.6759, "low": 6.6759, "close": 6.6759, "volume": 88.56, "close_time": 1674831599999}, {"open_time": 1674831600000, "open": 6.714, "high": 6.7456, "low": 6.6635, "close": 6.6744, "volume": 610.37, "close_time": 1674835199999}, {"open_time": 1674835200000, "open": 6.6756, "high": 6.7479, "low": 6.6756, "close": 6.7479, "volume": 85.89, "close_time": 1674838799999}, {"open_time": 1674838800000, "open": 6.754, "high": 6.7809, "low": 6.7277, "close": 6.7809, "volume": 264.09, "close_time": 1674842399999}, {"open_time": 1674842400000, "open": 6.7893, "high": 6.8205, "low": 6.7726, "close": 6.8184, "volume": 461.72, "close_time": 1674845999999}, {"open_time": 1674846000000, "open": 6.8236, "high": 6.8262, "low": 6.8165, "close": 6.8165, "volume": 59.08, "close_time": 1674849599999}, {"open_time": 1674849600000, "open": 6.8554, "high": 6.87, "low": 6.7819, "close": 6.8028, "volume": 2304.89, "close_time": 1674853199999}, {"open_time": 1674853200000, "open": 6.8123, "high": 6.8569, "low": 6.8093, "close": 6.8554, "volume": 247.12, "close_time": 1674856799999}, {"open_time": 1674856800000, "open": 6.8404, "high": 6.8583, "low": 6.802, "close": 6.802, "volume": 163.49, "close_time": 1674860399999}, {"open_time": 1674860400000, "open": 6.8189, "high": 6.8588, "low": 6.8189, "close": 6.8588, "volume": 1037.78, "close_time": 1674863999999}, {"open_time": 1674864000000, "open": 6.8671, "high": 6.9018, "low": 6.8499, "close": 6.9018, "volume": 530.0, "close_time": 1674867599999}, {"open_time": 1674867600000, "open": 6.8858, "high": 6.8858, "low": 6.8295, "close": 6.8295, "volume": 326.79, "close_time": 1674871199999}, {"open_time": 1674871200000, "open": 6.8391, "high": 6.8391, "low": 6.8016, "close": 6.8183, "volume": 149.3, "close_time": 1674874799999}, {"open_time": 1674874800000, "open": 6.8124, "high": 6.8138, "low": 6.794, "close": 6.8138, "volume": 306.21, "close_time": 1674878399999}, {"open_time": 1674878400000, "open": 6.8811, "high": 6.883, "low": 6.8712, "close": 6.8723, "volume": 56.83, "close_time": 1674881999999}, {"open_time": 1674882000000, "open": 6.8709, "high": 6.8876, "low": 6.8709, "close": 6.8773, "volume": 439.14, "close_time": 1674885599999}, {"open_time": 1674885600000, "open": 6.8973, "high": 6.8973, "low": 6.8438, "close": 6.8484, "volume": 138.33, "close_time": 1674889199999}, {"open_time": 1674889200000, "open": 6.8173, "high": 6.8173, "low": 6.7604, "close": 6.7661, "volume": 266.13, "close_time": 1674892799999}, {"open_time": 1674892800000, "open": 6.7661, "high": 6.7661, "low": 6.7661, "close": 6.7661, "volume": 0.0, "close_time": 1674896399999}, {"open_time": 1674896400000, "open": 6.7979, "high": 6.7979, "low": 6.7819, "close": 6.7819, "volume": 6.81, "close_time": 1674899999999}, {"open_time": 1674900000000, "open": 6.7819, "high": 6.7819, "low": 6.7819, "close": 6.7819, "volume": 0.0, "close_time": 1674903599999}, {"open_time": 1674903600000, "open": 6.7604, "high": 6.7604, "low": 6.7604, "close": 6.7604, "volume": 22.0, "close_time": 1674907199999}, {"open_time": 1674907200000, "open": 6.7485, "high": 6.7485, "low": 6.7062, "close": 6.7182, "volume": 1446.13, "close_time": 1674910799999}, {"open_time": 1674910800000, "open": 6.7362, "high": 6.7362, "low": 6.6108, "close": 6.6637, "volume": 1773.48, "close_time": 1674914399999}, {"open_time": 1674914400000, "open": 6.6695, "high": 6.6695, "low": 6.6121, "close": 6.6121, "volume": 428.71, "close_time": 1674917999999}, {"open_time": 1674918000000, "open": 6.6072, "high": 6.686, "low": 6.5879, "close": 6.6627, "volume": 1267.12, "close_time": 1674921599999}, {"open_time": 1674921600000, "open": 6.6787, "high": 6.6787, "low": 6.6587, "close": 6.6587, "volume": 352.59, "close_time": 1674925199999}, {"open_time": 1674925200000, "open": 6.636, "high": 6.6405, "low": 6.629, "close": 6.6405, "volume": 83.55, "close_time": 1674928799999}, {"open_time": 1674928800000, "open": 6.641, "high": 6.641, "low": 6.6114, "close": 6.6114, "volume": 147.85, "close_time": 1674932399999}, {"open_time": 1674932400000, "open": 6.6323, "high": 6.6615, "low": 6.6323, "close": 6.6615, "volume": 219.66, "close_time": 1674935999999}, {"open_time": 1674936000000, "open": 6.581, "high": 6.581, "low": 6.5535, "close": 6.5535, "volume": 55.75, "close_time": 1674939599999}, {"open_time": 1674939600000, "open": 6.5534, "high": 6.6024, "low": 6.5343, "close": 6.5899, "volume": 1069.79, "close_time": 1674943199999}, {"open_time": 1674943200000, "open": 6.5886, "high": 6.5886, "low": 6.5665, "close": 6.5876, "volume": 115.39, "close_time": 1674946799999}, {"open_time": 1674946800000, "open": 6.5584, "high": 6.6113, "low": 6.5584, "close": 6.6113, "volume": 135.67, "close_time": 1674950399999}, {"open_time": 1674950400000, "open": 6.576, "high": 6.6953, "low": 6.5648, "close": 6.6953, "volume": 1600.41, "close_time": 1674953999999}, {"open_time": 1674954000000, "open": 6.7041, "high": 6.8384, "low": 6.7041, "close": 6.7825, "volume": 13359.49, "close_time": 1674957599999}, {"open_time": 1674957600000, "open": 6.7898, "high": 6.7898, "low": 6.7051, "close": 6.7238, "volume": 2016.75, "close_time": 1674961199999}, {"open_time": 1674961200000, "open": 6.7735, "high": 6.8039, "low": 6.7735, "close": 6.8039, "volume": 884.92, "close_time": 1674964799999}, {"open_time": 1674964800000, "open": 6.8061, "high": 6.8061, "low": 6.7873, "close": 6.7973, "volume": 186.77, "close_time": 1674968399999}, {"open_time": 1674968400000, "open": 6.7973, "high": 6.7973, "low": 6.7973, "close": 6.7973, "volume": 0.0, "close_time": 1674971999999}, {"open_time": 1674972000000, "open": 6.796, "high": 6.796, "low": 6.7737, "close": 6.7759, "volume": 112.15, "close_time": 1674975599999}, {"open_time": 1674975600000, "open": 6.7759, "high": 6.7759, "low": 6.7759, "close": 6.7759, "volume": 0.0, "close_time": 1674979199999}, {"open_time": 1674979200000, "open": 6.7935, "high": 6.7935, "low": 6.7733, "close": 6.7733, "volume": 221.49, "close_time": 1674982799999}, {"open_time": 1674982800000, "open": 6.7883, "high": 6.837, "low": 6.7883, "close": 6.837, "volume": 364.62, "close_time": 1674986399999}, {"open_time": 1674986400000, "open": 6.8413, "high": 6.8906, "low": 6.8358, "close": 6.8906, "volume": 673.93, "close_time": 1674989999999}, {"open_time": 1674990000000, "open": 6.8941, "high": 6.9564, "low": 6.8253, "close": 6.884, "volume": 1959.19, "close_time": 1674993599999}, {"open_time": 1674993600000, "open": 6.8811, "high": 6.8811, "low": 6.8811, "close": 6.8811, "volume": 29.07, "close_time": 1674997199999}, {"open_time": 1674997200000, "open": 6.901, "high": 6.901, "low": 6.888, "close": 6.888, "volume": 136.08, "close_time": 1675000799999}, {"open_time": 1675000800000, "open": 6.8985, "high": 6.8985, "low": 6.8985, "close": 6.8985, "volume": 1.73, "close_time": 1675004399999}, {"open_time": 1675004400000, "open": 6.8995, "high": 6.8995, "low": 6.8995, "close": 6.8995, "volume": 2.9, "close_time": 1675007999999}, {"open_time": 1675008000000, "open": 6.8712, "high": 6.8808, "low": 6.8712, "close": 6.8808, "volume": 114.75, "close_time": 1675011599999}, {"open_time": 1675011600000, "open": 6.9417, "high": 6.9623, "low": 6.9202, "close": 6.9282, "volume": 379.12, "close_time": 1675015199999}, {"open_time": 1675015200000, "open": 6.9319, "high": 6.9594, "low": 6.9005, "close": 6.9594, "volume": 1372.32, "close_time": 1675018799999}, {"open_time": 1675018800000, "open": 6.9592, "high": 6.9837, "low": 6.9472, "close": 6.9659, "volume": 507.81, "close_time": 1675022399999}, {"open_time": 1675022400000, "open": 6.96, "high": 6.96, "low": 6.9003, "close": 6.9003, "volume": 1244.83, "close_time": 1675025999999}, {"open_time": 1675026000000, "open": 6.8978, "high": 6.9311, "low": 6.8978, "close": 6.9311, "volume": 956.95, "close_time": 1675029599999}, {"open_time": 1675029600000, "open": 6.9311, "high": 6.9311, "low": 6.9311, "close": 6.9311, "volume": 0.0, "close_time": 1675033199999}, {"open_time": 1675033200000, "open": 6.9475, "high": 6.9528, "low": 6.9158, "close": 6.923, "volume": 181.98, "close_time": 1675036799999}, {"open_time": 1675036800000, "open": 6.9191, "high": 7.0143, "low": 6.919, "close": 6.9779, "volume": 1476.61, "close_time": 1675040399999}, {"open_time": 1675040400000, "open": 7.0055, "high": 7.0093, "low": 6.898, "close": 6.9167, "volume": 796.81, "close_time": 1675043999999}, {"open_time": 1675044000000, "open": 6.8764, "high": 6.8835, "low": 6.8395, "close": 6.8835, "volume": 332.8, "close_time": 1675047599999}, {"open_time": 1675047600000, "open": 6.8675, "high": 6.8675, "low": 6.8675, "close": 6.8675, "volume": 7.62, "close_time": 1675051199999}, {"open_time": 1675051200000, "open": 6.8944, "high": 6.9013, "low": 6.8741, "close": 6.8741, "volume": 5193.17, "close_time": 1675054799999}, {"open_time": 1675054800000, "open": 6.8704, "high": 6.8704, "low": 6.8343, "close": 6.8343, "volume": 321.13, "close_time": 1675058399999}, {"open_time": 1675058400000, "open": 6.853, "high": 6.853, "low": 6.853, "close": 6.853, "volume": 64.47, "close_time": 1675061999999}, {"open_time": 1675062000000, "open": 6.8159, "high": 6.8159, "low": 6.7929, "close": 6.8, "volume": 261.19, "close_time": 1675065599999}, {"open_time": 1675065600000, "open": 6.7865, "high": 6.8128, "low": 6.7257, "close": 6.7742, "volume": 1571.19, "close_time": 1675069199999}, {"open_time": 1675069200000, "open": 6.7121, "high": 6.7121, "low": 6.5539, "close": 6.5829, "volume": 7166.7, "close_time": 1675072799999}, {"open_time": 1675072800000, "open": 6.5539, "high": 6.611, "low": 6.5377, "close": 6.5965, "volume": 333.86, "close_time": 1675076399999}, {"open_time": 1675076400000, "open": 6.5765, "high": 6.6158, "low": 6.5635, "close": 6.6158, "volume": 177.62, "close_time": 1675079999999}, {"open_time": 1675080000000, "open": 6.5984, "high": 6.602, "low": 6.5846, "close": 6.602, "volume": 279.58, "close_time": 1675083599999}, {"open_time": 1675083600000, "open": 6.6287, "high": 6.6287, "low": 6.5899, "close": 6.5899, "volume": 24.12, "close_time": 1675087199999}, {"open_time": 1675087200000, "open": 6.5512, "high": 6.6901, "low": 6.5512, "close": 6.6897, "volume": 140.26, "close_time": 1675090799999}, {"open_time": 1675090800000, "open": 6.6426, "high": 6.6426, "low": 6.6, "close": 6.6381, "volume": 413.01, "close_time": 1675094399999}, {"open_time": 1675094400000, "open": 6.6559, "high": 6.6559, "low": 6.6364, "close": 6.6406, "volume": 24.21, "close_time": 1675097999999}, {"open_time": 1675098000000, "open": 6.6702, "high": 6.6702, "low": 6.6274, "close": 6.6274, "volume": 339.08, "close_time": 1675101599999}, {"open_time": 1675101600000, "open": 6.6058, "high": 6.6443, "low": 6.6058, "close": 6.6435, "volume": 5157.43, "close_time": 1675105199999}, {"open_time": 1675105200000, "open": 6.5783, "high": 6.5783, "low": 6.3986, "close": 6.4403, "volume": 9744.69, "close_time": 1675108799999}, {"open_time": 1675108800000, "open": 6.4558, "high": 6.4558, "low": 6.3718, "close": 6.4046, "volume": 1066.35, "close_time": 1675112399999}, {"open_time": 1675112400000, "open": 6.4415, "high": 6.4415, "low": 6.4163, "close": 6.4214, "volume": 69.68, "close_time": 1675115999999}, {"open_time": 1675116000000, "open": 6.3909, "high": 6.4425, "low": 6.3672, "close": 6.4351, "volume": 718.19, "close_time": 1675119599999}, {"open_time": 1675119600000, "open": 6.4558, "high": 6.5136, "low": 6.4391, "close": 6.5136, "volume": 905.12, "close_time": 1675123199999}, {"open_time": 1675123200000, "open": 6.5089, "high": 6.5374, "low": 6.4554, "close": 6.5374, "volume": 1868.57, "close_time": 1675126799999}, {"open_time": 1675126800000, "open": 6.5231, "high": 6.574, "low": 6.5065, "close": 6.5729, "volume": 299.23, "close_time": 1675130399999}, {"open_time": 1675130400000, "open": 6.569, "high": 6.5723, "low": 6.5265, "close": 6.5265, "volume": 1596.47, "close_time": 1675133999999}, {"open_time": 1675134000000, "open": 6.5265, "high": 6.5307, "low": 6.5265, "close": 6.5288, "volume": 94.36, "close_time": 1675137599999}, {"open_time": 1675137600000, "open": 6.5273, "high": 6.5273, "low": 6.5273, "close": 6.5273, "volume": 65.37, "close_time": 1675141199999}, {"open_time": 1675141200000, "open": 6.5525, "high": 6.5527, "low": 6.4705, "close": 6.4705, "volume": 480.75, "close_time": 1675144799999}, {"open_time": 1675144800000, "open": 6.4642, "high": 6.5002, "low": 6.4622, "close": 6.4931, "volume": 241.55, "close_time": 1675148399999}, {"open_time": 1675148400000, "open": 6.4931, "high": 6.4931, "low": 6.4931, "close": 6.4931, "volume": 0.0, "close_time": 1675151999999}, {"open_time": 1675152000000, "open": 6.5224, "high": 6.532, "low": 6.4755, "close": 6.4755, "volume": 325.39, "close_time": 1675155599999}, {"open_time": 1675155600000, "open": 6.4755, "high": 6.4755, "low": 6.4755, "close": 6.4755, "volume": 0.0, "close_time": 1675159199999}, {"open_time": 1675159200000, "open": 6.4445, "high": 6.4657, "low": 6.4445, "close": 6.4565, "volume": 174.22, "close_time": 1675162799999}, {"open_time": 1675162800000, "open": 6.4414, "high": 6.4972, "low": 6.4372, "close": 6.4972, "volume": 573.23, "close_time": 1675166399999}, {"open_time": 1675166400000, "open": 6.4976, "high": 6.5181, "low": 6.4976, "close": 6.5152, "volume": 267.87, "close_time": 1675169999999}, {"open_time": 1675170000000, "open": 6.5218, "high": 6.574, "low": 6.5218, "close": 6.574, "volume": 1494.6, "close_time": 1675173599999}, {"open_time": 1675173600000, "open": 6.578, "high": 6.5831, "low": 6.5494, "close": 6.5691, "volume": 781.12, "close_time": 1675177199999}, {"open_time": 1675177200000, "open": 6.5813, "high": 6.5965, "low": 6.5813, "close": 6.5957, "volume": 291.03, "close_time": 1675180799999}, {"open_time": 1675180800000, "open": 6.6024, "high": 6.6269, "low": 6.576, "close": 6.583, "volume": 931.01, "close_time": 1675184399999}, {"open_time": 1675184400000, "open": 6.6202, "high": 6.6202, "low": 6.6202, "close": 6.6202, "volume": 14.73, "close_time": 1675187999999}, {"open_time": 1675188000000, "open": 6.6137, "high": 6.6269, "low": 6.6137, "close": 6.6269, "volume": 116.99, "close_time": 1675191599999}, {"open_time": 1675191600000, "open": 6.6295, "high": 6.6295, "low": 6.6157, "close": 6.6157, "volume": 64.48, "close_time": 1675195199999}, {"open_time": 1675195200000, "open": 6.62, "high": 6.6224, "low": 6.6047, "close": 6.6047, "volume": 173.93, "close_time": 1675198799999}, {"open_time": 1675198800000, "open": 6.5651, "high": 6.5888, "low": 6.5231, "close": 6.5602, "volume": 2632.6, "close_time": 1675202399999}, {"open_time": 1675202400000, "open": 6.5452, "high": 6.612, "low": 6.5046, "close": 6.6004, "volume": 2283.46, "close_time": 1675205999999}, {"open_time": 1675206000000, "open": 6.571, "high": 6.5815, "low": 6.563, "close": 6.5653, "volume": 625.44, "close_time": 1675209599999}, {"open_time": 1675209600000, "open": 6.5782, "high": 6.5858, "low": 6.5238, "close": 6.5858, "volume": 2025.52, "close_time": 1675213199999}, {"open_time": 1675213200000, "open": 6.5768, "high": 6.618, "low": 6.5519, "close": 6.618, "volume": 141.64, "close_time": 1675216799999}, {"open_time": 1675216800000, "open": 6.5842, "high": 6.5936, "low": 6.5842, "close": 6.5936, "volume": 32.28, "close_time": 1675220399999}, {"open_time": 1675220400000, "open": 6.6269, "high": 6.6269, "low": 6.5956, "close": 6.5968, "volume": 44.1, "close_time": 1675223999999}, {"open_time": 1675224000000, "open": 6.6331, "high": 6.6331, "low": 6.6126, "close": 6.6126, "volume": 77.19, "close_time": 1675227599999}, {"open_time": 1675227600000, "open": 6.6179, "high": 6.6433, "low": 6.6179, "close": 6.6433, "volume": 39.74, "close_time": 1675231199999}, {"open_time": 1675231200000, "open": 6.556, "high": 6.556, "low": 6.5149, "close": 6.5149, "volume": 313.21, "close_time": 1675234799999}, {"open_time": 1675234800000, "open": 6.5466, "high": 6.5466, "low": 6.5393, "close": 6.5393, "volume": 145.24, "close_time": 1675238399999}, {"open_time": 1675238400000, "open": 6.5102, "high": 6.5102, "low": 6.4401, "close": 6.4929, "volume": 465.2, "close_time": 1675241999999}, {"open_time": 1675242000000, "open": 6.4709, "high": 6.4734, "low": 6.4287, "close": 6.4721, "volume": 499.03, "close_time": 1675245599999}, {"open_time": 1675245600000, "open": 6.4721, "high": 6.4721, "low": 6.4721, "close": 6.4721, "volume": 0.0, "close_time": 1675249199999}, {"open_time": 1675249200000, "open": 6.4721, "high": 6.4721, "low": 6.4721, "close": 6.4721, "volume": 0.0, "close_time": 1675252799999}, {"open_time": 1675252800000, "open": 6.4721, "high": 6.4721, "low": 6.4721, "close": 6.4721, "volume": 0.0, "close_time": 1675256399999}, {"open_time": 1675256400000, "open": 6.4721, "high": 6.4721, "low": 6.4721, "close": 6.4721, "volume": 0.0, "close_time": 1675259999999}, {"open_time": 1675260000000, "open": 6.5124, "high": 6.5414, "low": 6.483, "close": 6.5044, "volume": 260.45, "close_time": 1675263599999}, {"open_time": 1675263600000, "open": 6.5045, "high": 6.5089, "low": 6.3826, "close": 6.4061, "volume": 1257.43, "close_time": 1675267199999}, {"open_time": 1675267200000, "open": 6.397, "high": 6.439, "low": 6.3679, "close": 6.3907, "volume": 691.13, "close_time": 1675270799999}, {"open_time": 1675270800000, "open": 6.3862, "high": 6.3862, "low": 6.3259, "close": 6.375, "volume": 357.61, "close_time": 1675274399999}, {"open_time": 1675274400000, "open": 6.3259, "high": 6.4334, "low": 6.3259, "close": 6.4195, "volume": 270.58, "close_time": 1675277999999}, {"open_time": 1675278000000, "open": 6.4075, "high": 6.661, "low": 6.3782, "close": 6.628, "volume": 5685.5, "close_time": 1675281599999}, {"open_time": 1675281600000, "open": 6.635, "high": 6.7744, "low": 6.635, "close": 6.7744, "volume": 3737.15, "close_time": 1675285199999}, {"open_time": 1675285200000, "open": 6.7896, "high": 6.8768, "low": 6.7819, "close": 6.8752, "volume": 2128.94, "close_time": 1675288799999}, {"open_time": 1675288800000, "open": 6.8804, "high": 6.9038, "low": 6.8086, "close": 6.8086, "volume": 768.37, "close_time": 1675292399999}, {"open_time": 1675292400000, "open": 6.8394, "high": 6.8394, "low": 6.8053, "close": 6.8088, "volume": 259.02, "close_time": 1675295999999}, {"open_time": 1675296000000, "open": 6.8111, "high": 6.9932, "low": 6.8093, "close": 6.9674, "volume": 12215.14, "close_time": 1675299599999}, {"open_time": 1675299600000, "open": 6.9628, "high": 6.9814, "low": 6.9126, "close": 6.9393, "volume": 1014.73, "close_time": 1675303199999}, {"open_time": 1675303200000, "open": 6.9634, "high": 7.0367, "low": 6.9634, "close": 7.0367, "volume": 380.13, "close_time": 1675306799999}, {"open_time": 1675306800000, "open": 7.0315, "high": 7.0863, "low": 7.0142, "close": 7.0156, "volume": 1338.52, "close_time": 1675310399999}, {"open_time": 1675310400000, "open": 7.0455, "high": 7.0528, "low": 7.0247, "close": 7.0528, "volume": 220.23, "close_time": 1675313999999}, {"open_time": 1675314000000, "open": 7.0517, "high": 7.0517, "low": 7.0182, "close": 7.0186, "volume": 122.67, "close_time": 1675317599999}, {"open_time": 1675317600000, "open": 7.0059, "high": 7.014, "low": 6.9474, "close": 6.9934, "volume": 434.8, "close_time": 1675321199999}, {"open_time": 1675321200000, "open": 6.9676, "high": 6.9676, "low": 6.8793, "close": 6.8994, "volume": 522.07, "close_time": 1675324799999}, {"open_time": 1675324800000, "open": 6.9265, "high": 6.9786, "low": 6.9265, "close": 6.9786, "volume": 292.36, "close_time": 1675328399999}, {"open_time": 1675328400000, "open": 6.976, "high": 7.0214, "low": 6.9456, "close": 7.0214, "volume": 144.54, "close_time": 1675331999999}, {"open_time": 1675332000000, "open": 7.0179, "high": 7.0315, "low": 6.9821, "close": 7.0033, "volume": 314.38, "close_time": 1675335599999}, {"open_time": 1675335600000, "open": 7.0379, "high": 7.0642, "low": 7.0341, "close": 7.045, "volume": 87.74, "close_time": 1675339199999}, {"open_time": 1675339200000, "open": 7.0578, "high": 7.1435, "low": 7.0263, "close": 7.1355, "volume": 1727.85, "close_time": 1675342799999}, {"open_time": 1675342800000, "open": 7.1082, "high": 7.1207, "low": 7.0347, "close": 7.0582, "volume": 1773.12, "close_time": 1675346399999}, {"open_time": 1675346400000, "open": 7.0522, "high": 7.118, "low": 6.9472, "close": 6.9472, "volume": 353.69, "close_time": 1675349999999}, {"open_time": 1675350000000, "open": 6.9702, "high": 7.1122, "low": 6.941, "close": 7.1014, "volume": 825.54, "close_time": 1675353599999}, {"open_time": 1675353600000, "open": 7.1014, "high": 7.3022, "low": 7.1007, "close": 7.1201, "volume": 4370.13, "close_time": 1675357199999}, {"open_time": 1675357200000, "open": 7.1402, "high": 7.2429, "low": 7.1402, "close": 7.2429, "volume": 1823.05, "close_time": 1675360799999}, {"open_time": 1675360800000, "open": 7.2626, "high": 7.5246, "low": 7.2552, "close": 7.4575, "volume": 6154.22, "close_time": 1675364399999}, {"open_time": 1675364400000, "open": 7.4547, "high": 7.4547, "low": 7.1997, "close": 7.2399, "volume": 2283.51, "close_time": 1675367999999}, {"open_time": 1675368000000, "open": 7.2928, "high": 7.307, "low": 7.2734, "close": 7.2913, "volume": 217.66, "close_time": 1675371599999}, {"open_time": 1675371600000, "open": 7.2565, "high": 7.2625, "low": 7.0732, "close": 7.0732, "volume": 2340.13, "close_time": 1675375199999}, {"open_time": 1675375200000, "open": 7.0662, "high": 7.2247, "low": 7.0435, "close": 7.2244, "volume": 3197.46, "close_time": 1675378799999}, {"open_time": 1675378800000, "open": 7.2179, "high": 7.2282, "low": 7.0825, "close": 7.1186, "volume": 2339.24, "close_time": 1675382399999}, {"open_time": 1675382400000, "open": 7.1249, "high": 7.2173, "low": 7.1131, "close": 7.2051, "volume": 2534.78, "close_time": 1675385999999}, {"open_time": 1675386000000, "open": 7.2429, "high": 7.2715, "low": 7.1877, "close": 7.1923, "volume": 888.99, "close_time": 1675389599999}, {"open_time": 1675389600000, "open": 7.1588, "high": 7.1588, "low": 7.0732, "close": 7.0732, "volume": 317.44, "close_time": 1675393199999}, {"open_time": 1675393200000, "open": 7.051, "high": 7.0805, "low": 6.997, "close": 7.0703, "volume": 404.63, "close_time": 1675396799999}, {"open_time": 1675396800000, "open": 7.0729, "high": 7.0741, "low": 7.0729, "close": 7.0741, "volume": 18.09, "close_time": 1675400399999}, {"open_time": 1675400400000, "open": 7.1212, "high": 7.1435, "low": 7.1212, "close": 7.1404, "volume": 439.81, "close_time": 1675403999999}, {"open_time": 1675404000000, "open": 7.1384, "high": 7.1384, "low": 7.0994, "close": 7.1031, "volume": 116.09, "close_time": 1675407599999}, {"open_time": 1675407600000, "open": 7.0806, "high": 7.0806, "low": 6.9141, "close": 6.968, "volume": 2459.63, "close_time": 1675411199999}, {"open_time": 1675411200000, "open": 7.0092, "high": 7.0239, "low": 6.9868, "close": 7.0239, "volume": 668.07, "close_time": 1675414799999}, {"open_time": 1675414800000, "open": 7.0301, "high": 7.0301, "low": 7.0258, "close": 7.0258, "volume": 40.75, "close_time": 1675418399999}, {"open_time": 1675418400000, "open": 7.0319, "high": 7.0616, "low": 6.9846, "close": 7.0545, "volume": 371.77, "close_time": 1675421999999}, {"open_time": 1675422000000, "open": 7.0409, "high": 7.0863, "low": 7.0391, "close": 7.0767, "volume": 128.35, "close_time": 1675425599999}, {"open_time": 1675425600000, "open": 7.0863, "high": 7.1364, "low": 7.0863, "close": 7.1266, "volume": 295.1, "close_time": 1675429199999}, {"open_time": 1675429200000, "open": 7.1396, "high": 7.1396, "low": 6.9668, "close": 7.0, "volume": 3188.8, "close_time": 1675432799999}, {"open_time": 1675432800000, "open": 7.0199, "high": 7.1364, "low": 6.9685, "close": 7.1364, "volume": 82.66, "close_time": 1675436399999}, {"open_time": 1675436400000, "open": 7.1242, "high": 7.2485, "low": 7.0713, "close": 7.1957, "volume": 994.03, "close_time": 1675439999999}, {"open_time": 1675440000000, "open": 7.216, "high": 7.2436, "low": 7.1714, "close": 7.1873, "volume": 4787.38, "close_time": 1675443599999}, {"open_time": 1675443600000, "open": 7.1677, "high": 7.2265, "low": 7.1677, "close": 7.2203, "volume": 43.23, "close_time": 1675447199999}, {"open_time": 1675447200000, "open": 7.1754, "high": 7.1767, "low": 7.1219, "close": 7.1219, "volume": 127.45, "close_time": 1675450799999}, {"open_time": 1675450800000, "open": 7.1041, "high": 7.1284, "low": 7.0681, "close": 7.0681, "volume": 2094.35, "close_time": 1675454399999}, {"open_time": 1675454400000, "open": 7.0668, "high": 7.0764, "low": 7.0323, "close": 7.0764, "volume": 384.87, "close_time": 1675457999999}, {"open_time": 1675458000000, "open": 7.0593, "high": 7.0593, "low": 7.0172, "close": 7.0172, "volume": 20.67, "close_time": 1675461599999}, {"open_time": 1675461600000, "open": 7.0406, "high": 7.0467, "low": 7.029, "close": 7.0467, "volume": 852.81, "close_time": 1675465199999}, {"open_time": 1675465200000, "open": 7.091, "high": 7.0957, "low": 7.091, "close": 7.0957, "volume": 69.0, "close_time": 1675468799999}, {"open_time": 1675468800000, "open": 7.0835, "high": 7.0995, "low": 7.0252, "close": 7.0777, "volume": 2422.43, "close_time": 1675472399999}, {"open_time": 1675472400000, "open": 7.0992, "high": 7.1744, "low": 7.0632, "close": 7.0632, "volume": 526.28, "close_time": 1675475999999}, {"open_time": 1675476000000, "open": 7.0567, "high": 7.1307, "low": 7.0567, "close": 7.1307, "volume": 134.72, "close_time": 1675479599999}, {"open_time": 1675479600000, "open": 7.1292, "high": 7.1292, "low": 7.0761, "close": 7.0761, "volume": 168.89, "close_time": 1675483199999}, {"open_time": 1675483200000, "open": 7.0658, "high": 7.0658, "low": 7.0525, "close": 7.0525, "volume": 18.72, "close_time": 1675486799999}, {"open_time": 1675486800000, "open": 7.0303, "high": 7.0303, "low": 7.0303, "close": 7.0303, "volume": 14.23, "close_time": 1675490399999}, {"open_time": 1675490400000, "open": 7.0537, "high": 7.1075, "low": 7.0537, "close": 7.0907, "volume": 109.15, "close_time": 1675493999999}, {"open_time": 1675494000000, "open": 7.1152, "high": 7.135, "low": 7.1152, "close": 7.135, "volume": 113.93, "close_time": 1675497599999}, {"open_time": 1675497600000, "open": 7.1725, "high": 7.1725, "low": 7.1225, "close": 7.1348, "volume": 211.57, "close_time": 1675501199999}, {"open_time": 1675501200000, "open": 7.1252, "high": 7.1947, "low": 7.1252, "close": 7.1947, "volume": 85.62, "close_time": 1675504799999}, {"open_time": 1675504800000, "open": 7.2029, "high": 7.2326, "low": 7.1815, "close": 7.2326, "volume": 143.83, "close_time": 1675508399999}, {"open_time": 1675508400000, "open": 7.2406, "high": 7.2626, "low": 7.2153, "close": 7.2436, "volume": 1128.3, "close_time": 1675511999999}, {"open_time": 1675512000000, "open": 7.2376, "high": 7.2846, "low": 7.2259, "close": 7.2729, "volume": 2761.02, "close_time": 1675515599999}, {"open_time": 1675515600000, "open": 7.2751, "high": 7.3343, "low": 7.2751, "close": 7.3297, "volume": 993.04, "close_time": 1675519199999}, {"open_time": 1675519200000, "open": 7.34, "high": 7.3452, "low": 7.2603, "close": 7.2981, "volume": 1150.37, "close_time": 1675522799999}, {"open_time": 1675522800000, "open": 7.2714, "high": 7.2747, "low": 7.2695, "close": 7.2747, "volume": 52.9, "close_time": 1675526399999}, {"open_time": 1675526400000, "open": 7.2833, "high": 7.2833, "low": 7.2325, "close": 7.244, "volume": 163.93, "close_time": 1675529999999}, {"open_time": 1675530000000, "open": 7.253, "high": 7.2866, "low": 7.253, "close": 7.2866, "volume": 92.22, "close_time": 1675533599999}, {"open_time": 1675533600000, "open": 7.2828, "high": 7.3071, "low": 7.2604, "close": 7.3071, "volume": 3173.36, "close_time": 1675537199999}, {"open_time": 1675537200000, "open": 7.3054, "high": 7.3054, "low": 7.2609, "close": 7.2731, "volume": 148.71, "close_time": 1675540799999}, {"open_time": 1675540800000, "open": 7.2527, "high": 7.2707, "low": 7.2527, "close": 7.2572, "volume": 894.16, "close_time": 1675544399999}, {"open_time": 1675544400000, "open": 7.2572, "high": 7.2689, "low": 7.2572, "close": 7.2613, "volume": 20.68, "close_time": 1675547999999}, {"open_time": 1675548000000, "open": 7.2514, "high": 7.2942, "low": 7.2514, "close": 7.2942, "volume": 32.74, "close_time": 1675551599999}, {"open_time": 1675551600000, "open": 7.3029, "high": 7.3237, "low": 7.193, "close": 7.193, "volume": 289.63, "close_time": 1675555199999}, {"open_time": 1675555200000, "open": 7.2194, "high": 7.2326, "low": 7.1536, "close": 7.1536, "volume": 508.45, "close_time": 1675558799999}, {"open_time": 1675558800000, "open": 7.1525, "high": 7.2099, "low": 7.1525, "close": 7.1817, "volume": 319.19, "close_time": 1675562399999}, {"open_time": 1675562400000, "open": 7.1994, "high": 7.2168, "low": 7.1596, "close": 7.1596, "volume": 103.41, "close_time": 1675565999999}, {"open_time": 1675566000000, "open": 7.1509, "high": 7.1833, "low": 7.1508, "close": 7.1743, "volume": 136.16, "close_time": 1675569599999}, {"open_time": 1675569600000, "open": 7.1759, "high": 7.2468, "low": 7.1757, "close": 7.2301, "volume": 240.92, "close_time": 1675573199999}, {"open_time": 1675573200000, "open": 7.2345, "high": 7.2458, "low": 7.2345, "close": 7.2458, "volume": 155.9, "close_time": 1675576799999}, {"open_time": 1675576800000, "open": 7.2538, "high": 7.2538, "low": 7.2538, "close": 7.2538, "volume": 1.66, "close_time": 1675580399999}, {"open_time": 1675580400000, "open": 7.2599, "high": 7.2599, "low": 7.2567, "close": 7.2567, "volume": 48.52, "close_time": 1675583999999}, {"open_time": 1675584000000, "open": 7.2567, "high": 7.2567, "low": 7.2567, "close": 7.2567, "volume": 0.0, "close_time": 1675587599999}, {"open_time": 1675587600000, "open": 7.3006, "high": 7.31, "low": 7.2469, "close": 7.2469, "volume": 1934.71, "close_time": 1675591199999}, {"open_time": 1675591200000, "open": 7.2567, "high": 7.2615, "low": 7.2567, "close": 7.2615, "volume": 17.25, "close_time": 1675594799999}, {"open_time": 1675594800000, "open": 7.2606, "high": 7.2606, "low": 7.1813, "close": 7.1909, "volume": 3451.71, "close_time": 1675598399999}, {"open_time": 1675598400000, "open": 7.1908, "high": 7.2183, "low": 6.9691, "close": 7.0209, "volume": 3404.61, "close_time": 1675601999999}, {"open_time": 1675602000000, "open": 7.0113, "high": 7.0485, "low": 6.9687, "close": 7.0473, "volume": 2016.94, "close_time": 1675605599999}, {"open_time": 1675605600000, "open": 7.0163, "high": 7.0886, "low": 6.9897, "close": 7.0004, "volume": 3464.87, "close_time": 1675609199999}, {"open_time": 1675609200000, "open": 6.9738, "high": 6.9738, "low": 6.9087, "close": 6.9347, "volume": 1199.12, "close_time": 1675612799999}, {"open_time": 1675612800000, "open": 6.9033, "high": 6.9532, "low": 6.8904, "close": 6.8928, "volume": 1094.7, "close_time": 1675616399999}, {"open_time": 1675616400000, "open": 6.9044, "high": 6.928, "low": 6.827, "close": 6.827, "volume": 1583.58, "close_time": 1675619999999}, {"open_time": 1675620000000, "open": 6.8224, "high": 6.8575, "low": 6.8077, "close": 6.8121, "volume": 914.71, "close_time": 1675623599999}, {"open_time": 1675623600000, "open": 6.7977, "high": 6.8416, "low": 6.7857, "close": 6.8416, "volume": 405.79, "close_time": 1675627199999}, {"open_time": 1675627200000, "open": 6.8027, "high": 6.8199, "low": 6.8027, "close": 6.8199, "volume": 3.82, "close_time": 1675630799999}, {"open_time": 1675630800000, "open": 6.8022, "high": 6.8218, "low": 6.7596, "close": 6.8061, "volume": 3001.59, "close_time": 1675634399999}, {"open_time": 1675634400000, "open": 6.8678, "high": 6.933, "low": 6.8678, "close": 6.8908, "volume": 893.25, "close_time": 1675637999999}, {"open_time": 1675638000000, "open": 6.8986, "high": 6.92, "low": 6.8986, "close": 6.9149, "volume": 153.35, "close_time": 1675641599999}, {"open_time": 1675641600000, "open": 6.9077, "high": 6.965, "low": 6.9077, "close": 6.9453, "volume": 365.94, "close_time": 1675645199999}, {"open_time": 1675645200000, "open": 6.9724, "high": 6.9724, "low": 6.9503, "close": 6.9595, "volume": 36.47, "close_time": 1675648799999}, {"open_time": 1675648800000, "open": 6.9064, "high": 6.9064, "low": 6.8123, "close": 6.8123, "volume": 55.69, "close_time": 1675652399999}, {"open_time": 1675652400000, "open": 6.8174, "high": 6.8606, "low": 6.8173, "close": 6.8584, "volume": 225.22, "close_time": 1675655999999}, {"open_time": 1675656000000, "open": 6.8306, "high": 6.8306, "low": 6.8097, "close": 6.8097, "volume": 104.17, "close_time": 1675659599999}, {"open_time": 1675684800000, "open": 6.8339, "high": 6.8339, "low": 6.827, "close": 6.827, "volume": 12.46, "close_time": 1675688399999}, {"open_time": 1675688400000, "open": 6.8423, "high": 6.8426, "low": 6.7526, "close": 6.7526, "volume": 397.62, "close_time": 1675691999999}, {"open_time": 1675692000000, "open": 6.7475, "high": 6.8218, "low": 6.7475, "close": 6.758, "volume": 730.89, "close_time": 1675695599999}, {"open_time": 1675695600000, "open": 6.795, "high": 6.9004, "low": 6.7406, "close": 6.9004, "volume": 376.77, "close_time": 1675699199999}, {"open_time": 1675699200000, "open": 6.9004, "high": 6.9281, "low": 6.8123, "close": 6.8317, "volume": 1483.54, "close_time": 1675702799999}, {"open_time": 1675702800000, "open": 6.8424, "high": 6.8751, "low": 6.8359, "close": 6.8751, "volume": 71.39, "close_time": 1675706399999}, {"open_time": 1675706400000, "open": 6.8617, "high": 6.8617, "low": 6.8333, "close": 6.8444, "volume": 187.83, "close_time": 1675709999999}, {"open_time": 1675710000000, "open": 6.8477, "high": 6.8824, "low": 6.8477, "close": 6.8824, "volume": 330.0, "close_time": 1675713599999}, {"open_time": 1675713600000, "open": 6.8429, "high": 6.8494, "low": 6.8192, "close": 6.8211, "volume": 213.7, "close_time": 1675717199999}, {"open_time": 1675717200000, "open": 6.8019, "high": 6.8019, "low": 6.7674, "close": 6.7674, "volume": 283.97, "close_time": 1675720799999}, {"open_time": 1675720800000, "open": 6.7523, "high": 6.7523, "low": 6.7329, "close": 6.7329, "volume": 84.56, "close_time": 1675724399999}, {"open_time": 1675724400000, "open": 6.7175, "high": 6.7175, "low": 6.5682, "close": 6.643, "volume": 4042.67, "close_time": 1675727999999}, {"open_time": 1675728000000, "open": 6.647, "high": 6.6843, "low": 6.647, "close": 6.68, "volume": 369.2, "close_time": 1675731599999}, {"open_time": 1675731600000, "open": 6.6866, "high": 6.7055, "low": 6.663, "close": 6.7055, "volume": 766.18, "close_time": 1675735199999}, {"open_time": 1675735200000, "open": 6.6802, "high": 6.7349, "low": 6.6801, "close": 6.7321, "volume": 421.98, "close_time": 1675738799999}, {"open_time": 1675738800000, "open": 6.7283, "high": 6.7361, "low": 6.7283, "close": 6.7361, "volume": 71.7, "close_time": 1675742399999}, {"open_time": 1675742400000, "open": 6.7416, "high": 6.7529, "low": 6.7416, "close": 6.7514, "volume": 18.79, "close_time": 1675745999999}, {"open_time": 1675746000000, "open": 6.7623, "high": 6.7987, "low": 6.7623, "close": 6.7969, "volume": 168.59, "close_time": 1675749599999}, {"open_time": 1675749600000, "open": 6.7834, "high": 6.8112, "low": 6.7745, "close": 6.8072, "volume": 464.28, "close_time": 1675753199999}, {"open_time": 1675753200000, "open": 6.8073, "high": 6.8262, "low": 6.8073, "close": 6.8262, "volume": 15.47, "close_time": 1675756799999}, {"open_time": 1675756800000, "open": 6.7562, "high": 6.8135, "low": 6.7528, "close": 6.8067, "volume": 349.54, "close_time": 1675760399999}, {"open_time": 1675760400000, "open": 6.8546, "high": 6.8568, "low": 6.8496, "close": 6.8496, "volume": 28.78, "close_time": 1675763999999}, {"open_time": 1675764000000, "open": 6.8291, "high": 6.8476, "low": 6.8291, "close": 6.8476, "volume": 3.59, "close_time": 1675767599999}, {"open_time": 1675767600000, "open": 6.8499, "high": 6.8547, "low": 6.8339, "close": 6.8348, "volume": 2087.37, "close_time": 1675771199999}, {"open_time": 1675771200000, "open": 6.8516, "high": 6.88, "low": 6.8394, "close": 6.88, "volume": 199.8, "close_time": 1675774799999}, {"open_time": 1675774800000, "open": 6.8295, "high": 6.8295, "low": 6.8059, "close": 6.8059, "volume": 41.7, "close_time": 1675778399999}, {"open_time": 1675778400000, "open": 6.8125, "high": 6.8345, "low": 6.8125, "close": 6.8335, "volume": 242.37, "close_time": 1675781999999}, {"open_time": 1675782000000, "open": 6.7796, "high": 6.7796, "low": 6.7414, "close": 6.7414, "volume": 78.27, "close_time": 1675785599999}, {"open_time": 1675785600000, "open": 6.7445, "high": 6.8058, "low": 6.7432, "close": 6.8058, "volume": 245.98, "close_time": 1675789199999}, {"open_time": 1675789200000, "open": 6.73, "high": 6.9161, "low": 6.7121, "close": 6.9057, "volume": 480.96, "close_time": 1675792799999}, {"open_time": 1675792800000, "open": 6.9082, "high": 6.9516, "low": 6.6997, "close": 6.7581, "volume": 6526.06, "close_time": 1675796399999}, {"open_time": 1675796400000, "open": 6.7781, "high": 6.8753, "low": 6.7781, "close": 6.8753, "volume": 2880.04, "close_time": 1675799999999}, {"open_time": 1675800000000, "open": 6.8906, "high": 6.9387, "low": 6.8791, "close": 6.926, "volume": 699.04, "close_time": 1675803599999}, {"open_time": 1675803600000, "open": 6.9429, "high": 6.9608, "low": 6.9282, "close": 6.9524, "volume": 70.29, "close_time": 1675807199999}, {"open_time": 1675807200000, "open": 6.9392, "high": 6.9734, "low": 6.9308, "close": 6.9635, "volume": 35.77, "close_time": 1675810799999}, {"open_time": 1675810800000, "open": 6.9708, "high": 7.0098, "low": 6.9668, "close": 6.9913, "volume": 1224.3, "close_time": 1675814399999}, {"open_time": 1675814400000, "open": 6.989, "high": 7.0589, "low": 6.9649, "close": 7.0383, "volume": 1604.28, "close_time": 1675817999999}, {"open_time": 1675818000000, "open": 7.0348, "high": 7.0451, "low": 6.9824, "close": 7.0123, "volume": 3233.18, "close_time": 1675821599999}, {"open_time": 1675821600000, "open": 6.9871, "high": 6.9871, "low": 6.9652, "close": 6.9652, "volume": 80.72, "close_time": 1675825199999}, {"open_time": 1675825200000, "open": 6.9465, "high": 7.0085, "low": 6.9465, "close": 7.006, "volume": 596.65, "close_time": 1675828799999}, {"open_time": 1675828800000, "open": 7.0056, "high": 7.0197, "low": 6.9861, "close": 7.009, "volume": 325.91, "close_time": 1675832399999}, {"open_time": 1675832400000, "open": 7.0071, "high": 7.009, "low": 6.9363, "close": 6.9648, "volume": 1708.81, "close_time": 1675835999999}, {"open_time": 1675836000000, "open": 6.9679, "high": 6.9924, "low": 6.9438, "close": 6.9756, "volume": 960.89, "close_time": 1675839599999}, {"open_time": 1675839600000, "open": 6.9648, "high": 6.99, "low": 6.9648, "close": 6.9855, "volume": 923.88, "close_time": 1675843199999}, {"open_time": 1675843200000, "open": 6.947, "high": 6.947, "low": 6.914, "close": 6.9302, "volume": 223.4, "close_time": 1675846799999}, {"open_time": 1675846800000, "open": 6.9317, "high": 6.9525, "low": 6.9154, "close": 6.9174, "volume": 446.18, "close_time": 1675850399999}, {"open_time": 1675850400000, "open": 6.9018, "high": 6.9035, "low": 6.8726, "close": 6.8741, "volume": 378.11, "close_time": 1675853999999}, {"open_time": 1675854000000, "open": 6.932, "high": 6.9383, "low": 6.932, "close": 6.9383, "volume": 173.94, "close_time": 1675857599999}, {"open_time": 1675857600000, "open": 6.947, "high": 6.947, "low": 6.8957, "close": 6.8972, "volume": 489.92, "close_time": 1675861199999}, {"open_time": 1675861200000, "open": 6.9021, "high": 6.9079, "low": 6.8589, "close": 6.9055, "volume": 1356.49, "close_time": 1675864799999}, {"open_time": 1675864800000, "open": 6.902, "high": 6.9302, "low": 6.8578, "close": 6.8759, "volume": 4682.28, "close_time": 1675868399999}, {"open_time": 1675868400000, "open": 6.8591, "high": 6.8662, "low": 6.7579, "close": 6.7579, "volume": 4664.16, "close_time": 1675871999999}, {"open_time": 1675872000000, "open": 6.7552, "high": 6.7552, "low": 6.593, "close": 6.7282, "volume": 2790.42, "close_time": 1675875599999}, {"open_time": 1675875600000, "open": 6.724, "high": 6.7896, "low": 6.724, "close": 6.7714, "volume": 448.53, "close_time": 1675879199999}, {"open_time": 1675879200000, "open": 6.763, "high": 6.763, "low": 6.6936, "close": 6.6936, "volume": 102.78, "close_time": 1675882799999}, {"open_time": 1675882800000, "open": 6.7379, "high": 6.7477, "low": 6.6994, "close": 6.6994, "volume": 180.91, "close_time": 1675886399999}, {"open_time": 1675886400000, "open": 6.698, "high": 6.7141, "low": 6.6762, "close": 6.7067, "volume": 408.1, "close_time": 1675889999999}, {"open_time": 1675890000000, "open": 6.7069, "high": 6.7764, "low": 6.7018, "close": 6.7764, "volume": 526.3, "close_time": 1675893599999}, {"open_time": 1675893600000, "open": 6.7896, "high": 6.8084, "low": 6.7896, "close": 6.8084, "volume": 133.82, "close_time": 1675897199999}, {"open_time": 1675897200000, "open": 6.7578, "high": 6.7706, "low": 6.7578, "close": 6.7706, "volume": 42.26, "close_time": 1675900799999}, {"open_time": 1675900800000, "open": 6.7864, "high": 6.8371, "low": 6.7607, "close": 6.8371, "volume": 644.54, "close_time": 1675904399999}, {"open_time": 1675904400000, "open": 6.8213, "high": 6.8672, "low": 6.8175, "close": 6.8457, "volume": 578.27, "close_time": 1675907999999}, {"open_time": 1675908000000, "open": 6.8407, "high": 6.8407, "low": 6.6762, "close": 6.6762, "volume": 945.94, "close_time": 1675911599999}, {"open_time": 1675911600000, "open": 6.6762, "high": 6.6762, "low": 6.5071, "close": 6.5593, "volume": 5336.3, "close_time": 1675915199999}, {"open_time": 1675915200000, "open": 6.5344, "high": 6.6105, "low": 6.5099, "close": 6.5841, "volume": 1031.96, "close_time": 1675918799999}, {"open_time": 1675918800000, "open": 6.5942, "high": 6.6397, "low": 6.5842, "close": 6.6094, "volume": 874.21, "close_time": 1675922399999}, {"open_time": 1675922400000, "open": 6.5855, "high": 6.647, "low": 6.5844, "close": 6.647, "volume": 178.05, "close_time": 1675925999999}, {"open_time": 1675926000000, "open": 6.6405, "high": 6.6628, "low": 6.6182, "close": 6.6628, "volume": 151.63, "close_time": 1675929599999}, {"open_time": 1675929600000, "open": 6.6539, "high": 6.7221, "low": 6.6534, "close": 6.7003, "volume": 602.91, "close_time": 1675933199999}, {"open_time": 1675933200000, "open": 6.6654, "high": 6.6893, "low": 6.6491, "close": 6.6893, "volume": 411.14, "close_time": 1675936799999}, {"open_time": 1675936800000, "open": 6.6793, "high": 6.6926, "low": 6.6633, "close": 6.6652, "volume": 201.9, "close_time": 1675940399999}, {"open_time": 1675940400000, "open": 6.628, "high": 6.6534, "low": 6.628, "close": 6.6534, "volume": 178.95, "close_time": 1675943999999}, {"open_time": 1675944000000, "open": 6.6111, "high": 6.6919, "low": 6.609, "close": 6.6891, "volume": 1041.8, "close_time": 1675947599999}, {"open_time": 1675947600000, "open": 6.6906, "high": 6.7258, "low": 6.6906, "close": 6.7258, "volume": 202.74, "close_time": 1675951199999}, {"open_time": 1675951200000, "open": 6.7342, "high": 6.7982, "low": 6.7327, "close": 6.7982, "volume": 1704.24, "close_time": 1675954799999}, {"open_time": 1675954800000, "open": 6.7677, "high": 6.7677, "low": 6.6682, "close": 6.6969, "volume": 581.04, "close_time": 1675958399999}, {"open_time": 1675958400000, "open": 6.6962, "high": 6.6962, "low": 6.5783, "close": 6.5783, "volume": 1689.19, "close_time": 1675961999999}, {"open_time": 1675962000000, "open": 6.6426, "high": 6.6901, "low": 6.634, "close": 6.6679, "volume": 1769.71, "close_time": 1675965599999}, {"open_time": 1675965600000, "open": 6.6538, "high": 6.6861, "low": 6.6421, "close": 6.6597, "volume": 754.31, "close_time": 1675969199999}, {"open_time": 1675969200000, "open": 6.6432, "high": 6.6656, "low": 6.3449, "close": 6.4571, "volume": 13490.4, "close_time": 1675972799999}, {"open_time": 1675972800000, "open": 6.4371, "high": 6.4428, "low": 6.3867, "close": 6.4318, "volume": 648.07, "close_time": 1675976399999}, {"open_time": 1675976400000, "open": 6.4356, "high": 6.4416, "low": 6.2932, "close": 6.3647, "volume": 3323.25, "close_time": 1675979999999}, {"open_time": 1675980000000, "open": 6.3789, "high": 6.3813, "low": 6.159, "close": 6.2592, "volume": 805.43, "close_time": 1675983599999}, {"open_time": 1675983600000, "open": 6.2547, "high": 6.3209, "low": 6.2547, "close": 6.3046, "volume": 109.63, "close_time": 1675987199999}, {"open_time": 1675987200000, "open": 6.3108, "high": 6.3341, "low": 6.2765, "close": 6.2819, "volume": 850.28, "close_time": 1675990799999}, {"open_time": 1675990800000, "open": 6.2888, "high": 6.3388, "low": 6.2827, "close": 6.3333, "volume": 837.43, "close_time": 1675994399999}, {"open_time": 1675994400000, "open": 6.3178, "high": 6.3478, "low": 6.3133, "close": 6.3478, "volume": 254.17, "close_time": 1675997999999}, {"open_time": 1675998000000, "open": 6.3241, "high": 6.3369, "low": 6.3241, "close": 6.3369, "volume": 130.0, "close_time": 1676001599999}, {"open_time": 1676001600000, "open": 6.2792, "high": 6.338, "low": 6.2792, "close": 6.2968, "volume": 685.66, "close_time": 1676005199999}, {"open_time": 1676005200000, "open": 6.3038, "high": 6.371, "low": 6.2733, "close": 6.3534, "volume": 1936.19, "close_time": 1676008799999}, {"open_time": 1676008800000, "open": 6.3554, "high": 6.4177, "low": 6.3554, "close": 6.4129, "volume": 460.01, "close_time": 1676012399999}, {"open_time": 1676012400000, "open": 6.4334, "high": 6.4556, "low": 6.4125, "close": 6.4556, "volume": 28.16, "close_time": 1676015999999}, {"open_time": 1676016000000, "open": 6.4355, "high": 6.4418, "low": 6.4042, "close": 6.4418, "volume": 500.43, "close_time": 1676019599999}, {"open_time": 1676019600000, "open": 6.4545, "high": 6.4545, "low": 6.4545, "close": 6.4545, "volume": 2.19, "close_time": 1676023199999}, {"open_time": 1676023200000, "open": 6.4313, "high": 6.4313, "low": 6.4313, "close": 6.4313, "volume": 12.08, "close_time": 1676026799999}, {"open_time": 1676026800000, "open": 6.4011, "high": 6.4011, "low": 6.3555, "close": 6.3555, "volume": 312.01, "close_time": 1676030399999}, {"open_time": 1676030400000, "open": 6.3593, "high": 6.3872, "low": 6.3246, "close": 6.3246, "volume": 195.78, "close_time": 1676033999999}, {"open_time": 1676034000000, "open": 6.3779, "high": 6.4024, "low": 6.3779, "close": 6.3944, "volume": 451.7, "close_time": 1676037599999}, {"open_time": 1676037600000, "open": 6.4334, "high": 6.4645, "low": 6.4192, "close": 6.4444, "volume": 2245.37, "close_time": 1676041199999}, {"open_time": 1676041200000, "open": 6.4077, "high": 6.4201, "low": 6.3259, "close": 6.3388, "volume": 93.73, "close_time": 1676044799999}, {"open_time": 1676044800000, "open": 6.3213, "high": 6.3251, "low": 6.2932, "close": 6.3115, "volume": 122.76, "close_time": 1676048399999}, {"open_time": 1676048400000, "open": 6.2882, "high": 6.3027, "low": 6.2543, "close": 6.2885, "volume": 587.89, "close_time": 1676051999999}, {"open_time": 1676052000000, "open": 6.3732, "high": 6.3732, "low": 6.3732, "close": 6.3732, "volume": 53.85, "close_time": 1676055599999}, {"open_time": 1676055600000, "open": 6.4001, "high": 6.4371, "low": 6.4001, "close": 6.4371, "volume": 27.9, "close_time": 1676059199999}, {"open_time": 1676059200000, "open": 6.4023, "high": 6.4023, "low": 6.3929, "close": 6.3931, "volume": 222.05, "close_time": 1676062799999}, {"open_time": 1676062800000, "open": 6.3423, "high": 6.3423, "low": 6.2731, "close": 6.311, "volume": 366.5, "close_time": 1676066399999}, {"open_time": 1676066400000, "open": 6.311, "high": 6.311, "low": 6.311, "close": 6.311, "volume": 0.0, "close_time": 1676069999999}, {"open_time": 1676070000000, "open": 6.311, "high": 6.311, "low": 6.311, "close": 6.311, "volume": 0.0, "close_time": 1676073599999}, {"open_time": 1676073600000, "open": 6.3457, "high": 6.3457, "low": 6.3457, "close": 6.3457, "volume": 2.99, "close_time": 1676077199999}, {"open_time": 1676077200000, "open": 6.3905, "high": 6.4001, "low": 6.3905, "close": 6.4001, "volume": 10.38, "close_time": 1676080799999}, {"open_time": 1676080800000, "open": 6.4334, "high": 6.4382, "low": 6.4334, "close": 6.4382, "volume": 11.76, "close_time": 1676084399999}, {"open_time": 1676084400000, "open": 6.4922, "high": 6.4932, "low": 6.4487, "close": 6.4487, "volume": 247.69, "close_time": 1676087999999}, {"open_time": 1676088000000, "open": 6.4298, "high": 6.4298, "low": 6.4298, "close": 6.4298, "volume": 11.91, "close_time": 1676091599999}, {"open_time": 1676091600000, "open": 6.4118, "high": 6.4118, "low": 6.4118, "close": 6.4118, "volume": 1.87, "close_time": 1676095199999}, {"open_time": 1676095200000, "open": 6.4054, "high": 6.4054, "low": 6.4054, "close": 6.4054, "volume": 7.81, "close_time": 1676098799999}, {"open_time": 1676098800000, "open": 6.4185, "high": 6.4185, "low": 6.4185, "close": 6.4185, "volume": 2.3, "close_time": 1676102399999}, {"open_time": 1676102400000, "open": 6.4185, "high": 6.4185, "low": 6.4185, "close": 6.4185, "volume": 0.0, "close_time": 1676105999999}, {"open_time": 1676106000000, "open": 6.4185, "high": 6.4185, "low": 6.4185, "close": 6.4185, "volume": 0.0, "close_time": 1676109599999}, {"open_time": 1676109600000, "open": 6.4185, "high": 6.4185, "low": 6.4185, "close": 6.4185, "volume": 0.0, "close_time": 1676113199999}, {"open_time": 1676113200000, "open": 6.4185, "high": 6.4185, "low": 6.4185, "close": 6.4185, "volume": 0.0, "close_time": 1676116799999}, {"open_time": 1676116800000, "open": 6.4185, "high": 6.4185, "low": 6.4185, "close": 6.4185, "volume": 0.0, "close_time": 1676120399999}, {"open_time": 1676120400000, "open": 6.4015, "high": 6.4015, "low": 6.4015, "close": 6.4015, "volume": 20.0, "close_time": 1676123999999}, {"open_time": 1676124000000, "open": 6.4333, "high": 6.4371, "low": 6.4314, "close": 6.4314, "volume": 62.99, "close_time": 1676127599999}, {"open_time": 1676127600000, "open": 6.4078, "high": 6.4078, "low": 6.4027, "close": 6.4027, "volume": 159.94, "close_time": 1676131199999}, {"open_time": 1676131200000, "open": 6.4209, "high": 6.4209, "low": 6.4066, "close": 6.4066, "volume": 15.96, "close_time": 1676134799999}, {"open_time": 1676134800000, "open": 6.4041, "high": 6.4041, "low": 6.4022, "close": 6.4022, "volume": 46.0, "close_time": 1676138399999}, {"open_time": 1676138400000, "open": 6.4022, "high": 6.4022, "low": 6.4022, "close": 6.4022, "volume": 0.0, "close_time": 1676141999999}, {"open_time": 1676142000000, "open": 6.4022, "high": 6.4022, "low": 6.4022, "close": 6.4022, "volume": 0.0, "close_time": 1676145599999}, {"open_time": 1676145600000, "open": 6.4022, "high": 6.4022, "low": 6.4022, "close": 6.4022, "volume": 0.0, "close_time": 1676149199999}, {"open_time": 1676149200000, "open": 6.455, "high": 6.4551, "low": 6.455, "close": 6.4551, "volume": 26.12, "close_time": 1676152799999}, {"open_time": 1676152800000, "open": 6.4699, "high": 6.4953, "low": 6.4699, "close": 6.4924, "volume": 35.36, "close_time": 1676156399999}, {"open_time": 1676156400000, "open": 6.4704, "high": 6.4972, "low": 6.4704, "close": 6.4972, "volume": 10.12, "close_time": 1676159999999}, {"open_time": 1676160000000, "open": 6.4834, "high": 6.4887, "low": 6.4758, "close": 6.4758, "volume": 31.85, "close_time": 1676163599999}, {"open_time": 1676163600000, "open": 6.4758, "high": 6.4758, "low": 6.4758, "close": 6.4758, "volume": 345.21, "close_time": 1676167199999}, {"open_time": 1676167200000, "open": 6.4758, "high": 6.4758, "low": 6.4758, "close": 6.4758, "volume": 0.0, "close_time": 1676170799999}, {"open_time": 1676170800000, "open": 6.4672, "high": 6.4672, "low": 6.4661, "close": 6.4661, "volume": 12.15, "close_time": 1676174399999}, {"open_time": 1676174400000, "open": 6.4661, "high": 6.4661, "low": 6.4661, "close": 6.4661, "volume": 0.0, "close_time": 1676177999999}, {"open_time": 1676178000000, "open": 6.4997, "high": 6.4997, "low": 6.4997, "close": 6.4997, "volume": 6.0, "close_time": 1676181599999}, {"open_time": 1676181600000, "open": 6.4997, "high": 6.4997, "low": 6.4997, "close": 6.4997, "volume": 0.0, "close_time": 1676185199999}, {"open_time": 1676185200000, "open": 6.5294, "high": 6.5294, "low": 6.5294, "close": 6.5294, "volume": 3.93, "close_time": 1676188799999}, {"open_time": 1676188800000, "open": 6.5294, "high": 6.5294, "low": 6.5294, "close": 6.5294, "volume": 0.0, "close_time": 1676192399999}, {"open_time": 1676192400000, "open": 6.5379, "high": 6.5379, "low": 6.5228, "close": 6.5364, "volume": 341.68, "close_time": 1676195999999}, {"open_time": 1676196000000, "open": 6.5364, "high": 6.5364, "low": 6.5364, "close": 6.5364, "volume": 0.0, "close_time": 1676199599999}, {"open_time": 1676199600000, "open": 6.5364, "high": 6.5364, "low": 6.5364, "close": 6.5364, "volume": 0.0, "close_time": 1676203199999}, {"open_time": 1676203200000, "open": 6.5317, "high": 6.5317, "low": 6.5317, "close": 6.5317, "volume": 3.1, "close_time": 1676206799999}, {"open_time": 1676206800000, "open": 6.4841, "high": 6.4841, "low": 6.4538, "close": 6.4646, "volume": 344.72, "close_time": 1676210399999}, {"open_time": 1676210400000, "open": 6.4821, "high": 6.5168, "low": 6.4768, "close": 6.5168, "volume": 850.59, "close_time": 1676213999999}, {"open_time": 1676214000000, "open": 6.5325, "high": 6.5325, "low": 6.4875, "close": 6.4876, "volume": 96.43, "close_time": 1676217599999}, {"open_time": 1676217600000, "open": 6.5101, "high": 6.5101, "low": 6.4911, "close": 6.4911, "volume": 12.21, "close_time": 1676221199999}, {"open_time": 1676221200000, "open": 6.4911, "high": 6.4911, "low": 6.4911, "close": 6.4911, "volume": 0.0, "close_time": 1676224799999}, {"open_time": 1676224800000, "open": 6.4911, "high": 6.4911, "low": 6.4911, "close": 6.4911, "volume": 0.0, "close_time": 1676228399999}, {"open_time": 1676228400000, "open": 6.4911, "high": 6.4911, "low": 6.4911, "close": 6.4911, "volume": 0.0, "close_time": 1676231999999}, {"open_time": 1676232000000, "open": 6.4911, "high": 6.4911, "low": 6.4911, "close": 6.4911, "volume": 0.0, "close_time": 1676235599999}, {"open_time": 1676235600000, "open": 6.4203, "high": 6.4203, "low": 6.3868, "close": 6.3868, "volume": 10.24, "close_time": 1676239199999}, {"open_time": 1676239200000, "open": 6.3426, "high": 6.3426, "low": 6.3259, "close": 6.3259, "volume": 9.52, "close_time": 1676242799999}, {"open_time": 1676242800000, "open": 6.3259, "high": 6.3259, "low": 6.3259, "close": 6.3259, "volume": 0.0, "close_time": 1676246399999}, {"open_time": 1676246400000, "open": 6.3328, "high": 6.3457, "low": 6.3131, "close": 6.3267, "volume": 178.01, "close_time": 1676249999999}, {"open_time": 1676250000000, "open": 6.2932, "high": 6.3063, "low": 6.2863, "close": 6.3053, "volume": 40.64, "close_time": 1676253599999}, {"open_time": 1676253600000, "open": 6.2613, "high": 6.2613, "low": 6.2329, "close": 6.2329, "volume": 5.83, "close_time": 1676257199999}, {"open_time": 1676257200000, "open": 6.3133, "high": 6.3239, "low": 6.3133, "close": 6.3239, "volume": 233.97, "close_time": 1676260799999}, {"open_time": 1676260800000, "open": 6.3388, "high": 6.3506, "low": 6.3388, "close": 6.3506, "volume": 55.09, "close_time": 1676264399999}, {"open_time": 1676264400000, "open": 6.3506, "high": 6.3506, "low": 6.3506, "close": 6.3506, "volume": 0.0, "close_time": 1676267999999}, {"open_time": 1676268000000, "open": 6.3506, "high": 6.3506, "low": 6.3506, "close": 6.3506, "volume": 0.0, "close_time": 1676271599999}, {"open_time": 1676271600000, "open": 6.3506, "high": 6.3506, "low": 6.3506, "close": 6.3506, "volume": 0.0, "close_time": 1676275199999}, {"open_time": 1676275200000, "open": 6.3235, "high": 6.3235, "low": 6.26, "close": 6.26, "volume": 47.7, "close_time": 1676278799999}, {"open_time": 1676278800000, "open": 6.2329, "high": 6.2329, "low": 6.11, "close": 6.2049, "volume": 840.0, "close_time": 1676282399999}, {"open_time": 1676282400000, "open": 6.1523, "high": 6.1607, "low": 6.1477, "close": 6.1486, "volume": 423.99, "close_time": 1676285999999}, {"open_time": 1676286000000, "open": 6.2138, "high": 6.2138, "low": 6.2138, "close": 6.2138, "volume": 4.17, "close_time": 1676289599999}, {"open_time": 1676289600000, "open": 6.2456, "high": 6.2528, "low": 6.2456, "close": 6.2528, "volume": 48.79, "close_time": 1676293199999}, {"open_time": 1676293200000, "open": 6.2528, "high": 6.2528, "low": 6.2528, "close": 6.2528, "volume": 0.0, "close_time": 1676296799999}, {"open_time": 1676296800000, "open": 6.2528, "high": 6.2528, "low": 6.2528, "close": 6.2528, "volume": 0.0, "close_time": 1676300399999}, {"open_time": 1676300400000, "open": 6.196, "high": 6.1983, "low": 6.1604, "close": 6.1696, "volume": 96.16, "close_time": 1676303999999}, {"open_time": 1676304000000, "open": 6.157, "high": 6.2043, "low": 6.11, "close": 6.11, "volume": 224.74, "close_time": 1676307599999}, {"open_time": 1676307600000, "open": 6.1743, "high": 6.1841, "low": 6.0913, "close": 6.0913, "volume": 254.12, "close_time": 1676311199999}, {"open_time": 1676311200000, "open": 6.1563, "high": 6.2138, "low": 6.1563, "close": 6.2138, "volume": 116.67, "close_time": 1676314799999}, {"open_time": 1676314800000, "open": 6.2213, "high": 6.2213, "low": 6.2213, "close": 6.2213, "volume": 1.85, "close_time": 1676318399999}, {"open_time": 1676318400000, "open": 6.2029, "high": 6.2235, "low": 6.2029, "close": 6.2235, "volume": 61.68, "close_time": 1676321999999}, {"open_time": 1676322000000, "open": 6.2029, "high": 6.2029, "low": 6.1872, "close": 6.1872, "volume": 6.42, "close_time": 1676325599999}, {"open_time": 1676325600000, "open": 6.1779, "high": 6.1779, "low": 6.1779, "close": 6.1779, "volume": 6.08, "close_time": 1676329199999}, {"open_time": 1676329200000, "open": 6.2456, "high": 6.2614, "low": 6.2456, "close": 6.2614, "volume": 160.84, "close_time": 1676332799999}, {"open_time": 1676332800000, "open": 6.2614, "high": 6.2614, "low": 6.2614, "close": 6.2614, "volume": 0.0, "close_time": 1676336399999}, {"open_time": 1676336400000, "open": 6.2614, "high": 6.2614, "low": 6.2614, "close": 6.2614, "volume": 0.0, "close_time": 1676339999999}, {"open_time": 1676340000000, "open": 6.2614, "high": 6.2614, "low": 6.2614, "close": 6.2614, "volume": 0.0, "close_time": 1676343599999}, {"open_time": 1676343600000, "open": 6.2614, "high": 6.2614, "low": 6.2614, "close": 6.2614, "volume": 0.0, "close_time": 1676347199999}, {"open_time": 1676347200000, "open": 6.2614, "high": 6.2614, "low": 6.2614, "close": 6.2614, "volume": 0.0, "close_time": 1676350799999}, {"open_time": 1676350800000, "open": 6.2614, "high": 6.2614, "low": 6.2614, "close": 6.2614, "volume": 0.0, "close_time": 1676354399999}, {"open_time": 1676354400000, "open": 6.2771, "high": 6.2891, "low": 6.2771, "close": 6.2891, "volume": 106.21, "close_time": 1676357999999}, {"open_time": 1676358000000, "open": 6.2891, "high": 6.2891, "low": 6.2891, "close": 6.2891, "volume": 0.0, "close_time": 1676361599999}, {"open_time": 1676361600000, "open": 6.2891, "high": 6.2891, "low": 6.2891, "close": 6.2891, "volume": 0.0, "close_time": 1676365199999}, {"open_time": 1676365200000, "open": 6.258, "high": 6.3338, "low": 6.258, "close": 6.3338, "volume": 64.76, "close_time": 1676368799999}, {"open_time": 1676368800000, "open": 6.3338, "high": 6.3338, "low": 6.3338, "close": 6.3338, "volume": 0.0, "close_time": 1676372399999}, {"open_time": 1676372400000, "open": 6.3338, "high": 6.3338, "low": 6.3338, "close": 6.3338, "volume": 0.0, "close_time": 1676375999999}, {"open_time": 1676376000000, "open": 6.3266, "high": 6.3266, "low": 6.321, "close": 6.321, "volume": 7.23, "close_time": 1676379599999}, {"open_time": 1676379600000, "open": 6.3176, "high": 6.3388, "low": 6.2726, "close": 6.2832, "volume": 596.73, "close_time": 1676383199999}, {"open_time": 1676383200000, "open": 6.3388, "high": 6.4654, "low": 6.2882, "close": 6.4654, "volume": 317.16, "close_time": 1676386799999}, {"open_time": 1676386800000, "open": 6.4407, "high": 6.4811, "low": 6.3582, "close": 6.4004, "volume": 1047.28, "close_time": 1676390399999}, {"open_time": 1676390400000, "open": 6.3932, "high": 6.3986, "low": 6.3932, "close": 6.3986, "volume": 5.5, "close_time": 1676393999999}, {"open_time": 1676394000000, "open": 6.4258, "high": 6.4302, "low": 6.4258, "close": 6.4302, "volume": 13.14, "close_time": 1676397599999}, {"open_time": 1676397600000, "open": 6.4616, "high": 6.4752, "low": 6.4616, "close": 6.4752, "volume": 73.34, "close_time": 1676401199999}, {"open_time": 1676401200000, "open": 6.4953, "high": 6.5294, "low": 6.4953, "close": 6.5226, "volume": 295.19, "close_time": 1676404799999}, {"open_time": 1676404800000, "open": 6.5302, "high": 6.5302, "low": 6.5302, "close": 6.5302, "volume": 41.97, "close_time": 1676408399999}, {"open_time": 1676408400000, "open": 6.535, "high": 6.553, "low": 6.535, "close": 6.553, "volume": 162.18, "close_time": 1676411999999}, {"open_time": 1676412000000, "open": 6.5569, "high": 6.5583, "low": 6.5397, "close": 6.5397, "volume": 31.93, "close_time": 1676415599999}, {"open_time": 1676415600000, "open": 6.562, "high": 6.576, "low": 6.562, "close": 6.576, "volume": 85.07, "close_time": 1676419199999}, {"open_time": 1676419200000, "open": 6.592, "high": 6.592, "low": 6.5665, "close": 6.5665, "volume": 40.93, "close_time": 1676422799999}, {"open_time": 1676422800000, "open": 6.5383, "high": 6.5683, "low": 6.5329, "close": 6.5682, "volume": 278.26, "close_time": 1676426399999}, {"open_time": 1676426400000, "open": 6.5682, "high": 6.5682, "low": 6.5682, "close": 6.5682, "volume": 0.0, "close_time": 1676429999999}, {"open_time": 1676430000000, "open": 6.5682, "high": 6.5682, "low": 6.5682, "close": 6.5682, "volume": 0.0, "close_time": 1676433599999}, {"open_time": 1676433600000, "open": 6.5115, "high": 6.5211, "low": 6.5115, "close": 6.5211, "volume": 43.63, "close_time": 1676437199999}, {"open_time": 1676437200000, "open": 6.5211, "high": 6.5211, "low": 6.5211, "close": 6.5211, "volume": 0.0, "close_time": 1676440799999}, {"open_time": 1676440800000, "open": 6.5279, "high": 6.5279, "low": 6.5279, "close": 6.5279, "volume": 1.73, "close_time": 1676444399999}, {"open_time": 1676444400000, "open": 6.5279, "high": 6.5279, "low": 6.5279, "close": 6.5279, "volume": 0.0, "close_time": 1676447999999}, {"open_time": 1676448000000, "open": 6.5695, "high": 6.5695, "low": 6.5686, "close": 6.5694, "volume": 45.21, "close_time": 1676451599999}, {"open_time": 1676451600000, "open": 6.5694, "high": 6.5694, "low": 6.5694, "close": 6.5694, "volume": 0.0, "close_time": 1676455199999}, {"open_time": 1676455200000, "open": 6.5694, "high": 6.5694, "low": 6.5694, "close": 6.5694, "volume": 0.0, "close_time": 1676458799999}, {"open_time": 1676458800000, "open": 6.5941, "high": 6.637, "low": 6.589, "close": 6.637, "volume": 1078.59, "close_time": 1676462399999}, {"open_time": 1676462400000, "open": 6.6492, "high": 6.6864, "low": 6.6373, "close": 6.6373, "volume": 757.03, "close_time": 1676465999999}, {"open_time": 1676466000000, "open": 6.6657, "high": 6.6775, "low": 6.6407, "close": 6.6407, "volume": 177.4, "close_time": 1676469599999}, {"open_time": 1676469600000, "open": 6.6091, "high": 6.624, "low": 6.6091, "close": 6.624, "volume": 40.27, "close_time": 1676473199999}, {"open_time": 1676473200000, "open": 6.6033, "high": 6.6191, "low": 6.5999, "close": 6.6191, "volume": 56.54, "close_time": 1676476799999}, {"open_time": 1676476800000, "open": 6.5767, "high": 6.5767, "low": 6.5767, "close": 6.5767, "volume": 9.06, "close_time": 1676480399999}, {"open_time": 1676480400000, "open": 6.5961, "high": 6.6003, "low": 6.5961, "close": 6.6003, "volume": 200.0, "close_time": 1676483999999}, {"open_time": 1676484000000, "open": 6.5771, "high": 6.6295, "low": 6.5758, "close": 6.6295, "volume": 81.23, "close_time": 1676487599999}, {"open_time": 1676487600000, "open": 6.6392, "high": 6.7638, "low": 6.6392, "close": 6.7543, "volume": 474.95, "close_time": 1676491199999}, {"open_time": 1676491200000, "open": 6.7618, "high": 6.8906, "low": 6.7618, "close": 6.8798, "volume": 813.62, "close_time": 1676494799999}, {"open_time": 1676494800000, "open": 6.8795, "high": 6.9332, "low": 6.8693, "close": 6.8901, "volume": 1751.97, "close_time": 1676498399999}, {"open_time": 1676498400000, "open": 6.9151, "high": 6.9169, "low": 6.9144, "close": 6.9144, "volume": 55.98, "close_time": 1676501999999}, {"open_time": 1676502000000, "open": 6.9191, "high": 6.9391, "low": 6.9184, "close": 6.9391, "volume": 242.13, "close_time": 1676505599999}, {"open_time": 1676505600000, "open": 6.9244, "high": 7.0096, "low": 6.8942, "close": 6.9119, "volume": 960.36, "close_time": 1676509199999}, {"open_time": 1676509200000, "open": 6.9311, "high": 6.9311, "low": 6.9048, "close": 6.9048, "volume": 80.33, "close_time": 1676512799999}, {"open_time": 1676512800000, "open": 6.9329, "high": 6.956, "low": 6.9329, "close": 6.9559, "volume": 220.75, "close_time": 1676516399999}, {"open_time": 1676516400000, "open": 6.9306, "high": 6.9306, "low": 6.9306, "close": 6.9306, "volume": 1.8, "close_time": 1676519999999}, {"open_time": 1676520000000, "open": 6.9104, "high": 6.9104, "low": 6.88, "close": 6.8811, "volume": 3253.66, "close_time": 1676523599999}, {"open_time": 1676523600000, "open": 6.9012, "high": 6.9334, "low": 6.9012, "close": 6.9334, "volume": 65.97, "close_time": 1676527199999}, {"open_time": 1676527200000, "open": 6.9421, "high": 6.9421, "low": 6.9421, "close": 6.9421, "volume": 3.64, "close_time": 1676530799999}, {"open_time": 1676530800000, "open": 6.8764, "high": 6.8764, "low": 6.8334, "close": 6.8334, "volume": 168.57, "close_time": 1676534399999}, {"open_time": 1676534400000, "open": 6.8316, "high": 6.8355, "low": 6.8316, "close": 6.8355, "volume": 6.0, "close_time": 1676537999999}, {"open_time": 1676538000000, "open": 6.8123, "high": 6.8249, "low": 6.8123, "close": 6.8249, "volume": 18.11, "close_time": 1676541599999}, {"open_time": 1676541600000, "open": 6.8301, "high": 6.8301, "low": 6.8225, "close": 6.8225, "volume": 47.22, "close_time": 1676545199999}, {"open_time": 1676545200000, "open": 6.7983, "high": 6.7983, "low": 6.7755, "close": 6.7755, "volume": 36.13, "close_time": 1676548799999}, {"open_time": 1676548800000, "open": 6.7921, "high": 6.8095, "low": 6.7633, "close": 6.8072, "volume": 395.73, "close_time": 1676552399999}, {"open_time": 1676552400000, "open": 6.8051, "high": 6.8051, "low": 6.7035, "close": 6.7054, "volume": 107.89, "close_time": 1676555999999}, {"open_time": 1676556000000, "open": 6.7429, "high": 6.743, "low": 6.7429, "close": 6.743, "volume": 16.02, "close_time": 1676559599999}, {"open_time": 1676559600000, "open": 6.8262, "high": 6.9281, "low": 6.8262, "close": 6.9281, "volume": 20.9, "close_time": 1676563199999}, {"open_time": 1676563200000, "open": 6.9452, "high": 6.9499, "low": 6.7812, "close": 6.8771, "volume": 368.74, "close_time": 1676566799999}, {"open_time": 1676566800000, "open": 6.8771, "high": 6.8962, "low": 6.8771, "close": 6.8935, "volume": 365.15, "close_time": 1676570399999}, {"open_time": 1676570400000, "open": 6.8935, "high": 6.8935, "low": 6.8935, "close": 6.8935, "volume": 0.0, "close_time": 1676573999999}, {"open_time": 1676574000000, "open": 6.9155, "high": 6.9155, "low": 6.8704, "close": 6.8704, "volume": 56.68, "close_time": 1676577599999}, {"open_time": 1676577600000, "open": 6.7755, "high": 6.7755, "low": 6.7755, "close": 6.7755, "volume": 3.76, "close_time": 1676581199999}, {"open_time": 1676581200000, "open": 6.7721, "high": 6.7819, "low": 6.7703, "close": 6.7709, "volume": 156.28, "close_time": 1676584799999}, {"open_time": 1676584800000, "open": 6.7853, "high": 6.7853, "low": 6.5592, "close": 6.5592, "volume": 312.01, "close_time": 1676588399999}, {"open_time": 1676588400000, "open": 6.553, "high": 6.5603, "low": 6.4819, "close": 6.4819, "volume": 222.36, "close_time": 1676591999999}, {"open_time": 1676592000000, "open": 6.5451, "high": 6.592, "low": 6.5375, "close": 6.592, "volume": 262.1, "close_time": 1676595599999}, {"open_time": 1676595600000, "open": 6.592, "high": 6.592, "low": 6.592, "close": 6.592, "volume": 0.0, "close_time": 1676599199999}, {"open_time": 1676599200000, "open": 6.6147, "high": 6.6147, "low": 6.61, "close": 6.61, "volume": 180.37, "close_time": 1676602799999}, {"open_time": 1676602800000, "open": 6.6269, "high": 6.6387, "low": 6.6234, "close": 6.6234, "volume": 10.29, "close_time": 1676606399999}, {"open_time": 1676606400000, "open": 6.6521, "high": 6.6521, "low": 6.6521, "close": 6.6521, "volume": 1.65, "close_time": 1676609999999}, {"open_time": 1676610000000, "open": 6.6521, "high": 6.6521, "low": 6.6521, "close": 6.6521, "volume": 0.0, "close_time": 1676613599999}, {"open_time": 1676613600000, "open": 6.6521, "high": 6.6521, "low": 6.6521, "close": 6.6521, "volume": 0.0, "close_time": 1676617199999}, {"open_time": 1676617200000, "open": 6.6423, "high": 6.6423, "low": 6.6423, "close": 6.6423, "volume": 7.24, "close_time": 1676620799999}, {"open_time": 1676620800000, "open": 6.6423, "high": 6.6423, "low": 6.6423, "close": 6.6423, "volume": 0.0, "close_time": 1676624399999}, {"open_time": 1676624400000, "open": 6.6423, "high": 6.6423, "low": 6.6423, "close": 6.6423, "volume": 0.0, "close_time": 1676627999999}, {"open_time": 1676628000000, "open": 6.6423, "high": 6.6423, "low": 6.6423, "close": 6.6423, "volume": 0.0, "close_time": 1676631599999}, {"open_time": 1676631600000, "open": 6.6423, "high": 6.6423, "low": 6.6423, "close": 6.6423, "volume": 0.0, "close_time": 1676635199999}, {"open_time": 1676635200000, "open": 6.6423, "high": 6.6423, "low": 6.6423, "close": 6.6423, "volume": 0.0, "close_time": 1676638799999}, {"open_time": 1676638800000, "open": 6.6547, "high": 6.6547, "low": 6.5934, "close": 6.6144, "volume": 368.83, "close_time": 1676642399999}, {"open_time": 1676642400000, "open": 6.6323, "high": 6.7119, "low": 6.6299, "close": 6.6607, "volume": 300.82, "close_time": 1676645999999}, {"open_time": 1676646000000, "open": 6.619, "high": 6.619, "low": 6.6066, "close": 6.6153, "volume": 109.5, "close_time": 1676649599999}, {"open_time": 1676649600000, "open": 6.6033, "high": 6.6033, "low": 6.54, "close": 6.54, "volume": 196.33, "close_time": 1676653199999}, {"open_time": 1676653200000, "open": 6.6498, "high": 6.6901, "low": 6.648, "close": 6.6901, "volume": 73.62, "close_time": 1676656799999}, {"open_time": 1676656800000, "open": 6.7258, "high": 6.738, "low": 6.7258, "close": 6.7349, "volume": 158.37, "close_time": 1676660399999}, {"open_time": 1676660400000, "open": 6.757, "high": 6.7896, "low": 6.716, "close": 6.7842, "volume": 232.17, "close_time": 1676663999999}, {"open_time": 1676664000000, "open": 6.8167, "high": 6.8167, "low": 6.7567, "close": 6.7567, "volume": 236.64, "close_time": 1676667599999}, {"open_time": 1676667600000, "open": 6.8064, "high": 6.8075, "low": 6.7317, "close": 6.7317, "volume": 72.16, "close_time": 1676671199999}, {"open_time": 1676671200000, "open": 6.6977, "high": 6.6977, "low": 6.5958, "close": 6.5958, "volume": 1444.59, "close_time": 1676674799999}, {"open_time": 1676674800000, "open": 6.7258, "high": 6.7496, "low": 6.7258, "close": 6.7496, "volume": 289.76, "close_time": 1676678399999}, {"open_time": 1676678400000, "open": 6.7624, "high": 6.7624, "low": 6.7567, "close": 6.7608, "volume": 19.44, "close_time": 1676681999999}, {"open_time": 1676682000000, "open": 6.7896, "high": 6.9993, "low": 6.7896, "close": 6.9822, "volume": 3728.99, "close_time": 1676685599999}, {"open_time": 1676685600000, "open": 7.007, "high": 7.007, "low": 6.9019, "close": 6.9019, "volume": 1129.95, "close_time": 1676689199999}, {"open_time": 1676689200000, "open": 6.8882, "high": 6.8882, "low": 6.8846, "close": 6.8846, "volume": 20.36, "close_time": 1676692799999}, {"open_time": 1676692800000, "open": 6.9368, "high": 6.9372, "low": 6.9218, "close": 6.9349, "volume": 169.18, "close_time": 1676696399999}, {"open_time": 1676696400000, "open": 6.9349, "high": 6.9349, "low": 6.9349, "close": 6.9349, "volume": 0.0, "close_time": 1676699999999}, {"open_time": 1676700000000, "open": 6.9105, "high": 6.9105, "low": 6.8947, "close": 6.8999, "volume": 50.42, "close_time": 1676703599999}, {"open_time": 1676703600000, "open": 6.8952, "high": 6.8952, "low": 6.8521, "close": 6.8521, "volume": 52.04, "close_time": 1676707199999}, {"open_time": 1676707200000, "open": 6.8393, "high": 6.8456, "low": 6.8321, "close": 6.8456, "volume": 45.64, "close_time": 1676710799999}, {"open_time": 1676710800000, "open": 6.8504, "high": 6.8504, "low": 6.8504, "close": 6.8504, "volume": 7.5, "close_time": 1676714399999}, {"open_time": 1676714400000, "open": 6.8294, "high": 6.8301, "low": 6.8119, "close": 6.8294, "volume": 219.15, "close_time": 1676717999999}, {"open_time": 1676718000000, "open": 6.8294, "high": 6.8294, "low": 6.8294, "close": 6.8294, "volume": 0.0, "close_time": 1676721599999}, {"open_time": 1676721600000, "open": 6.8729, "high": 6.9789, "low": 6.8729, "close": 6.9789, "volume": 368.38, "close_time": 1676725199999}, {"open_time": 1676725200000, "open": 6.9635, "high": 6.9703, "low": 6.9425, "close": 6.9703, "volume": 400.41, "close_time": 1676728799999}, {"open_time": 1676728800000, "open": 6.9932, "high": 7.0814, "low": 6.9932, "close": 7.0276, "volume": 1963.96, "close_time": 1676732399999}, {"open_time": 1676732400000, "open": 7.0316, "high": 7.1424, "low": 7.0316, "close": 7.0849, "volume": 1600.3, "close_time": 1676735999999}, {"open_time": 1676736000000, "open": 7.0903, "high": 7.1142, "low": 7.0299, "close": 7.0299, "volume": 702.49, "close_time": 1676739599999}, {"open_time": 1676739600000, "open": 7.0229, "high": 7.0386, "low": 7.0057, "close": 7.0057, "volume": 119.78, "close_time": 1676743199999}, {"open_time": 1676743200000, "open": 7.0518, "high": 7.0713, "low": 7.0327, "close": 7.0616, "volume": 546.62, "close_time": 1676746799999}, {"open_time": 1676746800000, "open": 7.0214, "high": 7.0341, "low": 6.9787, "close": 7.0022, "volume": 107.38, "close_time": 1676750399999}, {"open_time": 1676750400000, "open": 6.9868, "high": 6.9869, "low": 6.9528, "close": 6.9528, "volume": 93.32, "close_time": 1676753999999}, {"open_time": 1676754000000, "open": 6.971, "high": 6.971, "low": 6.971, "close": 6.971, "volume": 45.15, "close_time": 1676757599999}, {"open_time": 1676757600000, "open": 6.9805, "high": 6.9805, "low": 6.9805, "close": 6.9805, "volume": 50.0, "close_time": 1676761199999}, {"open_time": 1676761200000, "open": 6.9805, "high": 6.9805, "low": 6.9805, "close": 6.9805, "volume": 0.0, "close_time": 1676764799999}, {"open_time": 1676764800000, "open": 6.9878, "high": 7.0161, "low": 6.9877, "close": 7.0161, "volume": 209.38, "close_time": 1676768399999}, {"open_time": 1676768400000, "open": 7.0161, "high": 7.0161, "low": 7.0161, "close": 7.0161, "volume": 0.0, "close_time": 1676771999999}, {"open_time": 1676772000000, "open": 6.987, "high": 6.987, "low": 6.9772, "close": 6.9774, "volume": 204.39, "close_time": 1676775599999}, {"open_time": 1676775600000, "open": 6.994, "high": 6.994, "low": 6.994, "close": 6.994, "volume": 1.71, "close_time": 1676779199999}, {"open_time": 1676779200000, "open": 7.0057, "high": 7.0057, "low": 7.0057, "close": 7.0057, "volume": 28.0, "close_time": 1676782799999}, {"open_time": 1676782800000, "open": 7.0687, "high": 7.0687, "low": 7.0687, "close": 7.0687, "volume": 3.4, "close_time": 1676786399999}, {"open_time": 1676786400000, "open": 7.0687, "high": 7.0687, "low": 7.0687, "close": 7.0687, "volume": 0.0, "close_time": 1676789999999}, {"open_time": 1676790000000, "open": 7.0291, "high": 7.0696, "low": 7.0291, "close": 7.0696, "volume": 208.65, "close_time": 1676793599999}, {"open_time": 1676793600000, "open": 7.0293, "high": 7.0718, "low": 7.0293, "close": 7.0717, "volume": 40.84, "close_time": 1676797199999}, {"open_time": 1676797200000, "open": 7.0717, "high": 7.0717, "low": 7.0717, "close": 7.0717, "volume": 0.0, "close_time": 1676800799999}, {"open_time": 1676800800000, "open": 7.0717, "high": 7.0717, "low": 7.0717, "close": 7.0717, "volume": 0.0, "close_time": 1676804399999}, {"open_time": 1676804400000, "open": 7.0872, "high": 7.1284, "low": 7.0872, "close": 7.1055, "volume": 310.02, "close_time": 1676807999999}, {"open_time": 1676808000000, "open": 7.1335, "high": 7.2105, "low": 7.1335, "close": 7.2086, "volume": 181.67, "close_time": 1676811599999}, {"open_time": 1676811600000, "open": 7.2283, "high": 7.2665, "low": 7.1662, "close": 7.2477, "volume": 2847.66, "close_time": 1676815199999}, {"open_time": 1676815200000, "open": 7.2552, "high": 7.6015, "low": 7.2552, "close": 7.4896, "volume": 8878.31, "close_time": 1676818799999}, {"open_time": 1676818800000, "open": 7.5037, "high": 7.5104, "low": 7.4034, "close": 7.4872, "volume": 3801.81, "close_time": 1676822399999}, {"open_time": 1676822400000, "open": 7.5292, "high": 7.5647, "low": 7.3657, "close": 7.3917, "volume": 1702.74, "close_time": 1676825999999}, {"open_time": 1676826000000, "open": 7.34, "high": 7.3733, "low": 7.2654, "close": 7.2654, "volume": 1135.28, "close_time": 1676829599999}, {"open_time": 1676829600000, "open": 7.3229, "high": 7.3229, "low": 7.3229, "close": 7.3229, "volume": 12.22, "close_time": 1676833199999}, {"open_time": 1676833200000, "open": 7.2626, "high": 7.2626, "low": 7.2626, "close": 7.2626, "volume": 27.54, "close_time": 1676836799999}, {"open_time": 1676836800000, "open": 7.2371, "high": 7.2371, "low": 7.1873, "close": 7.2186, "volume": 108.39, "close_time": 1676840399999}, {"open_time": 1676840400000, "open": 7.2186, "high": 7.2186, "low": 7.2186, "close": 7.2186, "volume": 0.0, "close_time": 1676843999999}, {"open_time": 1676844000000, "open": 7.2827, "high": 7.3048, "low": 7.2611, "close": 7.2755, "volume": 271.46, "close_time": 1676847599999}, {"open_time": 1676847600000, "open": 7.2563, "high": 7.2587, "low": 7.1654, "close": 7.1654, "volume": 511.91, "close_time": 1676851199999}, {"open_time": 1676851200000, "open": 7.2205, "high": 7.2509, "low": 7.1653, "close": 7.1788, "volume": 260.56, "close_time": 1676854799999}, {"open_time": 1676854800000, "open": 7.1537, "high": 7.1761, "low": 7.065, "close": 7.1761, "volume": 678.71, "close_time": 1676858399999}, {"open_time": 1676858400000, "open": 7.178, "high": 7.2029, "low": 7.178, "close": 7.2029, "volume": 37.01, "close_time": 1676861999999}, {"open_time": 1676862000000, "open": 7.2429, "high": 7.2573, "low": 7.2327, "close": 7.2573, "volume": 27.93, "close_time": 1676865599999}, {"open_time": 1676865600000, "open": 7.2666, "high": 7.2666, "low": 7.2666, "close": 7.2666, "volume": 17.21, "close_time": 1676869199999}, {"open_time": 1676869200000, "open": 7.3006, "high": 7.3006, "low": 7.2644, "close": 7.265, "volume": 18.0, "close_time": 1676872799999}, {"open_time": 1676872800000, "open": 7.2978, "high": 7.31, "low": 7.2918, "close": 7.2918, "volume": 165.52, "close_time": 1676876399999}, {"open_time": 1676876400000, "open": 7.3095, "high": 7.3095, "low": 7.3095, "close": 7.3095, "volume": 90.32, "close_time": 1676879999999}, {"open_time": 1676880000000, "open": 7.3321, "high": 7.3441, "low": 7.2835, "close": 7.2916, "volume": 372.21, "close_time": 1676883599999}, {"open_time": 1676883600000, "open": 7.2771, "high": 7.3644, "low": 7.2771, "close": 7.3534, "volume": 3597.52, "close_time": 1676887199999}, {"open_time": 1676887200000, "open": 7.3464, "high": 7.3539, "low": 7.3217, "close": 7.3298, "volume": 689.66, "close_time": 1676890799999}, {"open_time": 1676890800000, "open": 7.3298, "high": 7.3298, "low": 7.3298, "close": 7.3298, "volume": 0.0, "close_time": 1676894399999}, {"open_time": 1676894400000, "open": 7.2864, "high": 7.3039, "low": 7.2864, "close": 7.2992, "volume": 117.43, "close_time": 1676897999999}, {"open_time": 1676898000000, "open": 7.3113, "high": 7.3153, "low": 7.3113, "close": 7.3153, "volume": 40.56, "close_time": 1676901599999}, {"open_time": 1676901600000, "open": 7.2941, "high": 7.2941, "low": 7.2624, "close": 7.2624, "volume": 19.15, "close_time": 1676905199999}, {"open_time": 1676905200000, "open": 7.3153, "high": 7.3153, "low": 7.2496, "close": 7.2496, "volume": 201.81, "close_time": 1676908799999}, {"open_time": 1676908800000, "open": 7.2474, "high": 7.2474, "low": 7.176, "close": 7.176, "volume": 89.71, "close_time": 1676912399999}, {"open_time": 1676912400000, "open": 7.2303, "high": 7.2481, "low": 7.225, "close": 7.2481, "volume": 222.86, "close_time": 1676915999999}, {"open_time": 1676916000000, "open": 7.2123, "high": 7.2303, "low": 7.1781, "close": 7.2303, "volume": 27.86, "close_time": 1676919599999}, {"open_time": 1676919600000, "open": 7.2273, "high": 7.2273, "low": 7.2273, "close": 7.2273, "volume": 12.06, "close_time": 1676923199999}, {"open_time": 1676923200000, "open": 7.2725, "high": 7.2725, "low": 7.2615, "close": 7.2615, "volume": 129.39, "close_time": 1676926799999}, {"open_time": 1676926800000, "open": 7.2862, "high": 7.2862, "low": 7.2862, "close": 7.2862, "volume": 20.0, "close_time": 1676930399999}, {"open_time": 1676930400000, "open": 7.31, "high": 7.3241, "low": 7.31, "close": 7.3219, "volume": 103.72, "close_time": 1676933999999}, {"open_time": 1676934000000, "open": 7.3094, "high": 7.3537, "low": 7.3093, "close": 7.3345, "volume": 71.16, "close_time": 1676937599999}, {"open_time": 1676937600000, "open": 7.3716, "high": 7.4307, "low": 7.354, "close": 7.4006, "volume": 1210.96, "close_time": 1676941199999}, {"open_time": 1676941200000, "open": 7.4054, "high": 7.4065, "low": 7.3659, "close": 7.3786, "volume": 157.7, "close_time": 1676944799999}, {"open_time": 1676944800000, "open": 7.3766, "high": 7.4198, "low": 7.3565, "close": 7.3893, "volume": 119.29, "close_time": 1676948399999}, {"open_time": 1676948400000, "open": 7.3513, "high": 7.3553, "low": 7.3416, "close": 7.3416, "volume": 86.88, "close_time": 1676951999999}, {"open_time": 1676952000000, "open": 7.3351, "high": 7.3373, "low": 7.309, "close": 7.309, "volume": 96.49, "close_time": 1676955599999}, {"open_time": 1676955600000, "open": 7.3079, "high": 7.3079, "low": 7.2893, "close": 7.2893, "volume": 47.24, "close_time": 1676959199999}, {"open_time": 1676959200000, "open": 7.2993, "high": 7.3152, "low": 7.2993, "close": 7.3119, "volume": 948.89, "close_time": 1676962799999}, {"open_time": 1676962800000, "open": 7.3119, "high": 7.3119, "low": 7.3119, "close": 7.3119, "volume": 0.0, "close_time": 1676966399999}, {"open_time": 1676966400000, "open": 7.2875, "high": 7.2875, "low": 7.0825, "close": 7.0987, "volume": 667.61, "close_time": 1676969999999}, {"open_time": 1676970000000, "open": 7.1095, "high": 7.1604, "low": 7.1095, "close": 7.1554, "volume": 27.2, "close_time": 1676973599999}, {"open_time": 1676973600000, "open": 7.1554, "high": 7.1745, "low": 7.1446, "close": 7.1745, "volume": 374.65, "close_time": 1676977199999}, {"open_time": 1676977200000, "open": 7.1639, "high": 7.1684, "low": 7.088, "close": 7.088, "volume": 83.07, "close_time": 1676980799999}, {"open_time": 1676980800000, "open": 7.0868, "high": 7.1211, "low": 7.0854, "close": 7.1211, "volume": 39.65, "close_time": 1676984399999}, {"open_time": 1676984400000, "open": 7.0542, "high": 7.0542, "low": 6.99, "close": 6.99, "volume": 490.6, "close_time": 1676987999999}, {"open_time": 1676988000000, "open": 7.0111, "high": 7.0858, "low": 7.0111, "close": 7.0858, "volume": 61.21, "close_time": 1676991599999}, {"open_time": 1676991600000, "open": 7.0435, "high": 7.0702, "low": 7.0246, "close": 7.0537, "volume": 326.08, "close_time": 1676995199999}, {"open_time": 1676995200000, "open": 7.0118, "high": 7.0118, "low": 6.9768, "close": 6.9768, "volume": 161.71, "close_time": 1676998799999}, {"open_time": 1676998800000, "open": 7.0378, "high": 7.0466, "low": 7.0378, "close": 7.0466, "volume": 23.76, "close_time": 1677002399999}, {"open_time": 1677002400000, "open": 7.0775, "high": 7.0973, "low": 7.0775, "close": 7.0973, "volume": 33.65, "close_time": 1677005999999}, {"open_time": 1677006000000, "open": 7.084, "high": 7.084, "low": 7.084, "close": 7.084, "volume": 20.0, "close_time": 1677009599999}, {"open_time": 1677009600000, "open": 7.0434, "high": 7.0664, "low": 7.0223, "close": 7.0664, "volume": 405.45, "close_time": 1677013199999}, {"open_time": 1677013200000, "open": 6.9787, "high": 6.9787, "low": 6.8968, "close": 6.9776, "volume": 755.04, "close_time": 1677016799999}, {"open_time": 1677016800000, "open": 6.9776, "high": 6.9776, "low": 6.9776, "close": 6.9776, "volume": 0.0, "close_time": 1677020399999}, {"open_time": 1677020400000, "open": 6.9776, "high": 6.9776, "low": 6.9776, "close": 6.9776, "volume": 0.0, "close_time": 1677023999999}, {"open_time": 1677024000000, "open": 7.0315, "high": 7.0459, "low": 7.0303, "close": 7.0459, "volume": 38.6, "close_time": 1677027599999}, {"open_time": 1677027600000, "open": 7.0101, "high": 7.0101, "low": 7.0101, "close": 7.0101, "volume": 90.88, "close_time": 1677031199999}, {"open_time": 1677031200000, "open": 6.9473, "high": 6.9652, "low": 6.8502, "close": 6.9093, "volume": 526.25, "close_time": 1677034799999}, {"open_time": 1677034800000, "open": 6.9547, "high": 6.9619, "low": 6.9534, "close": 6.9609, "volume": 22.13, "close_time": 1677038399999}, {"open_time": 1677038400000, "open": 6.9609, "high": 6.9609, "low": 6.9609, "close": 6.9609, "volume": 0.0, "close_time": 1677041999999}, {"open_time": 1677042000000, "open": 6.9335, "high": 6.9335, "low": 6.9249, "close": 6.925, "volume": 2832.52, "close_time": 1677045599999}, {"open_time": 1677045600000, "open": 6.925, "high": 6.925, "low": 6.925, "close": 6.925, "volume": 0.0, "close_time": 1677049199999}, {"open_time": 1677049200000, "open": 6.8756, "high": 6.9027, "low": 6.8583, "close": 6.9027, "volume": 30.64, "close_time": 1677052799999}, {"open_time": 1677052800000, "open": 6.8413, "high": 6.8413, "low": 6.7887, "close": 6.7887, "volume": 969.59, "close_time": 1677056399999}, {"open_time": 1677056400000, "open": 6.7887, "high": 6.7887, "low": 6.7887, "close": 6.7887, "volume": 0.0, "close_time": 1677059999999}, {"open_time": 1677060000000, "open": 6.7887, "high": 6.7887, "low": 6.7887, "close": 6.7887, "volume": 0.0, "close_time": 1677063599999}, {"open_time": 1677063600000, "open": 6.8978, "high": 6.9135, "low": 6.8885, "close": 6.8981, "volume": 259.63, "close_time": 1677067199999}, {"open_time": 1677067200000, "open": 6.9059, "high": 6.9281, "low": 6.9059, "close": 6.9281, "volume": 23.69, "close_time": 1677070799999}, {"open_time": 1677070800000, "open": 6.9095, "high": 6.9571, "low": 6.9095, "close": 6.9571, "volume": 100.0, "close_time": 1677074399999}, {"open_time": 1677074400000, "open": 6.9287, "high": 6.9447, "low": 6.9287, "close": 6.9447, "volume": 384.89, "close_time": 1677077999999}, {"open_time": 1677078000000, "open": 6.8123, "high": 6.8123, "low": 6.7751, "close": 6.7751, "volume": 153.61, "close_time": 1677081599999}, {"open_time": 1677081600000, "open": 6.7553, "high": 6.7568, "low": 6.7184, "close": 6.7361, "volume": 778.93, "close_time": 1677085199999}, {"open_time": 1677085200000, "open": 6.7398, "high": 6.7559, "low": 6.7398, "close": 6.7511, "volume": 85.93, "close_time": 1677088799999}, {"open_time": 1677088800000, "open": 6.8149, "high": 6.8182, "low": 6.8149, "close": 6.818, "volume": 144.77, "close_time": 1677092399999}, {"open_time": 1677092400000, "open": 6.8027, "high": 6.8162, "low": 6.7982, "close": 6.8152, "volume": 58.22, "close_time": 1677095999999}, {"open_time": 1677096000000, "open": 6.8152, "high": 6.8152, "low": 6.8152, "close": 6.8152, "volume": 0.0, "close_time": 1677099599999}, {"open_time": 1677099600000, "open": 6.7949, "high": 6.8097, "low": 6.7949, "close": 6.8096, "volume": 106.25, "close_time": 1677103199999}, {"open_time": 1677103200000, "open": 6.8681, "high": 6.8906, "low": 6.8681, "close": 6.8906, "volume": 5.37, "close_time": 1677106799999}, {"open_time": 1677106800000, "open": 6.9281, "high": 6.9472, "low": 6.9281, "close": 6.9314, "volume": 11.21, "close_time": 1677110399999}, {"open_time": 1677110400000, "open": 6.9659, "high": 6.9772, "low": 6.9165, "close": 6.9166, "volume": 318.88, "close_time": 1677113999999}, {"open_time": 1677114000000, "open": 6.9255, "high": 6.9371, "low": 6.9245, "close": 6.9249, "volume": 15.41, "close_time": 1677117599999}, {"open_time": 1677117600000, "open": 6.9759, "high": 7.0315, "low": 6.9759, "close": 7.0315, "volume": 190.74, "close_time": 1677121199999}, {"open_time": 1677121200000, "open": 7.0485, "high": 7.06, "low": 7.0017, "close": 7.019, "volume": 1047.94, "close_time": 1677124799999}, {"open_time": 1677124800000, "open": 7.019, "high": 7.019, "low": 7.019, "close": 7.019, "volume": 0.0, "close_time": 1677128399999}, {"open_time": 1677128400000, "open": 7.019, "high": 7.0191, "low": 7.019, "close": 7.019, "volume": 630.43, "close_time": 1677131999999}, {"open_time": 1677132000000, "open": 7.019, "high": 7.019, "low": 7.019, "close": 7.019, "volume": 0.0, "close_time": 1677135599999}, {"open_time": 1677135600000, "open": 7.019, "high": 7.019, "low": 7.019, "close": 7.019, "volume": 0.0, "close_time": 1677139199999}, {"open_time": 1677139200000, "open": 7.019, "high": 7.019, "low": 7.019, "close": 7.019, "volume": 0.0, "close_time": 1677142799999}, {"open_time": 1677142800000, "open": 6.9822, "high": 6.9822, "low": 6.9822, "close": 6.9822, "volume": 1.71, "close_time": 1677146399999}, {"open_time": 1677146400000, "open": 6.9822, "high": 6.9822, "low": 6.9822, "close": 6.9822, "volume": 0.0, "close_time": 1677149999999}, {"open_time": 1677150000000, "open": 6.9639, "high": 6.9668, "low": 6.8764, "close": 6.8828, "volume": 713.8, "close_time": 1677153599999}, {"open_time": 1677153600000, "open": 6.8828, "high": 6.8828, "low": 6.8828, "close": 6.8828, "volume": 0.0, "close_time": 1677157199999}, {"open_time": 1677157200000, "open": 6.9932, "high": 7.0081, "low": 6.9788, "close": 7.0081, "volume": 24.39, "close_time": 1677160799999}, {"open_time": 1677160800000, "open": 7.0081, "high": 7.0081, "low": 7.0081, "close": 7.0081, "volume": 0.0, "close_time": 1677164399999}, {"open_time": 1677164400000, "open": 7.0081, "high": 7.0081, "low": 7.0081, "close": 7.0081, "volume": 0.0, "close_time": 1677167999999}, {"open_time": 1677168000000, "open": 6.9087, "high": 6.9087, "low": 6.899, "close": 6.899, "volume": 13.34, "close_time": 1677171599999}, {"open_time": 1677171600000, "open": 6.8764, "high": 6.8764, "low": 6.8764, "close": 6.8764, "volume": 3.71, "close_time": 1677175199999}, {"open_time": 1677175200000, "open": 6.8301, "high": 6.8428, "low": 6.8301, "close": 6.838, "volume": 53.21, "close_time": 1677178799999}, {"open_time": 1677178800000, "open": 6.8746, "high": 6.8944, "low": 6.8746, "close": 6.8938, "volume": 1016.64, "close_time": 1677182399999}, {"open_time": 1677182400000, "open": 6.9261, "high": 6.9261, "low": 6.9248, "close": 6.9248, "volume": 13.65, "close_time": 1677185999999}, {"open_time": 1677186000000, "open": 6.9248, "high": 6.9248, "low": 6.9248, "close": 6.9248, "volume": 0.0, "close_time": 1677189599999}, {"open_time": 1677189600000, "open": 6.9248, "high": 6.9248, "low": 6.9248, "close": 6.9248, "volume": 0.0, "close_time": 1677193199999}, {"open_time": 1677193200000, "open": 6.9248, "high": 6.9248, "low": 6.9248, "close": 6.9248, "volume": 0.0, "close_time": 1677196799999}, {"open_time": 1677196800000, "open": 6.9248, "high": 6.9248, "low": 6.9248, "close": 6.9248, "volume": 0.0, "close_time": 1677200399999}, {"open_time": 1677200400000, "open": 6.9932, "high": 7.0392, "low": 6.9932, "close": 7.0218, "volume": 42.21, "close_time": 1677203999999}, {"open_time": 1677204000000, "open": 6.9897, "high": 6.9945, "low": 6.9375, "close": 6.951, "volume": 805.2, "close_time": 1677207599999}, {"open_time": 1677207600000, "open": 6.9475, "high": 6.9864, "low": 6.9475, "close": 6.9864, "volume": 21.73, "close_time": 1677211199999}, {"open_time": 1677211200000, "open": 6.9864, "high": 6.9864, "low": 6.9864, "close": 6.9864, "volume": 0.0, "close_time": 1677214799999}, {"open_time": 1677214800000, "open": 6.9261, "high": 6.9261, "low": 6.9261, "close": 6.9261, "volume": 2.89, "close_time": 1677218399999}, {"open_time": 1677218400000, "open": 6.914, "high": 6.9493, "low": 6.914, "close": 6.9493, "volume": 13.66, "close_time": 1677221999999}, {"open_time": 1677222000000, "open": 6.9807, "high": 6.9807, "low": 6.9807, "close": 6.9807, "volume": 6.71, "close_time": 1677225599999}, {"open_time": 1677225600000, "open": 6.9807, "high": 6.9807, "low": 6.9807, "close": 6.9807, "volume": 0.0, "close_time": 1677229199999}, {"open_time": 1677229200000, "open": 6.9807, "high": 6.9807, "low": 6.9807, "close": 6.9807, "volume": 0.0, "close_time": 1677232799999}, {"open_time": 1677232800000, "open": 6.9172, "high": 6.9172, "low": 6.8764, "close": 6.8764, "volume": 102.88, "close_time": 1677236399999}, {"open_time": 1677236400000, "open": 6.9479, "high": 6.9504, "low": 6.9479, "close": 6.9501, "volume": 7.79, "close_time": 1677239999999}, {"open_time": 1677240000000, "open": 6.9274, "high": 6.9298, "low": 6.9253, "close": 6.9266, "volume": 1412.19, "close_time": 1677243599999}, {"open_time": 1677243600000, "open": 6.837, "high": 6.837, "low": 6.837, "close": 6.837, "volume": 66.16, "close_time": 1677247199999}, {"open_time": 1677247200000, "open": 6.8123, "high": 6.8161, "low": 6.8048, "close": 6.8048, "volume": 205.44, "close_time": 1677250799999}, {"open_time": 1677250800000, "open": 6.8034, "high": 6.8034, "low": 6.6926, "close": 6.6926, "volume": 63.43, "close_time": 1677254399999}, {"open_time": 1677254400000, "open": 6.6815, "high": 6.6815, "low": 6.558, "close": 6.5654, "volume": 523.9, "close_time": 1677257999999}, {"open_time": 1677258000000, "open": 6.6079, "high": 6.6086, "low": 6.5745, "close": 6.5745, "volume": 228.63, "close_time": 1677261599999}, {"open_time": 1677261600000, "open": 6.58, "high": 6.5973, "low": 6.58, "close": 6.5973, "volume": 23.25, "close_time": 1677265199999}, {"open_time": 1677265200000, "open": 6.554, "high": 6.5648, "low": 6.5338, "close": 6.5648, "volume": 79.1, "close_time": 1677268799999}, {"open_time": 1677268800000, "open": 6.5648, "high": 6.5648, "low": 6.5648, "close": 6.5648, "volume": 0.0, "close_time": 1677272399999}, {"open_time": 1677272400000, "open": 6.599, "high": 6.602, "low": 6.5162, "close": 6.5162, "volume": 39.1, "close_time": 1677275999999}, {"open_time": 1677276000000, "open": 6.5121, "high": 6.5121, "low": 6.4797, "close": 6.4934, "volume": 60.82, "close_time": 1677279599999}, {"open_time": 1677279600000, "open": 6.4934, "high": 6.4934, "low": 6.4934, "close": 6.4934, "volume": 0.0, "close_time": 1677283199999}, {"open_time": 1677283200000, "open": 6.5634, "high": 6.592, "low": 6.5634, "close": 6.592, "volume": 11.48, "close_time": 1677286799999}, {"open_time": 1677286800000, "open": 6.5904, "high": 6.5904, "low": 6.5804, "close": 6.5804, "volume": 10.04, "close_time": 1677290399999}, {"open_time": 1677290400000, "open": 6.5804, "high": 6.5804, "low": 6.5804, "close": 6.5804, "volume": 0.0, "close_time": 1677293999999}, {"open_time": 1677294000000, "open": 6.5804, "high": 6.5804, "low": 6.5804, "close": 6.5804, "volume": 0.0, "close_time": 1677297599999}, {"open_time": 1677297600000, "open": 6.5804, "high": 6.5804, "low": 6.5804, "close": 6.5804, "volume": 0.0, "close_time": 1677301199999}, {"open_time": 1677301200000, "open": 6.5804, "high": 6.5804, "low": 6.5804, "close": 6.5804, "volume": 0.0, "close_time": 1677304799999}, {"open_time": 1677304800000, "open": 6.5804, "high": 6.5804, "low": 6.5804, "close": 6.5804, "volume": 0.0, "close_time": 1677308399999}, {"open_time": 1677308400000, "open": 6.5804, "high": 6.5804, "low": 6.5804, "close": 6.5804, "volume": 0.0, "close_time": 1677311999999}, {"open_time": 1677312000000, "open": 6.5921, "high": 6.607, "low": 6.5921, "close": 6.607, "volume": 14.32, "close_time": 1677315599999}, {"open_time": 1677315600000, "open": 6.5923, "high": 6.5923, "low": 6.5923, "close": 6.5923, "volume": 19.21, "close_time": 1677319199999}, {"open_time": 1677319200000, "open": 6.5923, "high": 6.5923, "low": 6.5923, "close": 6.5923, "volume": 0.0, "close_time": 1677322799999}, {"open_time": 1677322800000, "open": 6.5923, "high": 6.5923, "low": 6.5923, "close": 6.5923, "volume": 0.0, "close_time": 1677326399999}, {"open_time": 1677326400000, "open": 6.5095, "high": 6.5095, "low": 6.5095, "close": 6.5095, "volume": 13.0, "close_time": 1677329999999}, {"open_time": 1677330000000, "open": 6.5685, "high": 6.5706, "low": 6.5685, "close": 6.5706, "volume": 10.59, "close_time": 1677333599999}, {"open_time": 1677333600000, "open": 6.5706, "high": 6.5706, "low": 6.5706, "close": 6.5706, "volume": 0.0, "close_time": 1677337199999}, {"open_time": 1677337200000, "open": 6.5706, "high": 6.5706, "low": 6.5706, "close": 6.5706, "volume": 0.0, "close_time": 1677340799999}, {"open_time": 1677340800000, "open": 6.5706, "high": 6.5706, "low": 6.5706, "close": 6.5706, "volume": 0.0, "close_time": 1677344399999}, {"open_time": 1677344400000, "open": 6.5706, "high": 6.5706, "low": 6.5706, "close": 6.5706, "volume": 0.0, "close_time": 1677347999999}, {"open_time": 1677348000000, "open": 6.4819, "high": 6.4819, "low": 6.4388, "close": 6.4388, "volume": 56.28, "close_time": 1677351599999}, {"open_time": 1677351600000, "open": 6.4209, "high": 6.4209, "low": 6.3884, "close": 6.3884, "volume": 92.43, "close_time": 1677355199999}, {"open_time": 1677355200000, "open": 6.3868, "high": 6.3868, "low": 6.3036, "close": 6.3094, "volume": 835.15, "close_time": 1677358799999}, {"open_time": 1677358800000, "open": 6.2932, "high": 6.2932, "low": 6.2911, "close": 6.2911, "volume": 19.95, "close_time": 1677362399999}, {"open_time": 1677362400000, "open": 6.4001, "high": 6.4334, "low": 6.4001, "close": 6.4177, "volume": 330.13, "close_time": 1677365999999}, {"open_time": 1677366000000, "open": 6.4393, "high": 6.4407, "low": 6.4393, "close": 6.4407, "volume": 57.97, "close_time": 1677369599999}, {"open_time": 1677369600000, "open": 6.4513, "high": 6.4513, "low": 6.4513, "close": 6.4513, "volume": 3.32, "close_time": 1677373199999}, {"open_time": 1677373200000, "open": 6.4778, "high": 6.4778, "low": 6.4777, "close": 6.4777, "volume": 14.16, "close_time": 1677376799999}, {"open_time": 1677376800000, "open": 6.4862, "high": 6.5294, "low": 6.4862, "close": 6.5294, "volume": 23.52, "close_time": 1677380399999}, {"open_time": 1677380400000, "open": 6.5471, "high": 6.5471, "low": 6.5392, "close": 6.5416, "volume": 153.12, "close_time": 1677383999999}, {"open_time": 1677384000000, "open": 6.5416, "high": 6.5416, "low": 6.5416, "close": 6.5416, "volume": 0.0, "close_time": 1677387599999}, {"open_time": 1677387600000, "open": 6.5416, "high": 6.5416, "low": 6.5416, "close": 6.5416, "volume": 0.0, "close_time": 1677391199999}, {"open_time": 1677391200000, "open": 6.5267, "high": 6.5267, "low": 6.5224, "close": 6.5224, "volume": 113.94, "close_time": 1677394799999}, {"open_time": 1677394800000, "open": 6.5224, "high": 6.5224, "low": 6.5224, "close": 6.5224, "volume": 0.0, "close_time": 1677398399999}, {"open_time": 1677398400000, "open": 6.5454, "high": 6.5454, "low": 6.5454, "close": 6.5454, "volume": 8.44, "close_time": 1677401999999}, {"open_time": 1677402000000, "open": 6.5454, "high": 6.5454, "low": 6.5454, "close": 6.5454, "volume": 0.0, "close_time": 1677405599999}, {"open_time": 1677405600000, "open": 6.5339, "high": 6.5416, "low": 6.5339, "close": 6.5416, "volume": 24.86, "close_time": 1677409199999}, {"open_time": 1677409200000, "open": 6.5416, "high": 6.5416, "low": 6.5416, "close": 6.5416, "volume": 0.0, "close_time": 1677412799999}, {"open_time": 1677412800000, "open": 6.5137, "high": 6.5137, "low": 6.5019, "close": 6.502, "volume": 208.91, "close_time": 1677416399999}, {"open_time": 1677416400000, "open": 6.5119, "high": 6.5137, "low": 6.5119, "close": 6.5133, "volume": 190.35, "close_time": 1677419999999}, {"open_time": 1677420000000, "open": 6.5133, "high": 6.5133, "low": 6.5133, "close": 6.5133, "volume": 0.0, "close_time": 1677423599999}, {"open_time": 1677423600000, "open": 6.5133, "high": 6.5133, "low": 6.5133, "close": 6.5133, "volume": 0.0, "close_time": 1677427199999}, {"open_time": 1677427200000, "open": 6.5133, "high": 6.5133, "low": 6.5133, "close": 6.5133, "volume": 0.0, "close_time": 1677430799999}, {"open_time": 1677430800000, "open": 6.5127, "high": 6.5128, "low": 6.5127, "close": 6.5128, "volume": 153.54, "close_time": 1677434399999}, {"open_time": 1677434400000, "open": 6.5495, "high": 6.592, "low": 6.5495, "close": 6.592, "volume": 59.37, "close_time": 1677437999999}, {"open_time": 1677438000000, "open": 6.6133, "high": 6.6133, "low": 6.6133, "close": 6.6133, "volume": 1.53, "close_time": 1677441599999}, {"open_time": 1677441600000, "open": 6.6269, "high": 6.6531, "low": 6.6269, "close": 6.6531, "volume": 12.38, "close_time": 1677445199999}, {"open_time": 1677445200000, "open": 6.6531, "high": 6.6531, "low": 6.6531, "close": 6.6531, "volume": 0.0, "close_time": 1677448799999}, {"open_time": 1677448800000, "open": 6.5305, "high": 6.5443, "low": 6.5305, "close": 6.5306, "volume": 47.16, "close_time": 1677452399999}, {"open_time": 1677452400000, "open": 6.5659, "high": 6.5931, "low": 6.5659, "close": 6.5931, "volume": 20.92, "close_time": 1677455999999}, {"open_time": 1677456000000, "open": 6.5931, "high": 6.5931, "low": 6.5931, "close": 6.5931, "volume": 0.0, "close_time": 1677459599999}, {"open_time": 1677459600000, "open": 6.5754, "high": 6.5859, "low": 6.5593, "close": 6.5859, "volume": 417.69, "close_time": 1677463199999}, {"open_time": 1677463200000, "open": 6.5859, "high": 6.5859, "low": 6.5859, "close": 6.5859, "volume": 0.0, "close_time": 1677466799999}, {"open_time": 1677466800000, "open": 6.5859, "high": 6.5859, "low": 6.5859, "close": 6.5859, "volume": 0.0, "close_time": 1677470399999}, {"open_time": 1677470400000, "open": 6.5859, "high": 6.5859, "low": 6.5859, "close": 6.5859, "volume": 0.0, "close_time": 1677473999999}, {"open_time": 1677474000000, "open": 6.5162, "high": 6.5245, "low": 6.5162, "close": 6.5234, "volume": 25.3, "close_time": 1677477599999}, {"open_time": 1677477600000, "open": 6.5211, "high": 6.5211, "low": 6.5211, "close": 6.5211, "volume": 15.34, "close_time": 1677481199999}, {"open_time": 1677481200000, "open": 6.5211, "high": 6.5211, "low": 6.5211, "close": 6.5211, "volume": 0.0, "close_time": 1677484799999}, {"open_time": 1677484800000, "open": 6.4967, "high": 6.5031, "low": 6.4803, "close": 6.5031, "volume": 40.15, "close_time": 1677488399999}, {"open_time": 1677488400000, "open": 6.4738, "high": 6.4738, "low": 6.4738, "close": 6.4738, "volume": 7.72, "close_time": 1677491999999}, {"open_time": 1677492000000, "open": 6.4738, "high": 6.4738, "low": 6.4738, "close": 6.4738, "volume": 0.0, "close_time": 1677495599999}, {"open_time": 1677495600000, "open": 6.4738, "high": 6.4738, "low": 6.4738, "close": 6.4738, "volume": 0.0, "close_time": 1677499199999}, {"open_time": 1677499200000, "open": 6.4738, "high": 6.4738, "low": 6.4738, "close": 6.4738, "volume": 0.0, "close_time": 1677502799999}, {"open_time": 1677502800000, "open": 6.5616, "high": 6.6143, "low": 6.5616, "close": 6.611, "volume": 260.74, "close_time": 1677506399999}, {"open_time": 1677506400000, "open": 6.6181, "high": 6.6287, "low": 6.6091, "close": 6.6287, "volume": 144.37, "close_time": 1677509999999}, {"open_time": 1677510000000, "open": 6.6171, "high": 6.6171, "low": 6.5712, "close": 6.5712, "volume": 242.55, "close_time": 1677513599999}, {"open_time": 1677513600000, "open": 6.5609, "high": 6.5609, "low": 6.495, "close": 6.495, "volume": 299.25, "close_time": 1677517199999}, {"open_time": 1677517200000, "open": 6.495, "high": 6.495, "low": 6.495, "close": 6.495, "volume": 0.0, "close_time": 1677520799999}, {"open_time": 1677520800000, "open": 6.4819, "high": 6.4819, "low": 6.3961, "close": 6.3982, "volume": 165.5, "close_time": 1677524399999}, {"open_time": 1677524400000, "open": 6.4166, "high": 6.4244, "low": 6.4166, "close": 6.4244, "volume": 3.15, "close_time": 1677527999999}, {"open_time": 1677528000000, "open": 6.3868, "high": 6.3868, "low": 6.3861, "close": 6.3861, "volume": 35.31, "close_time": 1677531599999}, {"open_time": 1677531600000, "open": 6.3861, "high": 6.3861, "low": 6.3861, "close": 6.3861, "volume": 0.0, "close_time": 1677535199999}, {"open_time": 1677535200000, "open": 6.3861, "high": 6.3861, "low": 6.3861, "close": 6.3861, "volume": 0.0, "close_time": 1677538799999}, {"open_time": 1677538800000, "open": 6.4426, "high": 6.457, "low": 6.439, "close": 6.4569, "volume": 281.19, "close_time": 1677542399999}, {"open_time": 1677542400000, "open": 6.4483, "high": 6.4485, "low": 6.4483, "close": 6.4485, "volume": 102.8, "close_time": 1677545999999}, {"open_time": 1677546000000, "open": 6.4535, "high": 6.4535, "low": 6.4535, "close": 6.4535, "volume": 8.56, "close_time": 1677549599999}, {"open_time": 1677549600000, "open": 6.4506, "high": 6.4584, "low": 6.4396, "close": 6.4584, "volume": 21.04, "close_time": 1677553199999}, {"open_time": 1677553200000, "open": 6.4628, "high": 6.463, "low": 6.4628, "close": 6.463, "volume": 3.33, "close_time": 1677556799999}, {"open_time": 1677556800000, "open": 6.4416, "high": 6.444, "low": 6.4416, "close": 6.444, "volume": 51.63, "close_time": 1677560399999}, {"open_time": 1677560400000, "open": 6.4953, "high": 6.5033, "low": 6.4896, "close": 6.4896, "volume": 30.87, "close_time": 1677563999999}, {"open_time": 1677564000000, "open": 6.5021, "high": 6.5021, "low": 6.5021, "close": 6.5021, "volume": 7.7, "close_time": 1677567599999}, {"open_time": 1677567600000, "open": 6.5021, "high": 6.5021, "low": 6.5021, "close": 6.5021, "volume": 0.0, "close_time": 1677571199999}, {"open_time": 1677571200000, "open": 6.4649, "high": 6.5294, "low": 6.4649, "close": 6.4923, "volume": 50.3, "close_time": 1677574799999}, {"open_time": 1677574800000, "open": 6.4938, "high": 6.4938, "low": 6.4938, "close": 6.4938, "volume": 11.78, "close_time": 1677578399999}, {"open_time": 1677578400000, "open": 6.5526, "high": 6.5565, "low": 6.5267, "close": 6.5399, "volume": 206.97, "close_time": 1677581999999}, {"open_time": 1677582000000, "open": 6.5324, "high": 6.5345, "low": 6.5324, "close": 6.5345, "volume": 97.53, "close_time": 1677585599999}, {"open_time": 1677585600000, "open": 6.5345, "high": 6.5345, "low": 6.5345, "close": 6.5345, "volume": 0.0, "close_time": 1677589199999}, {"open_time": 1677589200000, "open": 6.5345, "high": 6.5345, "low": 6.5345, "close": 6.5345, "volume": 0.0, "close_time": 1677592799999}, {"open_time": 1677592800000, "open": 6.592, "high": 6.592, "low": 6.5836, "close": 6.5862, "volume": 149.03, "close_time": 1677596399999}, {"open_time": 1677596400000, "open": 6.5862, "high": 6.5862, "low": 6.5862, "close": 6.5862, "volume": 0.0, "close_time": 1677599999999}, {"open_time": 1677600000000, "open": 6.6045, "high": 6.607, "low": 6.5989, "close": 6.6016, "volume": 563.28, "close_time": 1677603599999}, {"open_time": 1677603600000, "open": 6.5753, "high": 6.5901, "low": 6.5557, "close": 6.5571, "volume": 322.63, "close_time": 1677607199999}, {"open_time": 1677607200000, "open": 6.5571, "high": 6.5571, "low": 6.5571, "close": 6.5571, "volume": 0.0, "close_time": 1677610799999}, {"open_time": 1677610800000, "open": 6.5858, "high": 6.5858, "low": 6.529, "close": 6.529, "volume": 22.93, "close_time": 1677614399999}, {"open_time": 1677614400000, "open": 6.5212, "high": 6.5212, "low": 6.5212, "close": 6.5212, "volume": 11.94, "close_time": 1677617999999}, {"open_time": 1677618000000, "open": 6.4961, "high": 6.4961, "low": 6.4203, "close": 6.4203, "volume": 57.44, "close_time": 1677621599999}, {"open_time": 1677621600000, "open": 6.4203, "high": 6.4203, "low": 6.4203, "close": 6.4203, "volume": 0.0, "close_time": 1677625199999}, {"open_time": 1677625200000, "open": 6.4585, "high": 6.4742, "low": 6.4585, "close": 6.4742, "volume": 39.4, "close_time": 1677628799999}, {"open_time": 1677628800000, "open": 6.5241, "high": 6.5241, "low": 6.4806, "close": 6.4939, "volume": 126.47, "close_time": 1677632399999}, {"open_time": 1677632400000, "open": 6.5194, "high": 6.5459, "low": 6.5194, "close": 6.5459, "volume": 18.48, "close_time": 1677635999999}, {"open_time": 1677636000000, "open": 6.5565, "high": 6.592, "low": 6.5366, "close": 6.592, "volume": 194.61, "close_time": 1677639599999}, {"open_time": 1677639600000, "open": 6.6269, "high": 6.7258, "low": 6.6269, "close": 6.7164, "volume": 106.98, "close_time": 1677643199999}, {"open_time": 1677643200000, "open": 6.7263, "high": 6.7919, "low": 6.7194, "close": 6.7919, "volume": 212.49, "close_time": 1677646799999}, {"open_time": 1677646800000, "open": 6.7919, "high": 6.7919, "low": 6.7314, "close": 6.7498, "volume": 588.96, "close_time": 1677650399999}, {"open_time": 1677650400000, "open": 6.7276, "high": 6.8013, "low": 6.7276, "close": 6.8013, "volume": 9.19, "close_time": 1677653999999}, {"open_time": 1677654000000, "open": 6.8012, "high": 6.8039, "low": 6.7917, "close": 6.8039, "volume": 655.16, "close_time": 1677657599999}, {"open_time": 1677657600000, "open": 6.8039, "high": 6.8039, "low": 6.8039, "close": 6.8039, "volume": 0.0, "close_time": 1677661199999}, {"open_time": 1677661200000, "open": 6.8039, "high": 6.8039, "low": 6.8039, "close": 6.8039, "volume": 0.0, "close_time": 1677664799999}, {"open_time": 1677664800000, "open": 6.8039, "high": 6.8039, "low": 6.8039, "close": 6.8039, "volume": 0.0, "close_time": 1677668399999}, {"open_time": 1677668400000, "open": 6.8039, "high": 6.8039, "low": 6.8039, "close": 6.8039, "volume": 0.0, "close_time": 1677671999999}, {"open_time": 1677672000000, "open": 6.8039, "high": 6.8039, "low": 6.8039, "close": 6.8039, "volume": 0.0, "close_time": 1677675599999}, {"open_time": 1677675600000, "open": 6.8039, "high": 6.8039, "low": 6.8039, "close": 6.8039, "volume": 0.0, "close_time": 1677679199999}, {"open_time": 1677679200000, "open": 6.8262, "high": 6.83, "low": 6.8158, "close": 6.8158, "volume": 117.19, "close_time": 1677682799999}, {"open_time": 1677682800000, "open": 6.8122, "high": 6.8244, "low": 6.8092, "close": 6.8244, "volume": 21.24, "close_time": 1677686399999}, {"open_time": 1677686400000, "open": 6.7953, "high": 6.8348, "low": 6.7773, "close": 6.8348, "volume": 205.04, "close_time": 1677689999999}, {"open_time": 1677690000000, "open": 6.8119, "high": 6.8119, "low": 6.8119, "close": 6.8119, "volume": 1.97, "close_time": 1677693599999}, {"open_time": 1677693600000, "open": 6.8161, "high": 6.8161, "low": 6.8161, "close": 6.8161, "volume": 11.68, "close_time": 1677697199999}, {"open_time": 1677697200000, "open": 6.7612, "high": 6.7612, "low": 6.7121, "close": 6.7121, "volume": 63.3, "close_time": 1677700799999}, {"open_time": 1677700800000, "open": 6.7065, "high": 6.7491, "low": 6.7065, "close": 6.7491, "volume": 110.72, "close_time": 1677704399999}, {"open_time": 1677704400000, "open": 6.7491, "high": 6.7491, "low": 6.7491, "close": 6.7491, "volume": 0.0, "close_time": 1677707999999}, {"open_time": 1677708000000, "open": 6.7491, "high": 6.7491, "low": 6.7491, "close": 6.7491, "volume": 0.0, "close_time": 1677711599999}, {"open_time": 1677711600000, "open": 6.8191, "high": 6.8385, "low": 6.8045, "close": 6.8385, "volume": 110.17, "close_time": 1677715199999}, {"open_time": 1677715200000, "open": 6.8595, "high": 6.8877, "low": 6.8288, "close": 6.8288, "volume": 1263.6, "close_time": 1677718799999}, {"open_time": 1677718800000, "open": 6.8252, "high": 6.8252, "low": 6.7612, "close": 6.7804, "volume": 76.58, "close_time": 1677722399999}, {"open_time": 1677722400000, "open": 6.7595, "high": 6.7637, "low": 6.7318, "close": 6.7637, "volume": 227.58, "close_time": 1677725999999}, {"open_time": 1677726000000, "open": 6.7707, "high": 6.7937, "low": 6.7707, "close": 6.7817, "volume": 469.37, "close_time": 1677729599999}, {"open_time": 1677729600000, "open": 6.7817, "high": 6.7817, "low": 6.7817, "close": 6.7817, "volume": 0.0, "close_time": 1677733199999}, {"open_time": 1677733200000, "open": 6.7817, "high": 6.7817, "low": 6.7817, "close": 6.7817, "volume": 0.0, "close_time": 1677736799999}, {"open_time": 1677736800000, "open": 6.727, "high": 6.727, "low": 6.727, "close": 6.727, "volume": 3.72, "close_time": 1677740399999}, {"open_time": 1677740400000, "open": 6.727, "high": 6.727, "low": 6.727, "close": 6.727, "volume": 0.0, "close_time": 1677743999999}, {"open_time": 1677744000000, "open": 6.727, "high": 6.727, "low": 6.727, "close": 6.727, "volume": 0.0, "close_time": 1677747599999}, {"open_time": 1677747600000, "open": 6.7583, "high": 6.7583, "low": 6.7583, "close": 6.7583, "volume": 1.64, "close_time": 1677751199999}, {"open_time": 1677751200000, "open": 6.7121, "high": 6.7234, "low": 6.6929, "close": 6.6929, "volume": 110.57, "close_time": 1677754799999}, {"open_time": 1677754800000, "open": 6.7136, "high": 6.7136, "low": 6.7136, "close": 6.7136, "volume": 7.45, "close_time": 1677758399999}, {"open_time": 1677758400000, "open": 6.6762, "high": 6.6762, "low": 6.6631, "close": 6.6678, "volume": 31.69, "close_time": 1677761999999}, {"open_time": 1677762000000, "open": 6.6717, "high": 6.6717, "low": 6.6587, "close": 6.6587, "volume": 11.26, "close_time": 1677765599999}, {"open_time": 1677765600000, "open": 6.6433, "high": 6.6433, "low": 6.6134, "close": 6.6369, "volume": 139.93, "close_time": 1677769199999}, {"open_time": 1677769200000, "open": 6.6146, "high": 6.6324, "low": 6.6097, "close": 6.6324, "volume": 54.88, "close_time": 1677772799999}, {"open_time": 1677772800000, "open": 6.6129, "high": 6.6129, "low": 6.5783, "close": 6.5786, "volume": 46.6, "close_time": 1677776399999}, {"open_time": 1677776400000, "open": 6.5786, "high": 6.5786, "low": 6.5786, "close": 6.5786, "volume": 0.0, "close_time": 1677779999999}, {"open_time": 1677780000000, "open": 6.5802, "high": 6.5802, "low": 6.5797, "close": 6.5797, "volume": 26.64, "close_time": 1677783599999}, {"open_time": 1677783600000, "open": 6.5797, "high": 6.5797, "low": 6.5797, "close": 6.5797, "volume": 0.0, "close_time": 1677787199999}, {"open_time": 1677787200000, "open": 6.5797, "high": 6.5797, "low": 6.5797, "close": 6.5797, "volume": 0.0, "close_time": 1677790799999}, {"open_time": 1677790800000, "open": 6.6057, "high": 6.6057, "low": 6.6044, "close": 6.6044, "volume": 3.18, "close_time": 1677794399999}, {"open_time": 1677794400000, "open": 6.6044, "high": 6.6044, "low": 6.6044, "close": 6.6044, "volume": 0.0, "close_time": 1677797999999}, {"open_time": 1677798000000, "open": 6.6213, "high": 6.6386, "low": 6.6213, "close": 6.6386, "volume": 220.19, "close_time": 1677801599999}, {"open_time": 1677801600000, "open": 6.6285, "high": 6.6285, "low": 6.5832, "close": 6.6172, "volume": 12.92, "close_time": 1677805199999}, {"open_time": 1677805200000, "open": 6.5601, "high": 6.5601, "low": 6.094, "close": 6.111, "volume": 1127.38, "close_time": 1677808799999}, {"open_time": 1677808800000, "open": 6.132, "high": 6.178, "low": 6.124, "close": 6.144, "volume": 270.95, "close_time": 1677812399999}, {"open_time": 1677812400000, "open": 6.172, "high": 6.173, "low": 6.172, "close": 6.173, "volume": 20.0, "close_time": 1677815999999}, {"open_time": 1677816000000, "open": 6.188, "high": 6.222, "low": 6.188, "close": 6.214, "volume": 9.83, "close_time": 1677819599999}, {"open_time": 1677819600000, "open": 6.239, "high": 6.239, "low": 6.196, "close": 6.197, "volume": 187.02, "close_time": 1677823199999}, {"open_time": 1677823200000, "open": 6.245, "high": 6.255, "low": 6.245, "close": 6.255, "volume": 174.81, "close_time": 1677826799999}, {"open_time": 1677826800000, "open": 6.255, "high": 6.255, "low": 6.255, "close": 6.255, "volume": 0.0, "close_time": 1677830399999}, {"open_time": 1677830400000, "open": 6.255, "high": 6.255, "low": 6.255, "close": 6.255, "volume": 0.0, "close_time": 1677833999999}, {"open_time": 1677834000000, "open": 6.255, "high": 6.255, "low": 6.255, "close": 6.255, "volume": 0.0, "close_time": 1677837599999}, {"open_time": 1677837600000, "open": 6.231, "high": 6.234, "low": 6.231, "close": 6.234, "volume": 87.39, "close_time": 1677841199999}, {"open_time": 1677841200000, "open": 6.234, "high": 6.234, "low": 6.234, "close": 6.234, "volume": 0.0, "close_time": 1677844799999}, {"open_time": 1677844800000, "open": 6.234, "high": 6.234, "low": 6.234, "close": 6.234, "volume": 0.0, "close_time": 1677848399999}, {"open_time": 1677848400000, "open": 6.224, "high": 6.224, "low": 6.224, "close": 6.224, "volume": 2.38, "close_time": 1677851999999}, {"open_time": 1677852000000, "open": 6.261, "high": 6.266, "low": 6.261, "close": 6.266, "volume": 73.84, "close_time": 1677855599999}, {"open_time": 1677855600000, "open": 6.266, "high": 6.266, "low": 6.266, "close": 6.266, "volume": 0.0, "close_time": 1677859199999}, {"open_time": 1677859200000, "open": 6.203, "high": 6.214, "low": 6.2, "close": 6.209, "volume": 18.65, "close_time": 1677862799999}, {"open_time": 1677862800000, "open": 6.253, "high": 6.258, "low": 6.253, "close": 6.258, "volume": 21.88, "close_time": 1677866399999}, {"open_time": 1677866400000, "open": 6.258, "high": 6.258, "low": 6.258, "close": 6.258, "volume": 0.0, "close_time": 1677869999999}, {"open_time": 1677870000000, "open": 6.235, "high": 6.252, "low": 6.226, "close": 6.226, "volume": 70.43, "close_time": 1677873599999}, {"open_time": 1677873600000, "open": 6.243, "high": 6.245, "low": 6.239, "close": 6.245, "volume": 121.89, "close_time": 1677877199999}, {"open_time": 1677877200000, "open": 6.194, "high": 6.226, "low": 6.194, "close": 6.204, "volume": 62.97, "close_time": 1677880799999}, {"open_time": 1677880800000, "open": 6.204, "high": 6.204, "low": 6.204, "close": 6.204, "volume": 0.0, "close_time": 1677884399999}, {"open_time": 1677884400000, "open": 6.204, "high": 6.204, "low": 6.204, "close": 6.204, "volume": 0.0, "close_time": 1677887999999}, {"open_time": 1677888000000, "open": 6.288, "high": 6.3, "low": 6.276, "close": 6.276, "volume": 18.55, "close_time": 1677891599999}, {"open_time": 1677891600000, "open": 6.276, "high": 6.276, "low": 6.276, "close": 6.276, "volume": 0.0, "close_time": 1677895199999}, {"open_time": 1677895200000, "open": 6.256, "high": 6.256, "low": 6.237, "close": 6.237, "volume": 7.42, "close_time": 1677898799999}, {"open_time": 1677898800000, "open": 6.23, "high": 6.232, "low": 6.229, "close": 6.231, "volume": 35.54, "close_time": 1677902399999}, {"open_time": 1677902400000, "open": 6.231, "high": 6.231, "low": 6.231, "close": 6.231, "volume": 0.0, "close_time": 1677905999999}, {"open_time": 1677906000000, "open": 6.217, "high": 6.217, "low": 6.217, "close": 6.217, "volume": 9.08, "close_time": 1677909599999}, {"open_time": 1677909600000, "open": 6.217, "high": 6.217, "low": 6.217, "close": 6.217, "volume": 0.0, "close_time": 1677913199999}, {"open_time": 1677913200000, "open": 6.217, "high": 6.217, "low": 6.217, "close": 6.217, "volume": 0.0, "close_time": 1677916799999}, {"open_time": 1677916800000, "open": 6.217, "high": 6.217, "low": 6.217, "close": 6.217, "volume": 0.0, "close_time": 1677920399999}, {"open_time": 1677920400000, "open": 6.217, "high": 6.217, "low": 6.217, "close": 6.217, "volume": 0.0, "close_time": 1677923999999}, {"open_time": 1677924000000, "open": 6.217, "high": 6.217, "low": 6.217, "close": 6.217, "volume": 0.0, "close_time": 1677927599999}, {"open_time": 1677927600000, "open": 6.217, "high": 6.217, "low": 6.217, "close": 6.217, "volume": 0.0, "close_time": 1677931199999}, {"open_time": 1677931200000, "open": 6.199, "high": 6.199, "low": 6.199, "close": 6.199, "volume": 1.64, "close_time": 1677934799999}, {"open_time": 1677934800000, "open": 6.199, "high": 6.199, "low": 6.199, "close": 6.199, "volume": 0.0, "close_time": 1677938399999}, {"open_time": 1677938400000, "open": 6.199, "high": 6.199, "low": 6.199, "close": 6.199, "volume": 0.0, "close_time": 1677941999999}, {"open_time": 1677942000000, "open": 6.161, "high": 6.168, "low": 6.157, "close": 6.161, "volume": 11.55, "close_time": 1677945599999}, {"open_time": 1677945600000, "open": 6.152, "high": 6.2, "low": 6.152, "close": 6.2, "volume": 99.08, "close_time": 1677949199999}, {"open_time": 1677949200000, "open": 6.198, "high": 6.198, "low": 6.196, "close": 6.196, "volume": 4.0, "close_time": 1677952799999}, {"open_time": 1677952800000, "open": 6.196, "high": 6.196, "low": 6.196, "close": 6.196, "volume": 0.0, "close_time": 1677956399999}, {"open_time": 1677956400000, "open": 6.141, "high": 6.141, "low": 6.115, "close": 6.115, "volume": 100.52, "close_time": 1677959999999}, {"open_time": 1677960000000, "open": 6.113, "high": 6.113, "low": 6.062, "close": 6.062, "volume": 836.85, "close_time": 1677963599999}, {"open_time": 1677963600000, "open": 6.081, "high": 6.086, "low": 6.013, "close": 6.013, "volume": 246.28, "close_time": 1677967199999}, {"open_time": 1677967200000, "open": 6.122, "high": 6.143, "low": 6.122, "close": 6.142, "volume": 533.32, "close_time": 1677970799999}, {"open_time": 1677970800000, "open": 6.152, "high": 6.152, "low": 6.152, "close": 6.152, "volume": 4.17, "close_time": 1677974399999}, {"open_time": 1677974400000, "open": 6.144, "high": 6.144, "low": 6.144, "close": 6.144, "volume": 11.8, "close_time": 1677977999999}, {"open_time": 1677978000000, "open": 6.201, "high": 6.26, "low": 6.191, "close": 6.26, "volume": 234.42, "close_time": 1677981599999}, {"open_time": 1677981600000, "open": 6.253, "high": 6.253, "low": 6.138, "close": 6.174, "volume": 142.2, "close_time": 1677985199999}, {"open_time": 1677985200000, "open": 6.224, "high": 6.245, "low": 6.221, "close": 6.245, "volume": 40.97, "close_time": 1677988799999}, {"open_time": 1677988800000, "open": 6.262, "high": 6.264, "low": 6.262, "close": 6.264, "volume": 20.81, "close_time": 1677992399999}, {"open_time": 1677992400000, "open": 6.264, "high": 6.264, "low": 6.264, "close": 6.264, "volume": 3.98, "close_time": 1677995999999}, {"open_time": 1677996000000, "open": 6.23, "high": 6.23, "low": 6.229, "close": 6.229, "volume": 15.86, "close_time": 1677999599999}, {"open_time": 1677999600000, "open": 6.229, "high": 6.229, "low": 6.229, "close": 6.229, "volume": 0.0, "close_time": 1678003199999}, {"open_time": 1678003200000, "open": 6.229, "high": 6.229, "low": 6.229, "close": 6.229, "volume": 0.0, "close_time": 1678006799999}, {"open_time": 1678006800000, "open": 6.229, "high": 6.229, "low": 6.229, "close": 6.229, "volume": 0.0, "close_time": 1678010399999}, {"open_time": 1678010400000, "open": 6.285, "high": 6.295, "low": 6.285, "close": 6.295, "volume": 4.0, "close_time": 1678013999999}, {"open_time": 1678014000000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 5.73, "close_time": 1678017599999}, {"open_time": 1678017600000, "open": 6.295, "high": 6.295, "low": 6.295, "close": 6.295, "volume": 1.98, "close_time": 1678021199999}, {"open_time": 1678021200000, "open": 6.306, "high": 6.306, "low": 6.306, "close": 6.306, "volume": 4.11, "close_time": 1678024799999}, {"open_time": 1678024800000, "open": 6.284, "high": 6.284, "low": 6.282, "close": 6.282, "volume": 47.29, "close_time": 1678028399999}, {"open_time": 1678028400000, "open": 6.303, "high": 6.303, "low": 6.303, "close": 6.303, "volume": 4.12, "close_time": 1678031999999}, {"open_time": 1678032000000, "open": 6.303, "high": 6.303, "low": 6.303, "close": 6.303, "volume": 0.0, "close_time": 1678035599999}, {"open_time": 1678035600000, "open": 6.303, "high": 6.303, "low": 6.303, "close": 6.303, "volume": 0.0, "close_time": 1678039199999}, {"open_time": 1678039200000, "open": 6.308, "high": 6.326, "low": 6.308, "close": 6.326, "volume": 4.36, "close_time": 1678042799999}, {"open_time": 1678042800000, "open": 6.338, "high": 6.36, "low": 6.334, "close": 6.36, "volume": 57.75, "close_time": 1678046399999}, {"open_time": 1678046400000, "open": 6.341, "high": 6.359, "low": 6.341, "close": 6.359, "volume": 7.02, "close_time": 1678049999999}, {"open_time": 1678050000000, "open": 6.362, "high": 6.368, "low": 6.304, "close": 6.368, "volume": 472.22, "close_time": 1678053599999}, {"open_time": 1678053600000, "open": 6.361, "high": 6.364, "low": 6.361, "close": 6.364, "volume": 48.46, "close_time": 1678057199999}, {"open_time": 1678057200000, "open": 6.327, "high": 6.388, "low": 6.327, "close": 6.38, "volume": 90.34, "close_time": 1678060799999}, {"open_time": 1678060800000, "open": 6.353, "high": 6.385, "low": 6.353, "close": 6.357, "volume": 162.5, "close_time": 1678064399999}, {"open_time": 1678064400000, "open": 6.369, "high": 6.369, "low": 6.316, "close": 6.317, "volume": 29.26, "close_time": 1678067999999}, {"open_time": 1678068000000, "open": 6.276, "high": 6.296, "low": 6.262, "close": 6.296, "volume": 318.1, "close_time": 1678071599999}, {"open_time": 1678071600000, "open": 6.294, "high": 6.294, "low": 6.29, "close": 6.29, "volume": 36.49, "close_time": 1678075199999}, {"open_time": 1678075200000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 0.0, "close_time": 1678078799999}, {"open_time": 1678078800000, "open": 6.275, "high": 6.275, "low": 6.273, "close": 6.273, "volume": 182.89, "close_time": 1678082399999}, {"open_time": 1678082400000, "open": 6.273, "high": 6.273, "low": 6.273, "close": 6.273, "volume": 0.0, "close_time": 1678085999999}, {"open_time": 1678086000000, "open": 6.273, "high": 6.273, "low": 6.273, "close": 6.273, "volume": 0.0, "close_time": 1678089599999}, {"open_time": 1678089600000, "open": 6.273, "high": 6.273, "low": 6.273, "close": 6.273, "volume": 0.0, "close_time": 1678093199999}, {"open_time": 1678093200000, "open": 6.273, "high": 6.273, "low": 6.273, "close": 6.273, "volume": 0.0, "close_time": 1678096799999}, {"open_time": 1678096800000, "open": 6.352, "high": 6.357, "low": 6.34, "close": 6.34, "volume": 160.95, "close_time": 1678100399999}, {"open_time": 1678100400000, "open": 6.319, "high": 6.327, "low": 6.316, "close": 6.324, "volume": 21.47, "close_time": 1678103999999}, {"open_time": 1678104000000, "open": 6.393, "high": 6.393, "low": 6.393, "close": 6.393, "volume": 2.81, "close_time": 1678107599999}, {"open_time": 1678107600000, "open": 6.4, "high": 6.4, "low": 6.384, "close": 6.384, "volume": 20.97, "close_time": 1678111199999}, {"open_time": 1678111200000, "open": 6.425, "high": 6.425, "low": 6.425, "close": 6.425, "volume": 3.55, "close_time": 1678114799999}, {"open_time": 1678114800000, "open": 6.4, "high": 6.433, "low": 6.4, "close": 6.433, "volume": 21.85, "close_time": 1678118399999}, {"open_time": 1678118400000, "open": 6.424, "high": 6.424, "low": 6.405, "close": 6.405, "volume": 26.58, "close_time": 1678121999999}, {"open_time": 1678122000000, "open": 6.405, "high": 6.405, "low": 6.405, "close": 6.405, "volume": 0.0, "close_time": 1678125599999}, {"open_time": 1678125600000, "open": 6.405, "high": 6.405, "low": 6.405, "close": 6.405, "volume": 0.0, "close_time": 1678129199999}, {"open_time": 1678129200000, "open": 6.405, "high": 6.405, "low": 6.405, "close": 6.405, "volume": 29.85, "close_time": 1678132799999}, {"open_time": 1678132800000, "open": 6.377, "high": 6.377, "low": 6.338, "close": 6.34, "volume": 87.51, "close_time": 1678136399999}, {"open_time": 1678136400000, "open": 6.325, "high": 6.342, "low": 6.325, "close": 6.342, "volume": 15.74, "close_time": 1678139999999}, {"open_time": 1678140000000, "open": 6.342, "high": 6.342, "low": 6.342, "close": 6.342, "volume": 0.0, "close_time": 1678143599999}, {"open_time": 1678143600000, "open": 6.342, "high": 6.342, "low": 6.342, "close": 6.342, "volume": 0.0, "close_time": 1678147199999}, {"open_time": 1678147200000, "open": 6.342, "high": 6.342, "low": 6.342, "close": 6.342, "volume": 0.0, "close_time": 1678150799999}, {"open_time": 1678150800000, "open": 6.412, "high": 6.416, "low": 6.412, "close": 6.416, "volume": 5.51, "close_time": 1678154399999}, {"open_time": 1678154400000, "open": 6.416, "high": 6.416, "low": 6.416, "close": 6.416, "volume": 0.0, "close_time": 1678157999999}, {"open_time": 1678158000000, "open": 6.416, "high": 6.416, "low": 6.416, "close": 6.416, "volume": 0.0, "close_time": 1678161599999}, {"open_time": 1678161600000, "open": 6.416, "high": 6.416, "low": 6.416, "close": 6.416, "volume": 0.0, "close_time": 1678165199999}, {"open_time": 1678165200000, "open": 6.416, "high": 6.416, "low": 6.416, "close": 6.416, "volume": 0.0, "close_time": 1678168799999}, {"open_time": 1678168800000, "open": 6.416, "high": 6.416, "low": 6.416, "close": 6.416, "volume": 0.0, "close_time": 1678172399999}, {"open_time": 1678172400000, "open": 6.416, "high": 6.416, "low": 6.416, "close": 6.416, "volume": 0.0, "close_time": 1678175999999}, {"open_time": 1678176000000, "open": 6.432, "high": 6.432, "low": 6.432, "close": 6.432, "volume": 3.98, "close_time": 1678179599999}, {"open_time": 1678179600000, "open": 6.369, "high": 6.369, "low": 6.354, "close": 6.354, "volume": 74.39, "close_time": 1678183199999}, {"open_time": 1678183200000, "open": 6.325, "high": 6.325, "low": 6.325, "close": 6.325, "volume": 4.0, "close_time": 1678186799999}, {"open_time": 1678186800000, "open": 6.32, "high": 6.328, "low": 6.32, "close": 6.328, "volume": 173.37, "close_time": 1678190399999}, {"open_time": 1678190400000, "open": 6.328, "high": 6.328, "low": 6.328, "close": 6.328, "volume": 0.0, "close_time": 1678193999999}, {"open_time": 1678194000000, "open": 6.328, "high": 6.328, "low": 6.328, "close": 6.328, "volume": 0.0, "close_time": 1678197599999}, {"open_time": 1678197600000, "open": 6.328, "high": 6.328, "low": 6.328, "close": 6.328, "volume": 0.0, "close_time": 1678201199999}, {"open_time": 1678201200000, "open": 6.306, "high": 6.448, "low": 6.287, "close": 6.448, "volume": 1463.4, "close_time": 1678204799999}, {"open_time": 1678204800000, "open": 6.46, "high": 6.469, "low": 6.348, "close": 6.364, "volume": 309.58, "close_time": 1678208399999}, {"open_time": 1678208400000, "open": 6.433, "high": 6.455, "low": 6.433, "close": 6.449, "volume": 445.29, "close_time": 1678211999999}, {"open_time": 1678212000000, "open": 6.451, "high": 6.451, "low": 6.411, "close": 6.411, "volume": 27.13, "close_time": 1678215599999}, {"open_time": 1678215600000, "open": 6.391, "high": 6.391, "low": 6.391, "close": 6.391, "volume": 1.57, "close_time": 1678219199999}, {"open_time": 1678219200000, "open": 6.367, "high": 6.367, "low": 6.322, "close": 6.322, "volume": 66.98, "close_time": 1678222799999}, {"open_time": 1678222800000, "open": 6.34, "high": 6.34, "low": 6.319, "close": 6.319, "volume": 192.87, "close_time": 1678226399999}, {"open_time": 1678226400000, "open": 6.352, "high": 6.373, "low": 6.351, "close": 6.373, "volume": 23.37, "close_time": 1678229999999}, {"open_time": 1678230000000, "open": 6.389, "high": 6.432, "low": 6.384, "close": 6.427, "volume": 178.53, "close_time": 1678233599999}, {"open_time": 1678233600000, "open": 6.43, "high": 6.475, "low": 6.43, "close": 6.475, "volume": 451.72, "close_time": 1678237199999}, {"open_time": 1678237200000, "open": 6.479, "high": 6.485, "low": 6.44, "close": 6.441, "volume": 90.07, "close_time": 1678240799999}, {"open_time": 1678240800000, "open": 6.441, "high": 6.441, "low": 6.441, "close": 6.441, "volume": 0.0, "close_time": 1678244399999}, {"open_time": 1678244400000, "open": 6.448, "high": 6.453, "low": 6.448, "close": 6.453, "volume": 20.0, "close_time": 1678247999999}, {"open_time": 1678248000000, "open": 6.453, "high": 6.453, "low": 6.453, "close": 6.453, "volume": 0.0, "close_time": 1678251599999}, {"open_time": 1678251600000, "open": 6.44, "high": 6.447, "low": 6.417, "close": 6.426, "volume": 712.34, "close_time": 1678255199999}, {"open_time": 1678255200000, "open": 6.47, "high": 6.47, "low": 6.444, "close": 6.444, "volume": 320.66, "close_time": 1678258799999}, {"open_time": 1678258800000, "open": 6.444, "high": 6.444, "low": 6.444, "close": 6.444, "volume": 0.0, "close_time": 1678262399999}, {"open_time": 1678262400000, "open": 6.444, "high": 6.444, "low": 6.444, "close": 6.444, "volume": 0.0, "close_time": 1678265999999}, {"open_time": 1678266000000, "open": 6.444, "high": 6.444, "low": 6.444, "close": 6.444, "volume": 0.0, "close_time": 1678269599999}, {"open_time": 1678269600000, "open": 6.444, "high": 6.444, "low": 6.444, "close": 6.444, "volume": 0.0, "close_time": 1678273199999}, {"open_time": 1678273200000, "open": 6.399, "high": 6.399, "low": 6.396, "close": 6.396, "volume": 133.12, "close_time": 1678276799999}, {"open_time": 1678276800000, "open": 6.398, "high": 6.398, "low": 6.387, "close": 6.387, "volume": 18.79, "close_time": 1678280399999}, {"open_time": 1678280400000, "open": 6.325, "high": 6.325, "low": 6.325, "close": 6.325, "volume": 4.0, "close_time": 1678283999999}, {"open_time": 1678284000000, "open": 6.293, "high": 6.293, "low": 6.26, "close": 6.277, "volume": 36.16, "close_time": 1678287599999}, {"open_time": 1678287600000, "open": 6.371, "high": 6.376, "low": 6.366, "close": 6.366, "volume": 25.48, "close_time": 1678291199999}, {"open_time": 1678291200000, "open": 6.359, "high": 6.359, "low": 6.356, "close": 6.356, "volume": 53.31, "close_time": 1678294799999}, {"open_time": 1678294800000, "open": 6.356, "high": 6.356, "low": 6.356, "close": 6.356, "volume": 0.0, "close_time": 1678298399999}, {"open_time": 1678298400000, "open": 6.356, "high": 6.356, "low": 6.356, "close": 6.356, "volume": 0.0, "close_time": 1678301999999}, {"open_time": 1678302000000, "open": 6.256, "high": 6.256, "low": 6.256, "close": 6.256, "volume": 12.09, "close_time": 1678305599999}, {"open_time": 1678305600000, "open": 6.256, "high": 6.256, "low": 6.228, "close": 6.228, "volume": 171.52, "close_time": 1678309199999}, {"open_time": 1678309200000, "open": 6.228, "high": 6.228, "low": 6.228, "close": 6.228, "volume": 0.0, "close_time": 1678312799999}, {"open_time": 1678312800000, "open": 6.2, "high": 6.2, "low": 6.082, "close": 6.126, "volume": 1108.65, "close_time": 1678316399999}, {"open_time": 1678316400000, "open": 6.115, "high": 6.115, "low": 6.088, "close": 6.088, "volume": 152.05, "close_time": 1678319999999}, {"open_time": 1678320000000, "open": 6.088, "high": 6.088, "low": 6.088, "close": 6.088, "volume": 0.0, "close_time": 1678323599999}, {"open_time": 1678323600000, "open": 6.088, "high": 6.088, "low": 6.088, "close": 6.088, "volume": 0.0, "close_time": 1678327199999}, {"open_time": 1678327200000, "open": 6.088, "high": 6.088, "low": 6.088, "close": 6.088, "volume": 0.0, "close_time": 1678330799999}, {"open_time": 1678330800000, "open": 6.17, "high": 6.17, "low": 6.138, "close": 6.138, "volume": 73.09, "close_time": 1678334399999}, {"open_time": 1678334400000, "open": 6.138, "high": 6.138, "low": 6.138, "close": 6.138, "volume": 0.0, "close_time": 1678337999999}, {"open_time": 1678338000000, "open": 6.138, "high": 6.138, "low": 6.138, "close": 6.138, "volume": 0.0, "close_time": 1678341599999}, {"open_time": 1678341600000, "open": 6.126, "high": 6.15, "low": 6.126, "close": 6.145, "volume": 125.21, "close_time": 1678345199999}, {"open_time": 1678345200000, "open": 6.158, "high": 6.158, "low": 6.158, "close": 6.158, "volume": 4.61, "close_time": 1678348799999}, {"open_time": 1678348800000, "open": 6.082, "high": 6.117, "low": 6.082, "close": 6.117, "volume": 120.26, "close_time": 1678352399999}, {"open_time": 1678352400000, "open": 6.084, "high": 6.115, "low": 6.077, "close": 6.077, "volume": 23.09, "close_time": 1678355999999}, {"open_time": 1678356000000, "open": 6.063, "high": 6.104, "low": 6.063, "close": 6.104, "volume": 213.33, "close_time": 1678359599999}, {"open_time": 1678359600000, "open": 6.12, "high": 6.12, "low": 6.12, "close": 6.12, "volume": 2.5, "close_time": 1678363199999}, {"open_time": 1678363200000, "open": 6.12, "high": 6.12, "low": 6.12, "close": 6.12, "volume": 0.0, "close_time": 1678366799999}, {"open_time": 1678366800000, "open": 6.109, "high": 6.162, "low": 6.109, "close": 6.162, "volume": 33.27, "close_time": 1678370399999}, {"open_time": 1678370400000, "open": 6.162, "high": 6.162, "low": 6.162, "close": 6.162, "volume": 0.0, "close_time": 1678373999999}, {"open_time": 1678374000000, "open": 6.162, "high": 6.162, "low": 6.162, "close": 6.162, "volume": 0.0, "close_time": 1678377599999}, {"open_time": 1678377600000, "open": 6.162, "high": 6.162, "low": 6.162, "close": 6.162, "volume": 0.0, "close_time": 1678381199999}, {"open_time": 1678381200000, "open": 6.162, "high": 6.162, "low": 6.162, "close": 6.162, "volume": 0.0, "close_time": 1678384799999}, {"open_time": 1678384800000, "open": 6.05, "high": 6.053, "low": 5.993, "close": 5.993, "volume": 51.96, "close_time": 1678388399999}, {"open_time": 1678388400000, "open": 5.964, "high": 5.964, "low": 5.8742, "close": 5.8742, "volume": 289.21, "close_time": 1678391999999}, {"open_time": 1678392000000, "open": 5.8742, "high": 5.8742, "low": 5.629, "close": 5.629, "volume": 623.06, "close_time": 1678395599999}, {"open_time": 1678395600000, "open": 5.659, "high": 5.716, "low": 5.659, "close": 5.716, "volume": 329.14, "close_time": 1678399199999}, {"open_time": 1678399200000, "open": 5.726, "high": 5.726, "low": 5.726, "close": 5.726, "volume": 35.38, "close_time": 1678402799999}, {"open_time": 1678402800000, "open": 5.741, "high": 5.741, "low": 5.735, "close": 5.735, "volume": 7.34, "close_time": 1678406399999}, {"open_time": 1678406400000, "open": 5.709, "high": 5.709, "low": 5.671, "close": 5.671, "volume": 7.32, "close_time": 1678409999999}, {"open_time": 1678410000000, "open": 5.656, "high": 5.659, "low": 5.637, "close": 5.638, "volume": 194.57, "close_time": 1678413599999}, {"open_time": 1678413600000, "open": 5.699, "high": 5.711, "low": 5.699, "close": 5.711, "volume": 12.03, "close_time": 1678417199999}, {"open_time": 1678417200000, "open": 5.678, "high": 5.682, "low": 5.678, "close": 5.682, "volume": 109.77, "close_time": 1678420799999}, {"open_time": 1678420800000, "open": 5.645, "high": 5.654, "low": 5.637, "close": 5.637, "volume": 55.71, "close_time": 1678424399999}, {"open_time": 1678424400000, "open": 5.6189, "high": 5.661, "low": 5.617, "close": 5.661, "volume": 16.08, "close_time": 1678427999999}, {"open_time": 1678428000000, "open": 5.607, "high": 5.607, "low": 5.559, "close": 5.559, "volume": 117.68, "close_time": 1678431599999}, {"open_time": 1678431600000, "open": 5.55, "high": 5.552, "low": 5.522, "close": 5.525, "volume": 137.9, "close_time": 1678435199999}, {"open_time": 1678435200000, "open": 5.6, "high": 5.6, "low": 5.6, "close": 5.6, "volume": 22.29, "close_time": 1678438799999}, {"open_time": 1678438800000, "open": 5.5099, "high": 5.5099, "low": 5.4291, "close": 5.443, "volume": 45.51, "close_time": 1678442399999}, {"open_time": 1678442400000, "open": 5.475, "high": 5.487, "low": 5.375, "close": 5.43, "volume": 1895.54, "close_time": 1678445999999}, {"open_time": 1678446000000, "open": 5.461, "high": 5.461, "low": 5.461, "close": 5.461, "volume": 3.31, "close_time": 1678449599999}, {"open_time": 1678449600000, "open": 5.479, "high": 5.53, "low": 5.479, "close": 5.53, "volume": 85.3, "close_time": 1678453199999}, {"open_time": 1678453200000, "open": 5.545, "high": 5.656, "low": 5.545, "close": 5.656, "volume": 679.62, "close_time": 1678456799999}, {"open_time": 1678456800000, "open": 5.536, "high": 5.554, "low": 5.495, "close": 5.499, "volume": 1306.95, "close_time": 1678460399999}, {"open_time": 1678460400000, "open": 5.56, "high": 5.63, "low": 5.56, "close": 5.63, "volume": 217.82, "close_time": 1678463999999}, {"open_time": 1678464000000, "open": 5.63, "high": 5.63, "low": 5.63, "close": 5.63, "volume": 0.11, "close_time": 1678467599999}, {"open_time": 1678467600000, "open": 5.63, "high": 5.63, "low": 5.63, "close": 5.63, "volume": 0.0, "close_time": 1678471199999}, {"open_time": 1678471200000, "open": 5.608, "high": 5.615, "low": 5.607, "close": 5.615, "volume": 25.46, "close_time": 1678474799999}, {"open_time": 1678474800000, "open": 5.624, "high": 5.624, "low": 5.624, "close": 5.624, "volume": 0.38, "close_time": 1678478399999}, {"open_time": 1678478400000, "open": 5.624, "high": 5.624, "low": 5.624, "close": 5.624, "volume": 0.0, "close_time": 1678481999999}, {"open_time": 1678482000000, "open": 5.595, "high": 5.595, "low": 5.595, "close": 5.595, "volume": 9.8, "close_time": 1678485599999}, {"open_time": 1678485600000, "open": 5.613, "high": 5.618, "low": 5.613, "close": 5.618, "volume": 8.18, "close_time": 1678489199999}, {"open_time": 1678489200000, "open": 5.618, "high": 5.618, "low": 5.618, "close": 5.618, "volume": 0.0, "close_time": 1678492799999}, {"open_time": 1678492800000, "open": 5.618, "high": 5.618, "low": 5.618, "close": 5.618, "volume": 0.0, "close_time": 1678496399999}, {"open_time": 1678496400000, "open": 5.674, "high": 5.776, "low": 5.674, "close": 5.766, "volume": 498.09, "close_time": 1678499999999}, {"open_time": 1678500000000, "open": 5.722, "high": 5.724, "low": 5.691, "close": 5.7, "volume": 1096.21, "close_time": 1678503599999}, {"open_time": 1678503600000, "open": 5.692, "high": 5.692, "low": 5.665, "close": 5.665, "volume": 19.04, "close_time": 1678507199999}, {"open_time": 1678507200000, "open": 5.618, "high": 5.622, "low": 5.614, "close": 5.614, "volume": 139.38, "close_time": 1678510799999}, {"open_time": 1678510800000, "open": 5.662, "high": 5.662, "low": 5.662, "close": 5.662, "volume": 130.56, "close_time": 1678514399999}, {"open_time": 1678514400000, "open": 5.637, "high": 5.64, "low": 5.635, "close": 5.635, "volume": 132.27, "close_time": 1678517999999}, {"open_time": 1678518000000, "open": 5.608, "high": 5.608, "low": 5.337, "close": 5.337, "volume": 3641.0, "close_time": 1678521599999}, {"open_time": 1678521600000, "open": 5.36, "high": 5.415, "low": 5.33, "close": 5.415, "volume": 158.93, "close_time": 1678525199999}, {"open_time": 1678525200000, "open": 5.439, "high": 5.439, "low": 5.377, "close": 5.377, "volume": 10.74, "close_time": 1678528799999}, {"open_time": 1678528800000, "open": 5.393, "high": 5.393, "low": 5.312, "close": 5.312, "volume": 99.35, "close_time": 1678532399999}, {"open_time": 1678532400000, "open": 5.332, "high": 5.352, "low": 5.282, "close": 5.311, "volume": 568.49, "close_time": 1678535999999}, {"open_time": 1678536000000, "open": 5.34, "high": 5.34, "low": 5.317, "close": 5.327, "volume": 425.45, "close_time": 1678539599999}, {"open_time": 1678539600000, "open": 5.348, "high": 5.377, "low": 5.348, "close": 5.377, "volume": 30.75, "close_time": 1678543199999}, {"open_time": 1678543200000, "open": 5.37, "high": 5.385, "low": 5.37, "close": 5.385, "volume": 19.24, "close_time": 1678546799999}, {"open_time": 1678546800000, "open": 5.334, "high": 5.334, "low": 5.248, "close": 5.273, "volume": 726.94, "close_time": 1678550399999}, {"open_time": 1678550400000, "open": 5.245, "high": 5.339, "low": 5.245, "close": 5.339, "volume": 902.4, "close_time": 1678553999999}, {"open_time": 1678554000000, "open": 5.335, "high": 5.396, "low": 5.32, "close": 5.396, "volume": 102.89, "close_time": 1678557599999}, {"open_time": 1678557600000, "open": 5.368, "high": 5.368, "low": 5.361, "close": 5.362, "volume": 152.76, "close_time": 1678561199999}, {"open_time": 1678561200000, "open": 5.385, "high": 5.387, "low": 5.385, "close": 5.387, "volume": 90.06, "close_time": 1678564799999}, {"open_time": 1678564800000, "open": 5.439, "high": 5.439, "low": 5.439, "close": 5.439, "volume": 4.74, "close_time": 1678568399999}, {"open_time": 1678568400000, "open": 5.439, "high": 5.439, "low": 5.439, "close": 5.439, "volume": 0.0, "close_time": 1678571999999}, {"open_time": 1678572000000, "open": 5.439, "high": 5.439, "low": 5.439, "close": 5.439, "volume": 0.0, "close_time": 1678575599999}, {"open_time": 1678575600000, "open": 5.439, "high": 5.439, "low": 5.439, "close": 5.439, "volume": 0.0, "close_time": 1678579199999}, {"open_time": 1678579200000, "open": 5.429, "high": 5.429, "low": 5.429, "close": 5.429, "volume": 90.22, "close_time": 1678582799999}, {"open_time": 1678582800000, "open": 5.429, "high": 5.429, "low": 5.429, "close": 5.429, "volume": 0.0, "close_time": 1678586399999}, {"open_time": 1678586400000, "open": 5.429, "high": 5.429, "low": 5.429, "close": 5.429, "volume": 0.0, "close_time": 1678589999999}, {"open_time": 1678590000000, "open": 5.465, "high": 5.471, "low": 5.465, "close": 5.47, "volume": 22.99, "close_time": 1678593599999}, {"open_time": 1678593600000, "open": 5.432, "high": 5.432, "low": 5.429, "close": 5.431, "volume": 260.55, "close_time": 1678597199999}, {"open_time": 1678597200000, "open": 5.431, "high": 5.431, "low": 5.431, "close": 5.431, "volume": 0.0, "close_time": 1678600799999}, {"open_time": 1678600800000, "open": 5.441, "high": 5.441, "low": 5.441, "close": 5.441, "volume": 11.73, "close_time": 1678604399999}, {"open_time": 1678604400000, "open": 5.441, "high": 5.441, "low": 5.441, "close": 5.441, "volume": 0.0, "close_time": 1678607999999}, {"open_time": 1678608000000, "open": 5.441, "high": 5.441, "low": 5.441, "close": 5.441, "volume": 0.0, "close_time": 1678611599999}, {"open_time": 1678611600000, "open": 5.441, "high": 5.441, "low": 5.441, "close": 5.441, "volume": 0.0, "close_time": 1678615199999}, {"open_time": 1678615200000, "open": 5.441, "high": 5.441, "low": 5.441, "close": 5.441, "volume": 0.0, "close_time": 1678618799999}, {"open_time": 1678618800000, "open": 5.441, "high": 5.441, "low": 5.441, "close": 5.441, "volume": 0.0, "close_time": 1678622399999}, {"open_time": 1678622400000, "open": 5.441, "high": 5.441, "low": 5.441, "close": 5.441, "volume": 0.0, "close_time": 1678625999999}, {"open_time": 1678626000000, "open": 5.441, "high": 5.441, "low": 5.441, "close": 5.441, "volume": 0.0, "close_time": 1678629599999}, {"open_time": 1678629600000, "open": 5.441, "high": 5.441, "low": 5.441, "close": 5.441, "volume": 0.0, "close_time": 1678633199999}, {"open_time": 1678633200000, "open": 5.403, "high": 5.403, "low": 5.403, "close": 5.403, "volume": 14.55, "close_time": 1678636799999}, {"open_time": 1678636800000, "open": 5.403, "high": 5.403, "low": 5.403, "close": 5.403, "volume": 0.0, "close_time": 1678640399999}, {"open_time": 1678640400000, "open": 5.502, "high": 5.589, "low": 5.499, "close": 5.58, "volume": 502.03, "close_time": 1678643999999}, {"open_time": 1678644000000, "open": 5.595, "high": 5.63, "low": 5.595, "close": 5.63, "volume": 79.97, "close_time": 1678647599999}, {"open_time": 1678647600000, "open": 5.686, "high": 5.686, "low": 5.627, "close": 5.633, "volume": 892.82, "close_time": 1678651199999}, {"open_time": 1678651200000, "open": 5.713, "high": 5.72, "low": 5.703, "close": 5.703, "volume": 27.54, "close_time": 1678654799999}, {"open_time": 1678654800000, "open": 5.713, "high": 5.719, "low": 5.708, "close": 5.708, "volume": 14.61, "close_time": 1678658399999}, {"open_time": 1678658400000, "open": 5.731, "high": 5.848, "low": 5.717, "close": 5.822, "volume": 1724.11, "close_time": 1678661999999}, {"open_time": 1678662000000, "open": 5.856, "high": 5.892, "low": 5.852, "close": 5.892, "volume": 99.31, "close_time": 1678665599999}, {"open_time": 1678665600000, "open": 5.875, "high": 5.992, "low": 5.875, "close": 5.91, "volume": 962.32, "close_time": 1678669199999}, {"open_time": 1678669200000, "open": 5.917, "high": 6.188, "low": 5.917, "close": 6.026, "volume": 14614.18, "close_time": 1678672799999}, {"open_time": 1678672800000, "open": 6.021, "high": 6.037, "low": 5.998, "close": 6.033, "volume": 553.31, "close_time": 1678676399999}, {"open_time": 1678676400000, "open": 6.01, "high": 6.022, "low": 6.01, "close": 6.022, "volume": 2.33, "close_time": 1678679999999}, {"open_time": 1678680000000, "open": 6.03, "high": 6.045, "low": 6.0, "close": 6.002, "volume": 1166.82, "close_time": 1678683599999}, {"open_time": 1678683600000, "open": 6.012, "high": 6.012, "low": 6.0, "close": 6.0, "volume": 38.69, "close_time": 1678687199999}, {"open_time": 1678687200000, "open": 6.014, "high": 6.026, "low": 6.014, "close": 6.026, "volume": 4.89, "close_time": 1678690799999}, {"open_time": 1678690800000, "open": 6.026, "high": 6.026, "low": 6.026, "close": 6.026, "volume": 0.0, "close_time": 1678694399999}, {"open_time": 1678694400000, "open": 5.985, "high": 5.993, "low": 5.956, "close": 5.956, "volume": 39.88, "close_time": 1678697999999}, {"open_time": 1678698000000, "open": 5.939, "high": 5.963, "low": 5.823, "close": 5.855, "volume": 1377.54, "close_time": 1678701599999}, {"open_time": 1678701600000, "open": 5.839, "high": 5.891, "low": 5.839, "close": 5.882, "volume": 96.32, "close_time": 1678705199999}, {"open_time": 1678705200000, "open": 5.882, "high": 5.882, "low": 5.882, "close": 5.882, "volume": 0.0, "close_time": 1678708799999}, {"open_time": 1678708800000, "open": 5.82, "high": 5.82, "low": 5.812, "close": 5.817, "volume": 688.15, "close_time": 1678712399999}, {"open_time": 1678712400000, "open": 5.845, "high": 5.869, "low": 5.845, "close": 5.869, "volume": 861.04, "close_time": 1678715999999}, {"open_time": 1678716000000, "open": 5.944, "high": 6.086, "low": 5.944, "close": 6.054, "volume": 2491.08, "close_time": 1678719599999}, {"open_time": 1678719600000, "open": 6.11, "high": 6.196, "low": 6.072, "close": 6.095, "volume": 801.4, "close_time": 1678723199999}, {"open_time": 1678723200000, "open": 6.061, "high": 6.125, "low": 6.043, "close": 6.123, "volume": 499.31, "close_time": 1678726799999}, {"open_time": 1678726800000, "open": 6.105, "high": 6.177, "low": 6.102, "close": 6.168, "volume": 759.88, "close_time": 1678730399999}, {"open_time": 1678730400000, "open": 6.136, "high": 6.136, "low": 6.129, "close": 6.131, "volume": 134.0, "close_time": 1678733999999}, {"open_time": 1678734000000, "open": 6.125, "high": 6.125, "low": 6.115, "close": 6.115, "volume": 218.27, "close_time": 1678737599999}, {"open_time": 1678737600000, "open": 6.095, "high": 6.1, "low": 6.093, "close": 6.1, "volume": 27.49, "close_time": 1678741199999}, {"open_time": 1678741200000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1678744799999}, {"open_time": 1678744800000, "open": 6.099, "high": 6.11, "low": 6.099, "close": 6.11, "volume": 38.11, "close_time": 1678748399999}, {"open_time": 1678748400000, "open": 6.092, "high": 6.092, "low": 6.05, "close": 6.082, "volume": 284.06, "close_time": 1678751999999}, {"open_time": 1678752000000, "open": 6.076, "high": 6.128, "low": 6.076, "close": 6.088, "volume": 345.54, "close_time": 1678755599999}, {"open_time": 1678755600000, "open": 6.062, "high": 6.106, "low": 6.059, "close": 6.106, "volume": 96.83, "close_time": 1678759199999}, {"open_time": 1678759200000, "open": 6.093, "high": 6.093, "low": 6.052, "close": 6.079, "volume": 302.36, "close_time": 1678762799999}, {"open_time": 1678762800000, "open": 6.083, "high": 6.101, "low": 6.083, "close": 6.101, "volume": 42.19, "close_time": 1678766399999}, {"open_time": 1678766400000, "open": 6.101, "high": 6.101, "low": 6.101, "close": 6.101, "volume": 0.0, "close_time": 1678769999999}, {"open_time": 1678770000000, "open": 6.089, "high": 6.093, "low": 6.089, "close": 6.093, "volume": 35.44, "close_time": 1678773599999}, {"open_time": 1678773600000, "open": 6.093, "high": 6.093, "low": 6.093, "close": 6.093, "volume": 0.0, "close_time": 1678777199999}, {"open_time": 1678777200000, "open": 6.093, "high": 6.093, "low": 6.093, "close": 6.093, "volume": 0.0, "close_time": 1678780799999}, {"open_time": 1678780800000, "open": 6.02, "high": 6.059, "low": 5.995, "close": 6.059, "volume": 287.24, "close_time": 1678784399999}, {"open_time": 1678784400000, "open": 6.059, "high": 6.059, "low": 6.059, "close": 6.059, "volume": 0.0, "close_time": 1678787999999}, {"open_time": 1678788000000, "open": 6.083, "high": 6.084, "low": 6.075, "close": 6.075, "volume": 152.51, "close_time": 1678791599999}, {"open_time": 1678791600000, "open": 6.065, "high": 6.077, "low": 6.05, "close": 6.065, "volume": 161.62, "close_time": 1678795199999}, {"open_time": 1678795200000, "open": 6.058, "high": 6.365, "low": 6.058, "close": 6.301, "volume": 2937.13, "close_time": 1678798799999}, {"open_time": 1678798800000, "open": 6.291, "high": 6.432, "low": 6.291, "close": 6.374, "volume": 874.92, "close_time": 1678802399999}, {"open_time": 1678802400000, "open": 6.402, "high": 6.498, "low": 6.382, "close": 6.498, "volume": 1258.7, "close_time": 1678805999999}, {"open_time": 1678806000000, "open": 6.509, "high": 6.567, "low": 6.491, "close": 6.551, "volume": 2733.04, "close_time": 1678809599999}, {"open_time": 1678809600000, "open": 6.583, "high": 6.583, "low": 6.495, "close": 6.495, "volume": 412.26, "close_time": 1678813199999}, {"open_time": 1678813200000, "open": 6.485, "high": 6.507, "low": 6.485, "close": 6.507, "volume": 115.29, "close_time": 1678816799999}, {"open_time": 1678816800000, "open": 6.434, "high": 6.444, "low": 6.395, "close": 6.395, "volume": 1748.32, "close_time": 1678820399999}, {"open_time": 1678820400000, "open": 6.462, "high": 6.462, "low": 6.281, "close": 6.296, "volume": 5944.24, "close_time": 1678823999999}, {"open_time": 1678824000000, "open": 6.399, "high": 6.415, "low": 6.332, "close": 6.343, "volume": 108.71, "close_time": 1678827599999}, {"open_time": 1678827600000, "open": 6.293, "high": 6.293, "low": 6.19, "close": 6.272, "volume": 3987.49, "close_time": 1678831199999}, {"open_time": 1678831200000, "open": 6.293, "high": 6.324, "low": 6.293, "close": 6.324, "volume": 320.96, "close_time": 1678834799999}, {"open_time": 1678834800000, "open": 6.337, "high": 6.337, "low": 6.307, "close": 6.307, "volume": 119.66, "close_time": 1678838399999}, {"open_time": 1678838400000, "open": 6.321, "high": 6.331, "low": 6.321, "close": 6.331, "volume": 82.28, "close_time": 1678841999999}, {"open_time": 1678842000000, "open": 6.388, "high": 6.399, "low": 6.373, "close": 6.395, "volume": 59.86, "close_time": 1678845599999}, {"open_time": 1678845600000, "open": 6.374, "high": 6.386, "low": 6.374, "close": 6.386, "volume": 6.02, "close_time": 1678849199999}, {"open_time": 1678849200000, "open": 6.38, "high": 6.38, "low": 6.352, "close": 6.364, "volume": 616.15, "close_time": 1678852799999}, {"open_time": 1678852800000, "open": 6.364, "high": 6.364, "low": 6.364, "close": 6.364, "volume": 0.0, "close_time": 1678856399999}, {"open_time": 1678856400000, "open": 6.364, "high": 6.364, "low": 6.364, "close": 6.364, "volume": 0.0, "close_time": 1678859999999}, {"open_time": 1678860000000, "open": 6.364, "high": 6.364, "low": 6.364, "close": 6.364, "volume": 0.0, "close_time": 1678863599999}, {"open_time": 1678863600000, "open": 6.364, "high": 6.364, "low": 6.364, "close": 6.364, "volume": 0.0, "close_time": 1678867199999}, {"open_time": 1678867200000, "open": 6.364, "high": 6.364, "low": 6.364, "close": 6.364, "volume": 0.0, "close_time": 1678870799999}, {"open_time": 1678870800000, "open": 6.323, "high": 6.323, "low": 6.236, "close": 6.236, "volume": 569.94, "close_time": 1678874399999}, {"open_time": 1678874400000, "open": 6.232, "high": 6.245, "low": 6.232, "close": 6.245, "volume": 7.07, "close_time": 1678877999999}, {"open_time": 1678878000000, "open": 6.2, "high": 6.201, "low": 6.11, "close": 6.11, "volume": 84.13, "close_time": 1678881599999}, {"open_time": 1678881600000, "open": 6.171, "high": 6.227, "low": 6.088, "close": 6.088, "volume": 2994.65, "close_time": 1678885199999}, {"open_time": 1678885200000, "open": 6.213, "high": 6.245, "low": 6.172, "close": 6.172, "volume": 43.67, "close_time": 1678888799999}, {"open_time": 1678888800000, "open": 6.11, "high": 6.115, "low": 5.978, "close": 6.039, "volume": 445.56, "close_time": 1678892399999}, {"open_time": 1678892400000, "open": 6.045, "high": 6.045, "low": 5.932, "close": 5.973, "volume": 275.98, "close_time": 1678895999999}, {"open_time": 1678896000000, "open": 5.909, "high": 5.946, "low": 5.749, "close": 5.749, "volume": 392.83, "close_time": 1678899599999}, {"open_time": 1678899600000, "open": 5.775, "high": 5.856, "low": 5.765, "close": 5.856, "volume": 351.22, "close_time": 1678903199999}, {"open_time": 1678903200000, "open": 5.817, "high": 5.944, "low": 5.803, "close": 5.932, "volume": 574.24, "close_time": 1678906799999}, {"open_time": 1678906800000, "open": 5.914, "high": 5.914, "low": 5.829, "close": 5.854, "volume": 606.25, "close_time": 1678910399999}, {"open_time": 1678910400000, "open": 5.854, "high": 5.854, "low": 5.854, "close": 5.854, "volume": 0.0, "close_time": 1678913999999}, {"open_time": 1678914000000, "open": 5.854, "high": 5.854, "low": 5.854, "close": 5.854, "volume": 0.0, "close_time": 1678917599999}, {"open_time": 1678917600000, "open": 5.854, "high": 5.854, "low": 5.854, "close": 5.854, "volume": 0.0, "close_time": 1678921199999}, {"open_time": 1678921200000, "open": 5.893, "high": 5.917, "low": 5.877, "close": 5.917, "volume": 113.41, "close_time": 1678924799999}, {"open_time": 1678924800000, "open": 5.887, "high": 5.934, "low": 5.887, "close": 5.934, "volume": 4.68, "close_time": 1678928399999}, {"open_time": 1678928400000, "open": 5.934, "high": 5.934, "low": 5.934, "close": 5.934, "volume": 0.0, "close_time": 1678931999999}, {"open_time": 1678932000000, "open": 5.912, "high": 6.243, "low": 5.911, "close": 5.921, "volume": 2661.28, "close_time": 1678935599999}, {"open_time": 1678935600000, "open": 5.926, "high": 5.926, "low": 5.885, "close": 5.885, "volume": 46.3, "close_time": 1678939199999}, {"open_time": 1678939200000, "open": 5.909, "high": 5.918, "low": 5.848, "close": 5.848, "volume": 292.14, "close_time": 1678942799999}, {"open_time": 1678942800000, "open": 5.933, "high": 5.96, "low": 5.927, "close": 5.929, "volume": 314.7, "close_time": 1678946399999}, {"open_time": 1678946400000, "open": 5.923, "high": 5.93, "low": 5.923, "close": 5.93, "volume": 15.41, "close_time": 1678949999999}, {"open_time": 1678950000000, "open": 5.949, "high": 5.949, "low": 5.949, "close": 5.949, "volume": 23.15, "close_time": 1678953599999}, {"open_time": 1678953600000, "open": 5.944, "high": 5.946, "low": 5.944, "close": 5.946, "volume": 100.0, "close_time": 1678957199999}, {"open_time": 1678957200000, "open": 5.9, "high": 5.932, "low": 5.892, "close": 5.923, "volume": 133.09, "close_time": 1678960799999}, {"open_time": 1678960800000, "open": 5.905, "high": 5.955, "low": 5.903, "close": 5.929, "volume": 45.63, "close_time": 1678964399999}, {"open_time": 1678964400000, "open": 5.931, "high": 5.931, "low": 5.931, "close": 5.931, "volume": 6.85, "close_time": 1678967999999}, {"open_time": 1678968000000, "open": 5.892, "high": 5.892, "low": 5.845, "close": 5.845, "volume": 95.22, "close_time": 1678971599999}, {"open_time": 1678971600000, "open": 5.829, "high": 5.881, "low": 5.804, "close": 5.858, "volume": 341.98, "close_time": 1678975199999}, {"open_time": 1678975200000, "open": 5.854, "high": 5.92, "low": 5.854, "close": 5.92, "volume": 341.81, "close_time": 1678978799999}, {"open_time": 1678978800000, "open": 5.901, "high": 5.944, "low": 5.883, "close": 5.944, "volume": 31.6, "close_time": 1678982399999}, {"open_time": 1678982400000, "open": 5.944, "high": 5.944, "low": 5.897, "close": 5.92, "volume": 88.42, "close_time": 1678985999999}, {"open_time": 1678986000000, "open": 5.901, "high": 5.903, "low": 5.897, "close": 5.903, "volume": 93.46, "close_time": 1678989599999}, {"open_time": 1678989600000, "open": 5.92, "high": 5.92, "low": 5.901, "close": 5.92, "volume": 21.36, "close_time": 1678993199999}, {"open_time": 1678993200000, "open": 5.939, "high": 5.994, "low": 5.934, "close": 5.939, "volume": 632.46, "close_time": 1678996799999}, {"open_time": 1678996800000, "open": 5.924, "high": 5.924, "low": 5.855, "close": 5.855, "volume": 45.2, "close_time": 1679000399999}, {"open_time": 1679000400000, "open": 5.85, "high": 5.92, "low": 5.85, "close": 5.92, "volume": 528.75, "close_time": 1679003999999}, {"open_time": 1679004000000, "open": 5.901, "high": 5.901, "low": 5.901, "close": 5.901, "volume": 7.12, "close_time": 1679007599999}, {"open_time": 1679007600000, "open": 5.92, "high": 5.92, "low": 5.92, "close": 5.92, "volume": 7.12, "close_time": 1679011199999}, {"open_time": 1679011200000, "open": 5.901, "high": 5.902, "low": 5.85, "close": 5.85, "volume": 44.9, "close_time": 1679014799999}, {"open_time": 1679014800000, "open": 5.85, "high": 5.995, "low": 5.84, "close": 5.995, "volume": 519.22, "close_time": 1679018399999}, {"open_time": 1679018400000, "open": 6.014, "high": 6.096, "low": 6.006, "close": 6.018, "volume": 1062.12, "close_time": 1679021999999}, {"open_time": 1679022000000, "open": 6.052, "high": 6.072, "low": 6.033, "close": 6.052, "volume": 282.68, "close_time": 1679025599999}, {"open_time": 1679025600000, "open": 6.052, "high": 6.059, "low": 6.052, "close": 6.059, "volume": 8.26, "close_time": 1679029199999}, {"open_time": 1679029200000, "open": 6.033, "high": 6.033, "low": 6.01, "close": 6.033, "volume": 30.73, "close_time": 1679032799999}, {"open_time": 1679032800000, "open": 6.051, "high": 6.09, "low": 6.051, "close": 6.09, "volume": 1750.87, "close_time": 1679036399999}, {"open_time": 1679036400000, "open": 6.121, "high": 6.122, "low": 6.066, "close": 6.066, "volume": 72.61, "close_time": 1679039999999}, {"open_time": 1679040000000, "open": 6.056, "high": 6.082, "low": 6.056, "close": 6.073, "volume": 54.52, "close_time": 1679043599999}, {"open_time": 1679043600000, "open": 6.079, "high": 6.109, "low": 6.079, "close": 6.109, "volume": 19.39, "close_time": 1679047199999}, {"open_time": 1679047200000, "open": 6.118, "high": 6.217, "low": 6.118, "close": 6.198, "volume": 552.72, "close_time": 1679050799999}, {"open_time": 1679050800000, "open": 6.19, "high": 6.25, "low": 6.189, "close": 6.25, "volume": 121.7, "close_time": 1679054399999}, {"open_time": 1679054400000, "open": 6.23, "high": 6.23, "low": 6.149, "close": 6.193, "volume": 411.01, "close_time": 1679057999999}, {"open_time": 1679058000000, "open": 6.182, "high": 6.211, "low": 6.17, "close": 6.17, "volume": 365.3, "close_time": 1679061599999}, {"open_time": 1679061600000, "open": 6.191, "high": 6.211, "low": 6.042, "close": 6.065, "volume": 510.04, "close_time": 1679065199999}, {"open_time": 1679065200000, "open": 6.066, "high": 6.108, "low": 6.035, "close": 6.078, "volume": 1180.38, "close_time": 1679068799999}, {"open_time": 1679068800000, "open": 6.092, "high": 6.176, "low": 6.083, "close": 6.108, "volume": 1047.35, "close_time": 1679072399999}, {"open_time": 1679072400000, "open": 6.129, "high": 6.149, "low": 6.129, "close": 6.149, "volume": 214.44, "close_time": 1679075999999}, {"open_time": 1679076000000, "open": 6.129, "high": 6.213, "low": 6.129, "close": 6.213, "volume": 59.08, "close_time": 1679079599999}, {"open_time": 1679079600000, "open": 6.232, "high": 6.245, "low": 6.202, "close": 6.218, "volume": 109.59, "close_time": 1679083199999}, {"open_time": 1679083200000, "open": 6.232, "high": 6.232, "low": 6.194, "close": 6.202, "volume": 100.18, "close_time": 1679086799999}, {"open_time": 1679086800000, "open": 6.226, "high": 6.305, "low": 6.225, "close": 6.295, "volume": 320.37, "close_time": 1679090399999}, {"open_time": 1679090400000, "open": 6.274, "high": 6.367, "low": 6.274, "close": 6.337, "volume": 104.54, "close_time": 1679093999999}, {"open_time": 1679094000000, "open": 6.358, "high": 6.425, "low": 6.358, "close": 6.421, "volume": 164.5, "close_time": 1679097599999}, {"open_time": 1679097600000, "open": 6.425, "high": 6.474, "low": 6.338, "close": 6.474, "volume": 194.9, "close_time": 1679101199999}, {"open_time": 1679101200000, "open": 6.476, "high": 6.529, "low": 6.457, "close": 6.495, "volume": 831.53, "close_time": 1679104799999}, {"open_time": 1679104800000, "open": 6.5, "high": 6.592, "low": 6.5, "close": 6.547, "volume": 946.69, "close_time": 1679108399999}, {"open_time": 1679108400000, "open": 6.541, "high": 6.608, "low": 6.54, "close": 6.572, "volume": 960.19, "close_time": 1679111999999}, {"open_time": 1679112000000, "open": 6.544, "high": 6.566, "low": 6.522, "close": 6.525, "volume": 72.12, "close_time": 1679115599999}, {"open_time": 1679115600000, "open": 6.515, "high": 6.526, "low": 6.501, "close": 6.526, "volume": 35.33, "close_time": 1679119199999}, {"open_time": 1679119200000, "open": 6.501, "high": 6.522, "low": 6.501, "close": 6.522, "volume": 23.18, "close_time": 1679122799999}, {"open_time": 1679122800000, "open": 6.531, "high": 6.544, "low": 6.531, "close": 6.544, "volume": 19.59, "close_time": 1679126399999}, {"open_time": 1679126400000, "open": 6.522, "high": 6.552, "low": 6.443, "close": 6.552, "volume": 1285.02, "close_time": 1679129999999}, {"open_time": 1679130000000, "open": 6.566, "high": 6.569, "low": 6.522, "close": 6.569, "volume": 472.82, "close_time": 1679133599999}, {"open_time": 1679133600000, "open": 6.569, "high": 6.569, "low": 6.569, "close": 6.569, "volume": 0.0, "close_time": 1679137199999}, {"open_time": 1679137200000, "open": 6.544, "high": 6.591, "low": 6.544, "close": 6.544, "volume": 87.05, "close_time": 1679140799999}, {"open_time": 1679140800000, "open": 6.526, "high": 6.588, "low": 6.511, "close": 6.588, "volume": 128.81, "close_time": 1679144399999}, {"open_time": 1679144400000, "open": 6.611, "high": 6.611, "low": 6.501, "close": 6.502, "volume": 104.28, "close_time": 1679147999999}, {"open_time": 1679148000000, "open": 6.522, "high": 6.541, "low": 6.522, "close": 6.541, "volume": 12.69, "close_time": 1679151599999}, {"open_time": 1679151600000, "open": 6.501, "high": 6.501, "low": 6.341, "close": 6.441, "volume": 426.72, "close_time": 1679155199999}, {"open_time": 1679155200000, "open": 6.426, "high": 6.507, "low": 6.306, "close": 6.461, "volume": 161.85, "close_time": 1679158799999}, {"open_time": 1679158800000, "open": 6.461, "high": 6.461, "low": 6.377, "close": 6.422, "volume": 116.41, "close_time": 1679162399999}, {"open_time": 1679162400000, "open": 6.451, "high": 6.529, "low": 6.451, "close": 6.513, "volume": 175.44, "close_time": 1679165999999}, {"open_time": 1679166000000, "open": 6.484, "high": 6.524, "low": 6.484, "close": 6.485, "volume": 106.11, "close_time": 1679169599999}, {"open_time": 1679169600000, "open": 6.471, "high": 6.494, "low": 6.471, "close": 6.494, "volume": 18.18, "close_time": 1679173199999}, {"open_time": 1679173200000, "open": 6.494, "high": 6.494, "low": 6.494, "close": 6.494, "volume": 0.0, "close_time": 1679176799999}, {"open_time": 1679176800000, "open": 6.455, "high": 6.455, "low": 6.455, "close": 6.455, "volume": 0.78, "close_time": 1679180399999}, {"open_time": 1679180400000, "open": 6.467, "high": 6.477, "low": 6.467, "close": 6.474, "volume": 71.01, "close_time": 1679183999999}, {"open_time": 1679184000000, "open": 6.529, "high": 6.71, "low": 6.529, "close": 6.665, "volume": 2636.07, "close_time": 1679187599999}, {"open_time": 1679187600000, "open": 6.597, "high": 6.61, "low": 6.578, "close": 6.61, "volume": 555.04, "close_time": 1679191199999}, {"open_time": 1679191200000, "open": 6.631, "high": 6.659, "low": 6.621, "close": 6.632, "volume": 788.67, "close_time": 1679194799999}, {"open_time": 1679194800000, "open": 6.615, "high": 6.646, "low": 6.581, "close": 6.638, "volume": 178.16, "close_time": 1679198399999}, {"open_time": 1679198400000, "open": 6.638, "high": 6.638, "low": 6.605, "close": 6.628, "volume": 158.66, "close_time": 1679201999999}, {"open_time": 1679202000000, "open": 6.588, "high": 6.588, "low": 6.573, "close": 6.573, "volume": 13.88, "close_time": 1679205599999}, {"open_time": 1679205600000, "open": 6.524, "high": 6.524, "low": 6.52, "close": 6.522, "volume": 19.92, "close_time": 1679209199999}, {"open_time": 1679209200000, "open": 6.543, "high": 6.543, "low": 6.481, "close": 6.499, "volume": 336.93, "close_time": 1679212799999}, {"open_time": 1679212800000, "open": 6.499, "high": 6.499, "low": 6.499, "close": 6.499, "volume": 0.0, "close_time": 1679216399999}, {"open_time": 1679216400000, "open": 6.469, "high": 6.502, "low": 6.459, "close": 6.495, "volume": 63.8, "close_time": 1679219999999}, {"open_time": 1679220000000, "open": 6.472, "high": 6.472, "low": 6.472, "close": 6.472, "volume": 5.12, "close_time": 1679223599999}, {"open_time": 1679223600000, "open": 6.446, "high": 6.508, "low": 6.418, "close": 6.508, "volume": 102.82, "close_time": 1679227199999}, {"open_time": 1679227200000, "open": 6.529, "high": 6.529, "low": 6.523, "close": 6.523, "volume": 20.23, "close_time": 1679230799999}, {"open_time": 1679230800000, "open": 6.523, "high": 6.523, "low": 6.523, "close": 6.523, "volume": 0.0, "close_time": 1679234399999}, {"open_time": 1679234400000, "open": 6.516, "high": 6.534, "low": 6.516, "close": 6.534, "volume": 46.71, "close_time": 1679237999999}, {"open_time": 1679238000000, "open": 6.591, "high": 6.591, "low": 6.55, "close": 6.55, "volume": 82.95, "close_time": 1679241599999}, {"open_time": 1679241600000, "open": 6.553, "high": 6.626, "low": 6.553, "close": 6.615, "volume": 79.24, "close_time": 1679245199999}, {"open_time": 1679245200000, "open": 6.574, "high": 6.603, "low": 6.556, "close": 6.556, "volume": 100.06, "close_time": 1679248799999}, {"open_time": 1679248800000, "open": 6.556, "high": 6.556, "low": 6.556, "close": 6.556, "volume": 0.0, "close_time": 1679252399999}, {"open_time": 1679252400000, "open": 6.624, "high": 6.625, "low": 6.609, "close": 6.609, "volume": 8.09, "close_time": 1679255999999}, {"open_time": 1679256000000, "open": 6.606, "high": 6.606, "low": 6.504, "close": 6.504, "volume": 186.12, "close_time": 1679259599999}, {"open_time": 1679259600000, "open": 6.552, "high": 6.56, "low": 6.53, "close": 6.53, "volume": 105.98, "close_time": 1679263199999}, {"open_time": 1679263200000, "open": 6.53, "high": 6.53, "low": 6.53, "close": 6.53, "volume": 0.0, "close_time": 1679266799999}, {"open_time": 1679266800000, "open": 6.543, "high": 6.543, "low": 6.465, "close": 6.465, "volume": 152.03, "close_time": 1679270399999}, {"open_time": 1679270400000, "open": 6.45, "high": 6.488, "low": 6.45, "close": 6.481, "volume": 485.0, "close_time": 1679273999999}, {"open_time": 1679274000000, "open": 6.546, "high": 6.546, "low": 6.542, "close": 6.544, "volume": 12.63, "close_time": 1679277599999}, {"open_time": 1679277600000, "open": 6.556, "high": 6.563, "low": 6.443, "close": 6.486, "volume": 261.7, "close_time": 1679281199999}, {"open_time": 1679281200000, "open": 6.486, "high": 6.486, "low": 6.363, "close": 6.363, "volume": 233.53, "close_time": 1679284799999}, {"open_time": 1679284800000, "open": 6.371, "high": 6.372, "low": 6.325, "close": 6.34, "volume": 211.34, "close_time": 1679288399999}, {"open_time": 1679288400000, "open": 6.34, "high": 6.34, "low": 6.34, "close": 6.34, "volume": 0.0, "close_time": 1679291999999}, {"open_time": 1679292000000, "open": 6.34, "high": 6.34, "low": 6.34, "close": 6.34, "volume": 0.0, "close_time": 1679295599999}, {"open_time": 1679295600000, "open": 6.432, "high": 6.438, "low": 6.432, "close": 6.438, "volume": 7.87, "close_time": 1679299199999}, {"open_time": 1679299200000, "open": 6.486, "high": 6.51, "low": 6.484, "close": 6.484, "volume": 120.07, "close_time": 1679302799999}, {"open_time": 1679302800000, "open": 6.434, "high": 6.434, "low": 6.418, "close": 6.421, "volume": 165.02, "close_time": 1679306399999}, {"open_time": 1679306400000, "open": 6.421, "high": 6.421, "low": 6.421, "close": 6.421, "volume": 0.0, "close_time": 1679309999999}, {"open_time": 1679310000000, "open": 6.421, "high": 6.421, "low": 6.421, "close": 6.421, "volume": 0.0, "close_time": 1679313599999}, {"open_time": 1679313600000, "open": 6.386, "high": 6.386, "low": 6.386, "close": 6.386, "volume": 3.99, "close_time": 1679317199999}, {"open_time": 1679317200000, "open": 6.386, "high": 6.386, "low": 6.386, "close": 6.386, "volume": 0.0, "close_time": 1679320799999}, {"open_time": 1679320800000, "open": 6.386, "high": 6.386, "low": 6.386, "close": 6.386, "volume": 42.8, "close_time": 1679324399999}, {"open_time": 1679324400000, "open": 6.348, "high": 6.348, "low": 6.348, "close": 6.348, "volume": 5.0, "close_time": 1679327999999}, {"open_time": 1679328000000, "open": 6.325, "high": 6.325, "low": 6.278, "close": 6.278, "volume": 25.47, "close_time": 1679331599999}, {"open_time": 1679331600000, "open": 6.295, "high": 6.34, "low": 6.257, "close": 6.257, "volume": 285.93, "close_time": 1679335199999}, {"open_time": 1679335200000, "open": 6.254, "high": 6.26, "low": 6.232, "close": 6.259, "volume": 34.01, "close_time": 1679338799999}, {"open_time": 1679338800000, "open": 6.22, "high": 6.22, "low": 6.188, "close": 6.188, "volume": 564.81, "close_time": 1679342399999}, {"open_time": 1679342400000, "open": 6.215, "high": 6.266, "low": 6.215, "close": 6.266, "volume": 210.43, "close_time": 1679345999999}, {"open_time": 1679346000000, "open": 6.266, "high": 6.266, "low": 6.266, "close": 6.266, "volume": 36.91, "close_time": 1679349599999}, {"open_time": 1679349600000, "open": 6.266, "high": 6.266, "low": 6.266, "close": 6.266, "volume": 0.0, "close_time": 1679353199999}, {"open_time": 1679353200000, "open": 6.177, "high": 6.177, "low": 6.177, "close": 6.177, "volume": 3.75, "close_time": 1679356799999}, {"open_time": 1679356800000, "open": 6.182, "high": 6.194, "low": 6.182, "close": 6.194, "volume": 21.83, "close_time": 1679360399999}, {"open_time": 1679360400000, "open": 6.194, "high": 6.194, "low": 6.194, "close": 6.194, "volume": 0.0, "close_time": 1679363999999}, {"open_time": 1679364000000, "open": 6.187, "high": 6.189, "low": 6.187, "close": 6.189, "volume": 42.56, "close_time": 1679367599999}, {"open_time": 1679367600000, "open": 6.196, "high": 6.196, "low": 6.196, "close": 6.196, "volume": 14.27, "close_time": 1679371199999}, {"open_time": 1679371200000, "open": 6.223, "high": 6.227, "low": 6.223, "close": 6.226, "volume": 20.19, "close_time": 1679374799999}, {"open_time": 1679374800000, "open": 6.163, "high": 6.167, "low": 6.124, "close": 6.127, "volume": 325.34, "close_time": 1679378399999}, {"open_time": 1679378400000, "open": 6.117, "high": 6.117, "low": 6.117, "close": 6.117, "volume": 17.98, "close_time": 1679381999999}, {"open_time": 1679382000000, "open": 6.11, "high": 6.11, "low": 6.043, "close": 6.053, "volume": 53.77, "close_time": 1679385599999}, {"open_time": 1679385600000, "open": 6.053, "high": 6.053, "low": 6.053, "close": 6.053, "volume": 0.0, "close_time": 1679389199999}, {"open_time": 1679389200000, "open": 6.141, "high": 6.162, "low": 6.127, "close": 6.14, "volume": 736.74, "close_time": 1679392799999}, {"open_time": 1679392800000, "open": 6.213, "high": 6.218, "low": 6.213, "close": 6.218, "volume": 50.71, "close_time": 1679396399999}, {"open_time": 1679396400000, "open": 6.218, "high": 6.218, "low": 6.218, "close": 6.218, "volume": 0.0, "close_time": 1679399999999}, {"open_time": 1679400000000, "open": 6.245, "high": 6.32, "low": 6.245, "close": 6.318, "volume": 111.4, "close_time": 1679403599999}, {"open_time": 1679403600000, "open": 6.337, "high": 6.399, "low": 6.337, "close": 6.364, "volume": 84.12, "close_time": 1679407199999}, {"open_time": 1679407200000, "open": 6.413, "high": 6.445, "low": 6.384, "close": 6.396, "volume": 55.29, "close_time": 1679410799999}, {"open_time": 1679410800000, "open": 6.409, "high": 6.506, "low": 6.409, "close": 6.454, "volume": 197.43, "close_time": 1679414399999}, {"open_time": 1679414400000, "open": 6.454, "high": 6.484, "low": 6.446, "close": 6.481, "volume": 849.21, "close_time": 1679417999999}, {"open_time": 1679418000000, "open": 6.414, "high": 6.414, "low": 6.375, "close": 6.388, "volume": 786.6, "close_time": 1679421599999}, {"open_time": 1679421600000, "open": 6.372, "high": 6.383, "low": 6.32, "close": 6.343, "volume": 45.39, "close_time": 1679425199999}, {"open_time": 1679425200000, "open": 6.344, "high": 6.357, "low": 6.343, "close": 6.345, "volume": 200.44, "close_time": 1679428799999}, {"open_time": 1679428800000, "open": 6.403, "high": 6.403, "low": 6.403, "close": 6.403, "volume": 6.03, "close_time": 1679432399999}, {"open_time": 1679432400000, "open": 6.432, "high": 6.443, "low": 6.424, "close": 6.429, "volume": 809.89, "close_time": 1679435999999}, {"open_time": 1679436000000, "open": 6.426, "high": 6.426, "low": 6.426, "close": 6.426, "volume": 1.86, "close_time": 1679439599999}, {"open_time": 1679439600000, "open": 6.407, "high": 6.427, "low": 6.407, "close": 6.427, "volume": 24.87, "close_time": 1679443199999}, {"open_time": 1679443200000, "open": 6.399, "high": 6.399, "low": 6.325, "close": 6.355, "volume": 10.13, "close_time": 1679446799999}, {"open_time": 1679446800000, "open": 6.348, "high": 6.366, "low": 6.319, "close": 6.366, "volume": 1018.62, "close_time": 1679450399999}, {"open_time": 1679450400000, "open": 6.386, "high": 6.391, "low": 6.386, "close": 6.391, "volume": 35.26, "close_time": 1679453999999}, {"open_time": 1679454000000, "open": 6.432, "high": 6.433, "low": 6.405, "close": 6.417, "volume": 98.08, "close_time": 1679457599999}, {"open_time": 1679457600000, "open": 6.389, "high": 6.389, "low": 6.383, "close": 6.383, "volume": 4.42, "close_time": 1679461199999}, {"open_time": 1679461200000, "open": 6.409, "high": 6.414, "low": 6.409, "close": 6.414, "volume": 16.31, "close_time": 1679464799999}, {"open_time": 1679464800000, "open": 6.414, "high": 6.414, "low": 6.414, "close": 6.414, "volume": 0.0, "close_time": 1679468399999}, {"open_time": 1679468400000, "open": 6.414, "high": 6.414, "low": 6.414, "close": 6.414, "volume": 0.0, "close_time": 1679471999999}, {"open_time": 1679472000000, "open": 6.349, "high": 6.349, "low": 6.349, "close": 6.349, "volume": 0.79, "close_time": 1679475599999}, {"open_time": 1679475600000, "open": 6.325, "high": 6.325, "low": 6.293, "close": 6.293, "volume": 8.85, "close_time": 1679479199999}, {"open_time": 1679479200000, "open": 6.293, "high": 6.293, "low": 6.293, "close": 6.293, "volume": 0.0, "close_time": 1679482799999}, {"open_time": 1679482800000, "open": 6.283, "high": 6.283, "low": 6.283, "close": 6.283, "volume": 3.35, "close_time": 1679486399999}, {"open_time": 1679486400000, "open": 6.258, "high": 6.3, "low": 6.252, "close": 6.293, "volume": 169.91, "close_time": 1679489999999}, {"open_time": 1679490000000, "open": 6.316, "high": 6.332, "low": 6.304, "close": 6.304, "volume": 177.72, "close_time": 1679493599999}, {"open_time": 1679493600000, "open": 6.297, "high": 6.301, "low": 6.297, "close": 6.301, "volume": 103.8, "close_time": 1679497199999}, {"open_time": 1679497200000, "open": 6.359, "high": 6.359, "low": 6.351, "close": 6.354, "volume": 122.41, "close_time": 1679500799999}, {"open_time": 1679500800000, "open": 6.354, "high": 6.354, "low": 6.354, "close": 6.354, "volume": 0.0, "close_time": 1679504399999}, {"open_time": 1679504400000, "open": 6.236, "high": 6.238, "low": 6.152, "close": 6.193, "volume": 134.59, "close_time": 1679507999999}, {"open_time": 1679508000000, "open": 6.209, "high": 6.288, "low": 6.124, "close": 6.199, "volume": 637.4, "close_time": 1679511599999}, {"open_time": 1679511600000, "open": 6.168, "high": 6.17, "low": 5.932, "close": 5.97, "volume": 411.04, "close_time": 1679515199999}, {"open_time": 1679515200000, "open": 5.951, "high": 5.974, "low": 5.951, "close": 5.974, "volume": 24.35, "close_time": 1679518799999}, {"open_time": 1679518800000, "open": 6.023, "high": 6.032, "low": 6.011, "close": 6.032, "volume": 103.62, "close_time": 1679522399999}, {"open_time": 1679522400000, "open": 6.005, "high": 6.055, "low": 5.985, "close": 6.055, "volume": 713.05, "close_time": 1679525999999}, {"open_time": 1679526000000, "open": 6.052, "high": 6.07, "low": 6.043, "close": 6.07, "volume": 98.39, "close_time": 1679529599999}, {"open_time": 1679529600000, "open": 6.106, "high": 6.106, "low": 6.096, "close": 6.096, "volume": 11.77, "close_time": 1679533199999}, {"open_time": 1679533200000, "open": 6.071, "high": 6.071, "low": 6.069, "close": 6.069, "volume": 33.01, "close_time": 1679536799999}, {"open_time": 1679536800000, "open": 6.041, "high": 6.041, "low": 6.035, "close": 6.035, "volume": 13.0, "close_time": 1679540399999}, {"open_time": 1679540400000, "open": 6.035, "high": 6.035, "low": 6.035, "close": 6.035, "volume": 0.0, "close_time": 1679543999999}, {"open_time": 1679544000000, "open": 6.073, "high": 6.073, "low": 6.051, "close": 6.051, "volume": 126.64, "close_time": 1679547599999}, {"open_time": 1679547600000, "open": 6.071, "high": 6.131, "low": 6.071, "close": 6.131, "volume": 12.92, "close_time": 1679551199999}, {"open_time": 1679551200000, "open": 6.131, "high": 6.131, "low": 6.131, "close": 6.131, "volume": 0.0, "close_time": 1679554799999}, {"open_time": 1679554800000, "open": 6.152, "high": 6.152, "low": 6.152, "close": 6.152, "volume": 4.17, "close_time": 1679558399999}, {"open_time": 1679558400000, "open": 6.152, "high": 6.152, "low": 6.152, "close": 6.152, "volume": 0.0, "close_time": 1679561999999}, {"open_time": 1679562000000, "open": 6.152, "high": 6.152, "low": 6.152, "close": 6.152, "volume": 0.0, "close_time": 1679565599999}, {"open_time": 1679565600000, "open": 6.171, "high": 6.171, "low": 6.167, "close": 6.167, "volume": 86.31, "close_time": 1679569199999}, {"open_time": 1679569200000, "open": 6.165, "high": 6.165, "low": 6.165, "close": 6.165, "volume": 7.03, "close_time": 1679572799999}, {"open_time": 1679572800000, "open": 6.165, "high": 6.165, "low": 6.165, "close": 6.165, "volume": 0.0, "close_time": 1679576399999}, {"open_time": 1679576400000, "open": 6.165, "high": 6.165, "low": 6.165, "close": 6.165, "volume": 0.0, "close_time": 1679579999999}, {"open_time": 1679580000000, "open": 6.139, "high": 6.269, "low": 6.131, "close": 6.269, "volume": 570.58, "close_time": 1679583599999}, {"open_time": 1679583600000, "open": 6.296, "high": 6.433, "low": 6.296, "close": 6.379, "volume": 474.04, "close_time": 1679587199999}, {"open_time": 1679587200000, "open": 6.41, "high": 6.41, "low": 6.375, "close": 6.386, "volume": 42.52, "close_time": 1679590799999}, {"open_time": 1679590800000, "open": 6.386, "high": 6.386, "low": 6.35, "close": 6.351, "volume": 201.49, "close_time": 1679594399999}, {"open_time": 1679594400000, "open": 6.325, "high": 6.325, "low": 6.232, "close": 6.232, "volume": 34.76, "close_time": 1679597999999}, {"open_time": 1679598000000, "open": 6.263, "high": 6.263, "low": 6.236, "close": 6.236, "volume": 70.22, "close_time": 1679601599999}, {"open_time": 1679601600000, "open": 6.214, "high": 6.214, "low": 6.2, "close": 6.2, "volume": 16.94, "close_time": 1679605199999}, {"open_time": 1679605200000, "open": 6.2, "high": 6.2, "low": 6.2, "close": 6.2, "volume": 0.0, "close_time": 1679608799999}, {"open_time": 1679608800000, "open": 6.186, "high": 6.186, "low": 6.186, "close": 6.186, "volume": 14.16, "close_time": 1679612399999}, {"open_time": 1679612400000, "open": 6.253, "high": 6.253, "low": 6.253, "close": 6.253, "volume": 5.65, "close_time": 1679615999999}, {"open_time": 1679616000000, "open": 6.256, "high": 6.256, "low": 6.232, "close": 6.251, "volume": 20.71, "close_time": 1679619599999}, {"open_time": 1679619600000, "open": 6.203, "high": 6.251, "low": 6.203, "close": 6.245, "volume": 14.11, "close_time": 1679623199999}, {"open_time": 1679623200000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.0, "close_time": 1679626799999}, {"open_time": 1679626800000, "open": 6.238, "high": 6.247, "low": 6.215, "close": 6.245, "volume": 819.99, "close_time": 1679630399999}, {"open_time": 1679630400000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.0, "close_time": 1679633999999}, {"open_time": 1679634000000, "open": 6.227, "high": 6.234, "low": 6.227, "close": 6.234, "volume": 31.97, "close_time": 1679637599999}, {"open_time": 1679637600000, "open": 6.233, "high": 6.233, "low": 6.221, "close": 6.221, "volume": 20.41, "close_time": 1679641199999}, {"open_time": 1679641200000, "open": 6.242, "high": 6.242, "low": 6.242, "close": 6.242, "volume": 11.97, "close_time": 1679644799999}, {"open_time": 1679644800000, "open": 6.201, "high": 6.201, "low": 5.953, "close": 5.953, "volume": 2771.47, "close_time": 1679648399999}, {"open_time": 1679648400000, "open": 5.977, "high": 6.012, "low": 5.928, "close": 5.969, "volume": 3977.87, "close_time": 1679651999999}, {"open_time": 1679652000000, "open": 5.94, "high": 5.957, "low": 5.94, "close": 5.953, "volume": 109.83, "close_time": 1679655599999}, {"open_time": 1679655600000, "open": 5.951, "high": 5.951, "low": 5.894, "close": 5.894, "volume": 458.38, "close_time": 1679659199999}, {"open_time": 1679659200000, "open": 5.929, "high": 5.996, "low": 5.917, "close": 5.987, "volume": 514.18, "close_time": 1679662799999}, {"open_time": 1679662800000, "open": 5.955, "high": 5.996, "low": 5.845, "close": 5.951, "volume": 227.48, "close_time": 1679666399999}, {"open_time": 1679666400000, "open": 5.95, "high": 6.01, "low": 5.95, "close": 5.984, "volume": 55.06, "close_time": 1679669999999}, {"open_time": 1679670000000, "open": 5.955, "high": 5.955, "low": 5.927, "close": 5.927, "volume": 41.96, "close_time": 1679673599999}, {"open_time": 1679673600000, "open": 5.962, "high": 5.983, "low": 5.962, "close": 5.962, "volume": 499.9, "close_time": 1679677199999}, {"open_time": 1679677200000, "open": 5.899, "high": 5.919, "low": 5.84, "close": 5.84, "volume": 30.12, "close_time": 1679680799999}, {"open_time": 1679680800000, "open": 5.901, "high": 5.902, "low": 5.892, "close": 5.897, "volume": 194.94, "close_time": 1679684399999}, {"open_time": 1679684400000, "open": 5.921, "high": 5.921, "low": 5.921, "close": 5.921, "volume": 0.27, "close_time": 1679687999999}, {"open_time": 1679688000000, "open": 5.915, "high": 5.915, "low": 5.865, "close": 5.866, "volume": 127.77, "close_time": 1679691599999}, {"open_time": 1679691600000, "open": 5.83, "high": 5.83, "low": 5.814, "close": 5.814, "volume": 16.35, "close_time": 1679695199999}, {"open_time": 1679695200000, "open": 5.814, "high": 5.814, "low": 5.814, "close": 5.814, "volume": 0.0, "close_time": 1679698799999}, {"open_time": 1679698800000, "open": 5.884, "high": 5.89, "low": 5.884, "close": 5.89, "volume": 109.04, "close_time": 1679702399999}, {"open_time": 1679702400000, "open": 5.89, "high": 5.89, "low": 5.89, "close": 5.89, "volume": 0.0, "close_time": 1679705999999}, {"open_time": 1679706000000, "open": 5.89, "high": 5.89, "low": 5.89, "close": 5.89, "volume": 0.0, "close_time": 1679709599999}, {"open_time": 1679709600000, "open": 5.89, "high": 5.89, "low": 5.89, "close": 5.89, "volume": 0.0, "close_time": 1679713199999}, {"open_time": 1679713200000, "open": 5.861, "high": 5.871, "low": 5.861, "close": 5.871, "volume": 37.29, "close_time": 1679716799999}, {"open_time": 1679716800000, "open": 5.871, "high": 5.871, "low": 5.871, "close": 5.871, "volume": 0.0, "close_time": 1679720399999}, {"open_time": 1679720400000, "open": 5.871, "high": 5.871, "low": 5.871, "close": 5.871, "volume": 0.0, "close_time": 1679723999999}, {"open_time": 1679724000000, "open": 5.871, "high": 5.871, "low": 5.871, "close": 5.871, "volume": 0.0, "close_time": 1679727599999}, {"open_time": 1679727600000, "open": 5.846, "high": 5.849, "low": 5.837, "close": 5.837, "volume": 66.81, "close_time": 1679731199999}, {"open_time": 1679731200000, "open": 5.835, "high": 5.835, "low": 5.835, "close": 5.835, "volume": 80.0, "close_time": 1679734799999}, {"open_time": 1679734800000, "open": 5.841, "high": 5.852, "low": 5.823, "close": 5.852, "volume": 537.89, "close_time": 1679738399999}, {"open_time": 1679738400000, "open": 5.852, "high": 5.852, "low": 5.852, "close": 5.852, "volume": 0.0, "close_time": 1679741999999}, {"open_time": 1679742000000, "open": 5.828, "high": 5.828, "low": 5.828, "close": 5.828, "volume": 2.5, "close_time": 1679745599999}, {"open_time": 1679745600000, "open": 5.795, "high": 5.795, "low": 5.764, "close": 5.764, "volume": 373.41, "close_time": 1679749199999}, {"open_time": 1679749200000, "open": 5.779, "high": 5.781, "low": 5.779, "close": 5.781, "volume": 72.18, "close_time": 1679752799999}, {"open_time": 1679752800000, "open": 5.829, "high": 5.837, "low": 5.827, "close": 5.837, "volume": 56.41, "close_time": 1679756399999}, {"open_time": 1679756400000, "open": 5.801, "high": 5.819, "low": 5.801, "close": 5.819, "volume": 244.58, "close_time": 1679759999999}, {"open_time": 1679760000000, "open": 5.82, "high": 5.82, "low": 5.814, "close": 5.814, "volume": 191.81, "close_time": 1679763599999}, {"open_time": 1679763600000, "open": 5.814, "high": 5.814, "low": 5.814, "close": 5.814, "volume": 0.0, "close_time": 1679767199999}, {"open_time": 1679767200000, "open": 5.759, "high": 5.759, "low": 5.741, "close": 5.741, "volume": 93.41, "close_time": 1679770799999}, {"open_time": 1679770800000, "open": 5.725, "high": 5.725, "low": 5.686, "close": 5.686, "volume": 149.77, "close_time": 1679774399999}, {"open_time": 1679774400000, "open": 5.696, "high": 5.696, "low": 5.693, "close": 5.693, "volume": 102.21, "close_time": 1679777999999}, {"open_time": 1679778000000, "open": 5.704, "high": 5.714, "low": 5.704, "close": 5.714, "volume": 359.13, "close_time": 1679781599999}, {"open_time": 1679781600000, "open": 5.71, "high": 5.71, "low": 5.71, "close": 5.71, "volume": 5.61, "close_time": 1679785199999}, {"open_time": 1679785200000, "open": 5.703, "high": 5.703, "low": 5.703, "close": 5.703, "volume": 7.73, "close_time": 1679788799999}, {"open_time": 1679788800000, "open": 5.703, "high": 5.703, "low": 5.703, "close": 5.703, "volume": 0.0, "close_time": 1679792399999}, {"open_time": 1679792400000, "open": 5.703, "high": 5.703, "low": 5.703, "close": 5.703, "volume": 0.0, "close_time": 1679795999999}, {"open_time": 1679796000000, "open": 5.703, "high": 5.703, "low": 5.703, "close": 5.703, "volume": 0.0, "close_time": 1679799599999}, {"open_time": 1679799600000, "open": 5.703, "high": 5.703, "low": 5.703, "close": 5.703, "volume": 0.0, "close_time": 1679803199999}, {"open_time": 1679803200000, "open": 5.703, "high": 5.703, "low": 5.703, "close": 5.703, "volume": 0.0, "close_time": 1679806799999}, {"open_time": 1679806800000, "open": 5.703, "high": 5.703, "low": 5.703, "close": 5.703, "volume": 0.0, "close_time": 1679810399999}, {"open_time": 1679810400000, "open": 5.703, "high": 5.703, "low": 5.703, "close": 5.703, "volume": 0.0, "close_time": 1679813999999}, {"open_time": 1679814000000, "open": 5.703, "high": 5.703, "low": 5.703, "close": 5.703, "volume": 0.0, "close_time": 1679817599999}, {"open_time": 1679817600000, "open": 5.723, "high": 5.789, "low": 5.723, "close": 5.784, "volume": 279.59, "close_time": 1679821199999}, {"open_time": 1679821200000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 4.42, "close_time": 1679824799999}, {"open_time": 1679824800000, "open": 5.793, "high": 5.801, "low": 5.793, "close": 5.8, "volume": 161.42, "close_time": 1679828399999}, {"open_time": 1679828400000, "open": 5.8, "high": 5.8, "low": 5.8, "close": 5.8, "volume": 0.0, "close_time": 1679831999999}, {"open_time": 1679832000000, "open": 5.8, "high": 5.8, "low": 5.8, "close": 5.8, "volume": 0.0, "close_time": 1679835599999}, {"open_time": 1679835600000, "open": 5.845, "high": 5.848, "low": 5.845, "close": 5.848, "volume": 122.29, "close_time": 1679839199999}, {"open_time": 1679839200000, "open": 5.856, "high": 5.856, "low": 5.831, "close": 5.831, "volume": 34.53, "close_time": 1679842799999}, {"open_time": 1679842800000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1679846399999}, {"open_time": 1679846400000, "open": 5.768, "high": 5.779, "low": 5.759, "close": 5.759, "volume": 129.32, "close_time": 1679849999999}, {"open_time": 1679850000000, "open": 5.765, "high": 5.766, "low": 5.763, "close": 5.763, "volume": 123.29, "close_time": 1679853599999}, {"open_time": 1679853600000, "open": 5.763, "high": 5.763, "low": 5.763, "close": 5.763, "volume": 0.0, "close_time": 1679857199999}, {"open_time": 1679857200000, "open": 5.763, "high": 5.763, "low": 5.763, "close": 5.763, "volume": 0.0, "close_time": 1679860799999}, {"open_time": 1679860800000, "open": 5.757, "high": 5.757, "low": 5.75, "close": 5.75, "volume": 39.99, "close_time": 1679864399999}, {"open_time": 1679864400000, "open": 5.753, "high": 5.753, "low": 5.753, "close": 5.753, "volume": 50.84, "close_time": 1679867999999}, {"open_time": 1679868000000, "open": 5.793, "high": 5.806, "low": 5.778, "close": 5.779, "volume": 390.56, "close_time": 1679871599999}, {"open_time": 1679871600000, "open": 5.797, "high": 5.816, "low": 5.797, "close": 5.815, "volume": 28.67, "close_time": 1679875199999}, {"open_time": 1679875200000, "open": 5.815, "high": 5.815, "low": 5.815, "close": 5.815, "volume": 0.0, "close_time": 1679878799999}, {"open_time": 1679878800000, "open": 5.77, "high": 5.77, "low": 5.753, "close": 5.753, "volume": 27.78, "close_time": 1679882399999}, {"open_time": 1679882400000, "open": 5.753, "high": 5.753, "low": 5.753, "close": 5.753, "volume": 0.0, "close_time": 1679885999999}, {"open_time": 1679886000000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 15.4, "close_time": 1679889599999}, {"open_time": 1679889600000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 0.0, "close_time": 1679893199999}, {"open_time": 1679893200000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 0.0, "close_time": 1679896799999}, {"open_time": 1679896800000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 0.0, "close_time": 1679900399999}, {"open_time": 1679900400000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 0.0, "close_time": 1679903999999}, {"open_time": 1679904000000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 0.0, "close_time": 1679907599999}, {"open_time": 1679907600000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 0.0, "close_time": 1679911199999}, {"open_time": 1679911200000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 0.0, "close_time": 1679914799999}, {"open_time": 1679914800000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 0.0, "close_time": 1679918399999}, {"open_time": 1679918400000, "open": 5.8, "high": 5.807, "low": 5.8, "close": 5.807, "volume": 40.5, "close_time": 1679921999999}, {"open_time": 1679922000000, "open": 5.759, "high": 5.759, "low": 5.756, "close": 5.756, "volume": 130.94, "close_time": 1679925599999}, {"open_time": 1679925600000, "open": 5.702, "high": 5.74, "low": 5.643, "close": 5.643, "volume": 98.14, "close_time": 1679929199999}, {"open_time": 1679929200000, "open": 5.64, "high": 5.652, "low": 5.515, "close": 5.624, "volume": 1110.04, "close_time": 1679932799999}, {"open_time": 1679932800000, "open": 5.613, "high": 5.642, "low": 5.612, "close": 5.631, "volume": 36.17, "close_time": 1679936399999}, {"open_time": 1679936400000, "open": 5.612, "high": 5.612, "low": 5.612, "close": 5.612, "volume": 15.14, "close_time": 1679939999999}, {"open_time": 1679940000000, "open": 5.634, "high": 5.636, "low": 5.628, "close": 5.628, "volume": 31.04, "close_time": 1679943599999}, {"open_time": 1679943600000, "open": 5.634, "high": 5.634, "low": 5.612, "close": 5.612, "volume": 11.9, "close_time": 1679947199999}, {"open_time": 1679947200000, "open": 5.612, "high": 5.612, "low": 5.612, "close": 5.612, "volume": 0.0, "close_time": 1679950799999}, {"open_time": 1679950800000, "open": 5.581, "high": 5.581, "low": 5.577, "close": 5.577, "volume": 50.0, "close_time": 1679954399999}, {"open_time": 1679954400000, "open": 5.594, "high": 5.599, "low": 5.58, "close": 5.593, "volume": 112.29, "close_time": 1679957999999}, {"open_time": 1679958000000, "open": 5.6, "high": 5.651, "low": 5.599, "close": 5.645, "volume": 101.23, "close_time": 1679961599999}, {"open_time": 1679961600000, "open": 5.627, "high": 5.627, "low": 5.627, "close": 5.627, "volume": 0.98, "close_time": 1679965199999}, {"open_time": 1679965200000, "open": 5.583, "high": 5.66, "low": 5.583, "close": 5.646, "volume": 236.1, "close_time": 1679968799999}, {"open_time": 1679968800000, "open": 5.61, "high": 5.61, "low": 5.609, "close": 5.609, "volume": 89.66, "close_time": 1679972399999}, {"open_time": 1679972400000, "open": 5.609, "high": 5.609, "low": 5.609, "close": 5.609, "volume": 0.0, "close_time": 1679975999999}, {"open_time": 1679976000000, "open": 5.609, "high": 5.609, "low": 5.609, "close": 5.609, "volume": 0.0, "close_time": 1679979599999}, {"open_time": 1679979600000, "open": 5.609, "high": 5.609, "low": 5.609, "close": 5.609, "volume": 0.0, "close_time": 1679983199999}, {"open_time": 1679983200000, "open": 5.679, "high": 5.713, "low": 5.679, "close": 5.713, "volume": 161.24, "close_time": 1679986799999}, {"open_time": 1679986800000, "open": 5.71, "high": 5.71, "low": 5.71, "close": 5.71, "volume": 3.9, "close_time": 1679990399999}, {"open_time": 1679990400000, "open": 5.715, "high": 5.715, "low": 5.715, "close": 5.715, "volume": 17.11, "close_time": 1679993999999}, {"open_time": 1679994000000, "open": 5.715, "high": 5.715, "low": 5.715, "close": 5.715, "volume": 0.0, "close_time": 1679997599999}, {"open_time": 1679997600000, "open": 5.689, "high": 5.717, "low": 5.689, "close": 5.717, "volume": 9.26, "close_time": 1680001199999}, {"open_time": 1680001200000, "open": 5.686, "high": 5.778, "low": 5.679, "close": 5.778, "volume": 199.72, "close_time": 1680004799999}, {"open_time": 1680004800000, "open": 5.778, "high": 5.778, "low": 5.778, "close": 5.778, "volume": 0.0, "close_time": 1680008399999}, {"open_time": 1680008400000, "open": 5.712, "high": 5.749, "low": 5.694, "close": 5.748, "volume": 184.48, "close_time": 1680011999999}, {"open_time": 1680012000000, "open": 5.746, "high": 5.747, "low": 5.746, "close": 5.747, "volume": 21.74, "close_time": 1680015599999}, {"open_time": 1680015600000, "open": 5.711, "high": 5.715, "low": 5.704, "close": 5.715, "volume": 29.95, "close_time": 1680019199999}, {"open_time": 1680019200000, "open": 5.726, "high": 5.726, "low": 5.726, "close": 5.726, "volume": 2.27, "close_time": 1680022799999}, {"open_time": 1680022800000, "open": 5.726, "high": 5.726, "low": 5.726, "close": 5.726, "volume": 0.0, "close_time": 1680026399999}, {"open_time": 1680026400000, "open": 5.745, "high": 5.82, "low": 5.739, "close": 5.82, "volume": 241.35, "close_time": 1680029999999}, {"open_time": 1680030000000, "open": 5.856, "high": 5.866, "low": 5.833, "close": 5.855, "volume": 38.34, "close_time": 1680033599999}, {"open_time": 1680033600000, "open": 5.855, "high": 5.855, "low": 5.855, "close": 5.855, "volume": 0.0, "close_time": 1680037199999}, {"open_time": 1680037200000, "open": 5.812, "high": 5.818, "low": 5.795, "close": 5.795, "volume": 130.57, "close_time": 1680040799999}, {"open_time": 1680040800000, "open": 5.795, "high": 5.795, "low": 5.795, "close": 5.795, "volume": 0.0, "close_time": 1680044399999}, {"open_time": 1680044400000, "open": 5.795, "high": 5.795, "low": 5.795, "close": 5.795, "volume": 0.0, "close_time": 1680047999999}, {"open_time": 1680048000000, "open": 5.795, "high": 5.795, "low": 5.795, "close": 5.795, "volume": 0.0, "close_time": 1680051599999}, {"open_time": 1680051600000, "open": 5.866, "high": 5.875, "low": 5.859, "close": 5.875, "volume": 32.06, "close_time": 1680055199999}, {"open_time": 1680055200000, "open": 5.879, "high": 5.892, "low": 5.879, "close": 5.887, "volume": 191.71, "close_time": 1680058799999}, {"open_time": 1680058800000, "open": 5.887, "high": 5.887, "low": 5.887, "close": 5.887, "volume": 0.0, "close_time": 1680062399999}, {"open_time": 1680062400000, "open": 5.944, "high": 5.947, "low": 5.944, "close": 5.947, "volume": 8.63, "close_time": 1680065999999}, {"open_time": 1680066000000, "open": 5.925, "high": 5.937, "low": 5.911, "close": 5.918, "volume": 447.92, "close_time": 1680069599999}, {"open_time": 1680069600000, "open": 5.973, "high": 5.999, "low": 5.965, "close": 5.981, "volume": 386.39, "close_time": 1680073199999}, {"open_time": 1680073200000, "open": 5.999, "high": 6.01, "low": 5.999, "close": 6.008, "volume": 132.99, "close_time": 1680076799999}, {"open_time": 1680076800000, "open": 6.011, "high": 6.023, "low": 6.011, "close": 6.011, "volume": 124.54, "close_time": 1680080399999}, {"open_time": 1680080400000, "open": 6.011, "high": 6.015, "low": 5.995, "close": 6.015, "volume": 34.17, "close_time": 1680083999999}, {"open_time": 1680084000000, "open": 6.015, "high": 6.015, "low": 6.015, "close": 6.015, "volume": 0.0, "close_time": 1680087599999}, {"open_time": 1680087600000, "open": 5.992, "high": 6.016, "low": 5.979, "close": 6.016, "volume": 218.03, "close_time": 1680091199999}, {"open_time": 1680091200000, "open": 6.016, "high": 6.016, "low": 6.016, "close": 6.016, "volume": 0.0, "close_time": 1680094799999}, {"open_time": 1680094800000, "open": 6.016, "high": 6.016, "low": 6.016, "close": 6.016, "volume": 0.0, "close_time": 1680098399999}, {"open_time": 1680098400000, "open": 6.016, "high": 6.016, "low": 6.016, "close": 6.016, "volume": 0.0, "close_time": 1680101999999}, {"open_time": 1680102000000, "open": 6.016, "high": 6.016, "low": 6.016, "close": 6.016, "volume": 0.0, "close_time": 1680105599999}, {"open_time": 1680105600000, "open": 6.016, "high": 6.016, "low": 6.016, "close": 6.016, "volume": 0.0, "close_time": 1680109199999}, {"open_time": 1680109200000, "open": 5.976, "high": 5.976, "low": 5.964, "close": 5.965, "volume": 237.15, "close_time": 1680112799999}, {"open_time": 1680112800000, "open": 5.965, "high": 5.965, "low": 5.965, "close": 5.965, "volume": 0.0, "close_time": 1680116399999}, {"open_time": 1680116400000, "open": 5.997, "high": 6.033, "low": 5.981, "close": 6.011, "volume": 618.63, "close_time": 1680119999999}, {"open_time": 1680120000000, "open": 6.001, "high": 6.002, "low": 5.977, "close": 5.984, "volume": 25.85, "close_time": 1680123599999}, {"open_time": 1680123600000, "open": 5.962, "high": 5.962, "low": 5.959, "close": 5.959, "volume": 7.85, "close_time": 1680127199999}, {"open_time": 1680127200000, "open": 5.932, "high": 5.951, "low": 5.916, "close": 5.95, "volume": 76.82, "close_time": 1680130799999}, {"open_time": 1680130800000, "open": 5.965, "high": 5.965, "low": 5.964, "close": 5.964, "volume": 101.18, "close_time": 1680134399999}, {"open_time": 1680134400000, "open": 5.93, "high": 5.942, "low": 5.899, "close": 5.899, "volume": 147.8, "close_time": 1680137999999}, {"open_time": 1680138000000, "open": 5.899, "high": 5.916, "low": 5.899, "close": 5.916, "volume": 92.6, "close_time": 1680141599999}, {"open_time": 1680141600000, "open": 6.032, "high": 6.065, "low": 5.99, "close": 5.99, "volume": 204.68, "close_time": 1680145199999}, {"open_time": 1680145200000, "open": 5.961, "high": 5.961, "low": 5.845, "close": 5.9, "volume": 179.97, "close_time": 1680148799999}, {"open_time": 1680148800000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 0.0, "close_time": 1680152399999}, {"open_time": 1680152400000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 0.0, "close_time": 1680155999999}, {"open_time": 1680156000000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 0.0, "close_time": 1680159599999}, {"open_time": 1680159600000, "open": 5.944, "high": 5.944, "low": 5.944, "close": 5.944, "volume": 4.34, "close_time": 1680163199999}, {"open_time": 1680163200000, "open": 5.944, "high": 5.944, "low": 5.944, "close": 5.944, "volume": 0.0, "close_time": 1680166799999}, {"open_time": 1680166800000, "open": 5.878, "high": 5.899, "low": 5.878, "close": 5.899, "volume": 119.41, "close_time": 1680170399999}, {"open_time": 1680170400000, "open": 5.899, "high": 5.899, "low": 5.899, "close": 5.899, "volume": 0.0, "close_time": 1680173999999}, {"open_time": 1680174000000, "open": 5.934, "high": 5.934, "low": 5.927, "close": 5.927, "volume": 16.84, "close_time": 1680177599999}, {"open_time": 1680177600000, "open": 5.927, "high": 5.927, "low": 5.927, "close": 5.927, "volume": 0.0, "close_time": 1680181199999}, {"open_time": 1680181200000, "open": 5.931, "high": 5.931, "low": 5.931, "close": 5.931, "volume": 8.84, "close_time": 1680184799999}, {"open_time": 1680184800000, "open": 5.937, "high": 5.937, "low": 5.937, "close": 5.937, "volume": 55.23, "close_time": 1680188399999}, {"open_time": 1680188400000, "open": 5.944, "high": 5.973, "low": 5.944, "close": 5.973, "volume": 29.11, "close_time": 1680191999999}, {"open_time": 1680192000000, "open": 5.973, "high": 5.973, "low": 5.897, "close": 5.909, "volume": 490.8, "close_time": 1680195599999}, {"open_time": 1680195600000, "open": 5.909, "high": 5.914, "low": 5.874, "close": 5.874, "volume": 80.07, "close_time": 1680199199999}, {"open_time": 1680199200000, "open": 5.845, "high": 5.845, "low": 5.845, "close": 5.845, "volume": 4.36, "close_time": 1680202799999}, {"open_time": 1680202800000, "open": 5.878, "high": 5.879, "low": 5.878, "close": 5.879, "volume": 9.32, "close_time": 1680206399999}, {"open_time": 1680206400000, "open": 5.872, "high": 5.872, "low": 5.869, "close": 5.869, "volume": 5.0, "close_time": 1680209999999}, {"open_time": 1680210000000, "open": 5.869, "high": 5.869, "low": 5.869, "close": 5.869, "volume": 0.0, "close_time": 1680213599999}, {"open_time": 1680213600000, "open": 5.861, "high": 5.861, "low": 5.861, "close": 5.861, "volume": 0.97, "close_time": 1680217199999}, {"open_time": 1680217200000, "open": 5.892, "high": 5.893, "low": 5.892, "close": 5.893, "volume": 10.29, "close_time": 1680220799999}, {"open_time": 1680220800000, "open": 5.893, "high": 5.893, "low": 5.893, "close": 5.893, "volume": 0.0, "close_time": 1680224399999}, {"open_time": 1680224400000, "open": 5.912, "high": 5.913, "low": 5.909, "close": 5.913, "volume": 16.44, "close_time": 1680227999999}, {"open_time": 1680228000000, "open": 5.913, "high": 5.913, "low": 5.913, "close": 5.913, "volume": 0.0, "close_time": 1680231599999}, {"open_time": 1680231600000, "open": 5.92, "high": 5.935, "low": 5.918, "close": 5.935, "volume": 9.77, "close_time": 1680235199999}, {"open_time": 1680235200000, "open": 5.921, "high": 5.934, "low": 5.921, "close": 5.934, "volume": 184.73, "close_time": 1680238799999}, {"open_time": 1680238800000, "open": 5.934, "high": 5.934, "low": 5.934, "close": 5.934, "volume": 0.0, "close_time": 1680242399999}, {"open_time": 1680242400000, "open": 5.934, "high": 5.934, "low": 5.934, "close": 5.934, "volume": 0.0, "close_time": 1680245999999}, {"open_time": 1680246000000, "open": 5.934, "high": 5.934, "low": 5.934, "close": 5.934, "volume": 0.0, "close_time": 1680249599999}, {"open_time": 1680249600000, "open": 5.944, "high": 5.966, "low": 5.926, "close": 5.963, "volume": 352.7, "close_time": 1680253199999}, {"open_time": 1680253200000, "open": 5.955, "high": 5.955, "low": 5.938, "close": 5.939, "volume": 9.24, "close_time": 1680256799999}, {"open_time": 1680256800000, "open": 5.947, "high": 5.955, "low": 5.947, "close": 5.955, "volume": 1.91, "close_time": 1680260399999}, {"open_time": 1680260400000, "open": 5.929, "high": 5.934, "low": 5.929, "close": 5.934, "volume": 2.96, "close_time": 1680263999999}, {"open_time": 1680264000000, "open": 5.958, "high": 6.035, "low": 5.958, "close": 6.023, "volume": 183.45, "close_time": 1680267599999}, {"open_time": 1680267600000, "open": 6.018, "high": 6.06, "low": 6.018, "close": 6.055, "volume": 218.54, "close_time": 1680271199999}, {"open_time": 1680271200000, "open": 6.062, "high": 6.096, "low": 6.052, "close": 6.093, "volume": 274.43, "close_time": 1680274799999}, {"open_time": 1680274800000, "open": 6.096, "high": 6.116, "low": 6.021, "close": 6.07, "volume": 756.49, "close_time": 1680278399999}, {"open_time": 1680278400000, "open": 6.067, "high": 6.068, "low": 6.067, "close": 6.068, "volume": 15.14, "close_time": 1680281999999}, {"open_time": 1680282000000, "open": 6.075, "high": 6.075, "low": 6.075, "close": 6.075, "volume": 89.34, "close_time": 1680285599999}, {"open_time": 1680285600000, "open": 6.08, "high": 6.103, "low": 6.08, "close": 6.098, "volume": 4.73, "close_time": 1680289199999}, {"open_time": 1680289200000, "open": 6.098, "high": 6.098, "low": 6.098, "close": 6.098, "volume": 0.0, "close_time": 1680292799999}, {"open_time": 1680292800000, "open": 6.074, "high": 6.074, "low": 6.055, "close": 6.055, "volume": 161.52, "close_time": 1680296399999}, {"open_time": 1680296400000, "open": 6.063, "high": 6.063, "low": 6.055, "close": 6.055, "volume": 13.02, "close_time": 1680299999999}, {"open_time": 1680300000000, "open": 6.055, "high": 6.055, "low": 6.055, "close": 6.055, "volume": 0.0, "close_time": 1680303599999}, {"open_time": 1680303600000, "open": 6.05, "high": 6.05, "low": 6.045, "close": 6.045, "volume": 116.36, "close_time": 1680307199999}, {"open_time": 1680307200000, "open": 6.081, "high": 6.081, "low": 6.055, "close": 6.055, "volume": 7.2, "close_time": 1680310799999}, {"open_time": 1680310800000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 4.94, "close_time": 1680314399999}, {"open_time": 1680314400000, "open": 6.073, "high": 6.073, "low": 6.073, "close": 6.073, "volume": 4.24, "close_time": 1680317999999}, {"open_time": 1680318000000, "open": 6.08, "high": 6.08, "low": 6.057, "close": 6.08, "volume": 780.3, "close_time": 1680321599999}, {"open_time": 1680321600000, "open": 6.102, "high": 6.102, "low": 6.098, "close": 6.098, "volume": 33.66, "close_time": 1680325199999}, {"open_time": 1680325200000, "open": 6.098, "high": 6.098, "low": 6.098, "close": 6.098, "volume": 0.0, "close_time": 1680328799999}, {"open_time": 1680328800000, "open": 6.051, "high": 6.051, "low": 6.021, "close": 6.043, "volume": 55.24, "close_time": 1680332399999}, {"open_time": 1680332400000, "open": 6.052, "high": 6.053, "low": 6.052, "close": 6.053, "volume": 24.12, "close_time": 1680335999999}, {"open_time": 1680336000000, "open": 6.122, "high": 6.122, "low": 6.12, "close": 6.12, "volume": 10.28, "close_time": 1680339599999}, {"open_time": 1680339600000, "open": 6.128, "high": 6.156, "low": 6.128, "close": 6.156, "volume": 102.49, "close_time": 1680343199999}, {"open_time": 1680343200000, "open": 6.169, "high": 6.171, "low": 6.141, "close": 6.153, "volume": 66.15, "close_time": 1680346799999}, {"open_time": 1680346800000, "open": 6.18, "high": 6.186, "low": 6.147, "close": 6.166, "volume": 200.87, "close_time": 1680350399999}, {"open_time": 1680350400000, "open": 6.166, "high": 6.166, "low": 6.166, "close": 6.166, "volume": 0.0, "close_time": 1680353999999}, {"open_time": 1680354000000, "open": 6.14, "high": 6.14, "low": 6.14, "close": 6.14, "volume": 4.15, "close_time": 1680357599999}, {"open_time": 1680357600000, "open": 6.14, "high": 6.14, "low": 6.14, "close": 6.14, "volume": 0.0, "close_time": 1680361199999}, {"open_time": 1680361200000, "open": 6.077, "high": 6.077, "low": 6.077, "close": 6.077, "volume": 2.0, "close_time": 1680364799999}, {"open_time": 1680364800000, "open": 6.087, "high": 6.125, "low": 6.087, "close": 6.125, "volume": 31.64, "close_time": 1680368399999}, {"open_time": 1680368400000, "open": 6.078, "high": 6.082, "low": 6.07, "close": 6.07, "volume": 38.29, "close_time": 1680371999999}, {"open_time": 1680372000000, "open": 6.07, "high": 6.07, "low": 6.07, "close": 6.07, "volume": 0.0, "close_time": 1680375599999}, {"open_time": 1680375600000, "open": 6.096, "high": 6.096, "low": 6.064, "close": 6.064, "volume": 76.79, "close_time": 1680379199999}, {"open_time": 1680379200000, "open": 6.104, "high": 6.104, "low": 6.104, "close": 6.104, "volume": 89.5, "close_time": 1680382799999}, {"open_time": 1680382800000, "open": 6.104, "high": 6.104, "low": 6.104, "close": 6.104, "volume": 0.0, "close_time": 1680386399999}, {"open_time": 1680386400000, "open": 6.104, "high": 6.104, "low": 6.104, "close": 6.104, "volume": 0.0, "close_time": 1680389999999}, {"open_time": 1680390000000, "open": 6.104, "high": 6.104, "low": 6.104, "close": 6.104, "volume": 0.0, "close_time": 1680393599999}, {"open_time": 1680393600000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 3.83, "close_time": 1680397199999}, {"open_time": 1680397200000, "open": 6.052, "high": 6.052, "low": 6.05, "close": 6.05, "volume": 10.79, "close_time": 1680400799999}, {"open_time": 1680400800000, "open": 6.058, "high": 6.065, "low": 6.058, "close": 6.062, "volume": 60.63, "close_time": 1680404399999}, {"open_time": 1680404400000, "open": 6.08, "high": 6.089, "low": 6.08, "close": 6.089, "volume": 51.41, "close_time": 1680407999999}, {"open_time": 1680408000000, "open": 6.089, "high": 6.089, "low": 6.089, "close": 6.089, "volume": 0.0, "close_time": 1680411599999}, {"open_time": 1680411600000, "open": 6.085, "high": 6.085, "low": 6.075, "close": 6.075, "volume": 7.17, "close_time": 1680415199999}, {"open_time": 1680415200000, "open": 6.059, "high": 6.059, "low": 6.059, "close": 6.059, "volume": 89.2, "close_time": 1680418799999}, {"open_time": 1680418800000, "open": 6.059, "high": 6.059, "low": 6.059, "close": 6.059, "volume": 0.0, "close_time": 1680422399999}, {"open_time": 1680422400000, "open": 6.032, "high": 6.032, "low": 6.01, "close": 6.01, "volume": 40.82, "close_time": 1680425999999}, {"open_time": 1680426000000, "open": 6.018, "high": 6.041, "low": 6.018, "close": 6.037, "volume": 121.99, "close_time": 1680429599999}, {"open_time": 1680429600000, "open": 6.037, "high": 6.037, "low": 6.037, "close": 6.037, "volume": 0.0, "close_time": 1680433199999}, {"open_time": 1680433200000, "open": 6.028, "high": 6.028, "low": 6.028, "close": 6.028, "volume": 9.65, "close_time": 1680436799999}, {"open_time": 1680436800000, "open": 6.028, "high": 6.028, "low": 6.028, "close": 6.028, "volume": 0.0, "close_time": 1680440399999}, {"open_time": 1680440400000, "open": 5.978, "high": 5.98, "low": 5.978, "close": 5.98, "volume": 11.12, "close_time": 1680443999999}, {"open_time": 1680444000000, "open": 5.98, "high": 5.98, "low": 5.98, "close": 5.98, "volume": 0.0, "close_time": 1680447599999}, {"open_time": 1680447600000, "open": 5.978, "high": 5.978, "low": 5.897, "close": 5.9, "volume": 575.25, "close_time": 1680451199999}, {"open_time": 1680451200000, "open": 5.936, "high": 5.943, "low": 5.932, "close": 5.943, "volume": 73.1, "close_time": 1680454799999}, {"open_time": 1680454800000, "open": 5.943, "high": 5.943, "low": 5.943, "close": 5.943, "volume": 0.0, "close_time": 1680458399999}, {"open_time": 1680458400000, "open": 5.943, "high": 5.943, "low": 5.943, "close": 5.943, "volume": 0.0, "close_time": 1680461999999}, {"open_time": 1680462000000, "open": 5.955, "high": 5.955, "low": 5.9, "close": 5.9, "volume": 52.23, "close_time": 1680465599999}, {"open_time": 1680465600000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 0.0, "close_time": 1680469199999}, {"open_time": 1680469200000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 0.0, "close_time": 1680472799999}, {"open_time": 1680472800000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 0.0, "close_time": 1680476399999}, {"open_time": 1680476400000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 0.0, "close_time": 1680479999999}, {"open_time": 1680480000000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 0.0, "close_time": 1680483599999}, {"open_time": 1680483600000, "open": 5.879, "high": 5.879, "low": 5.836, "close": 5.845, "volume": 312.27, "close_time": 1680487199999}, {"open_time": 1680487200000, "open": 5.86, "high": 5.866, "low": 5.86, "close": 5.864, "volume": 104.14, "close_time": 1680490799999}, {"open_time": 1680490800000, "open": 5.864, "high": 5.864, "low": 5.864, "close": 5.864, "volume": 0.0, "close_time": 1680494399999}, {"open_time": 1680494400000, "open": 5.864, "high": 5.864, "low": 5.864, "close": 5.864, "volume": 0.0, "close_time": 1680497999999}, {"open_time": 1680498000000, "open": 5.864, "high": 5.864, "low": 5.864, "close": 5.864, "volume": 0.0, "close_time": 1680501599999}, {"open_time": 1680501600000, "open": 5.904, "high": 5.906, "low": 5.904, "close": 5.906, "volume": 6.41, "close_time": 1680505199999}, {"open_time": 1680505200000, "open": 5.906, "high": 5.906, "low": 5.906, "close": 5.906, "volume": 0.0, "close_time": 1680508799999}, {"open_time": 1680508800000, "open": 5.944, "high": 6.032, "low": 5.944, "close": 6.025, "volume": 86.8, "close_time": 1680512399999}, {"open_time": 1680512400000, "open": 6.058, "high": 6.069, "low": 6.05, "close": 6.05, "volume": 41.05, "close_time": 1680515999999}, {"open_time": 1680516000000, "open": 6.003, "high": 6.007, "low": 5.984, "close": 5.995, "volume": 420.8, "close_time": 1680519599999}, {"open_time": 1680519600000, "open": 5.998, "high": 5.998, "low": 5.998, "close": 5.998, "volume": 1.78, "close_time": 1680523199999}, {"open_time": 1680523200000, "open": 5.99, "high": 5.99, "low": 5.981, "close": 5.981, "volume": 3.0, "close_time": 1680526799999}, {"open_time": 1680526800000, "open": 6.005, "high": 6.023, "low": 5.999, "close": 6.023, "volume": 56.39, "close_time": 1680530399999}, {"open_time": 1680530400000, "open": 5.961, "high": 5.961, "low": 5.94, "close": 5.94, "volume": 10.98, "close_time": 1680533999999}, {"open_time": 1680534000000, "open": 5.932, "high": 5.932, "low": 5.932, "close": 5.932, "volume": 4.3, "close_time": 1680537599999}, {"open_time": 1680537600000, "open": 5.932, "high": 5.932, "low": 5.932, "close": 5.932, "volume": 0.0, "close_time": 1680541199999}, {"open_time": 1680541200000, "open": 5.997, "high": 6.001, "low": 5.996, "close": 6.001, "volume": 87.78, "close_time": 1680544799999}, {"open_time": 1680544800000, "open": 6.032, "high": 6.073, "low": 6.031, "close": 6.068, "volume": 14.87, "close_time": 1680548399999}, {"open_time": 1680548400000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 1.72, "close_time": 1680551999999}, {"open_time": 1680552000000, "open": 5.963, "high": 5.978, "low": 5.898, "close": 5.931, "volume": 311.62, "close_time": 1680555599999}, {"open_time": 1680555600000, "open": 5.874, "high": 5.874, "low": 5.845, "close": 5.845, "volume": 209.23, "close_time": 1680559199999}, {"open_time": 1680559200000, "open": 5.926, "high": 5.944, "low": 5.926, "close": 5.944, "volume": 15.15, "close_time": 1680562799999}, {"open_time": 1680562800000, "open": 5.944, "high": 5.954, "low": 5.939, "close": 5.939, "volume": 117.61, "close_time": 1680566399999}, {"open_time": 1680566400000, "open": 5.946, "high": 5.949, "low": 5.946, "close": 5.949, "volume": 35.48, "close_time": 1680569999999}, {"open_time": 1680570000000, "open": 5.914, "high": 5.928, "low": 5.914, "close": 5.928, "volume": 142.61, "close_time": 1680573599999}, {"open_time": 1680573600000, "open": 5.928, "high": 5.928, "low": 5.928, "close": 5.928, "volume": 0.0, "close_time": 1680577199999}, {"open_time": 1680577200000, "open": 5.911, "high": 5.916, "low": 5.911, "close": 5.916, "volume": 77.28, "close_time": 1680580799999}, {"open_time": 1680580800000, "open": 5.887, "high": 5.902, "low": 5.883, "close": 5.902, "volume": 97.37, "close_time": 1680584399999}, {"open_time": 1680584400000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1680587999999}, {"open_time": 1680588000000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1680591599999}, {"open_time": 1680591600000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1680595199999}, {"open_time": 1680595200000, "open": 5.956, "high": 5.973, "low": 5.95, "close": 5.973, "volume": 19.16, "close_time": 1680598799999}, {"open_time": 1680598800000, "open": 5.997, "high": 6.002, "low": 5.98, "close": 5.98, "volume": 430.41, "close_time": 1680602399999}, {"open_time": 1680602400000, "open": 6.022, "high": 6.056, "low": 5.998, "close": 6.056, "volume": 270.97, "close_time": 1680605999999}, {"open_time": 1680606000000, "open": 6.031, "high": 6.083, "low": 6.031, "close": 6.076, "volume": 20.15, "close_time": 1680609599999}, {"open_time": 1680609600000, "open": 6.088, "high": 6.096, "low": 6.088, "close": 6.096, "volume": 150.65, "close_time": 1680613199999}, {"open_time": 1680613200000, "open": 6.105, "high": 6.111, "low": 6.105, "close": 6.111, "volume": 97.53, "close_time": 1680616799999}, {"open_time": 1680616800000, "open": 6.111, "high": 6.143, "low": 6.098, "close": 6.143, "volume": 125.43, "close_time": 1680620399999}, {"open_time": 1680620400000, "open": 6.097, "high": 6.107, "low": 6.059, "close": 6.107, "volume": 1513.46, "close_time": 1680623999999}, {"open_time": 1680624000000, "open": 6.087, "high": 6.087, "low": 6.087, "close": 6.087, "volume": 2.46, "close_time": 1680627599999}, {"open_time": 1680627600000, "open": 6.144, "high": 6.152, "low": 6.134, "close": 6.148, "volume": 52.42, "close_time": 1680631199999}, {"open_time": 1680631200000, "open": 6.148, "high": 6.148, "low": 6.148, "close": 6.148, "volume": 0.0, "close_time": 1680634799999}, {"open_time": 1680634800000, "open": 6.131, "high": 6.152, "low": 6.131, "close": 6.152, "volume": 28.32, "close_time": 1680638399999}, {"open_time": 1680638400000, "open": 6.166, "high": 6.195, "low": 6.164, "close": 6.178, "volume": 19.65, "close_time": 1680641999999}, {"open_time": 1680642000000, "open": 6.179, "high": 6.181, "low": 6.163, "close": 6.181, "volume": 72.24, "close_time": 1680645599999}, {"open_time": 1680645600000, "open": 6.178, "high": 6.178, "low": 6.178, "close": 6.178, "volume": 86.79, "close_time": 1680649199999}, {"open_time": 1680649200000, "open": 6.154, "high": 6.162, "low": 6.141, "close": 6.154, "volume": 108.51, "close_time": 1680652799999}, {"open_time": 1680652800000, "open": 6.138, "high": 6.274, "low": 6.134, "close": 6.254, "volume": 307.82, "close_time": 1680656399999}, {"open_time": 1680656400000, "open": 6.27, "high": 6.284, "low": 6.217, "close": 6.259, "volume": 1114.11, "close_time": 1680659999999}, {"open_time": 1680660000000, "open": 6.286, "high": 6.297, "low": 6.268, "close": 6.272, "volume": 178.62, "close_time": 1680663599999}, {"open_time": 1680663600000, "open": 6.283, "high": 6.283, "low": 6.283, "close": 6.283, "volume": 4.76, "close_time": 1680667199999}, {"open_time": 1680667200000, "open": 6.283, "high": 6.283, "low": 6.283, "close": 6.283, "volume": 0.0, "close_time": 1680670799999}, {"open_time": 1680670800000, "open": 6.304, "high": 6.315, "low": 6.299, "close": 6.315, "volume": 45.65, "close_time": 1680674399999}, {"open_time": 1680674400000, "open": 6.329, "high": 6.329, "low": 6.315, "close": 6.324, "volume": 9.26, "close_time": 1680677999999}, {"open_time": 1680678000000, "open": 6.337, "high": 6.337, "low": 6.333, "close": 6.333, "volume": 6.86, "close_time": 1680681599999}, {"open_time": 1680681600000, "open": 6.307, "high": 6.325, "low": 6.307, "close": 6.325, "volume": 4.83, "close_time": 1680685199999}, {"open_time": 1680685200000, "open": 6.299, "high": 6.302, "low": 6.276, "close": 6.302, "volume": 968.3, "close_time": 1680688799999}, {"open_time": 1680688800000, "open": 6.299, "high": 6.299, "low": 6.299, "close": 6.299, "volume": 11.74, "close_time": 1680692399999}, {"open_time": 1680692400000, "open": 6.299, "high": 6.299, "low": 6.299, "close": 6.299, "volume": 0.0, "close_time": 1680695999999}, {"open_time": 1680696000000, "open": 6.274, "high": 6.282, "low": 6.255, "close": 6.28, "volume": 42.11, "close_time": 1680699599999}, {"open_time": 1680699600000, "open": 6.303, "high": 6.303, "low": 6.232, "close": 6.232, "volume": 30.51, "close_time": 1680703199999}, {"open_time": 1680703200000, "open": 6.252, "high": 6.252, "low": 6.168, "close": 6.212, "volume": 269.16, "close_time": 1680706799999}, {"open_time": 1680706800000, "open": 6.197, "high": 6.197, "low": 6.189, "close": 6.193, "volume": 9.08, "close_time": 1680710399999}, {"open_time": 1680710400000, "open": 6.193, "high": 6.193, "low": 6.193, "close": 6.193, "volume": 0.0, "close_time": 1680713999999}, {"open_time": 1680714000000, "open": 6.193, "high": 6.193, "low": 6.193, "close": 6.193, "volume": 0.0, "close_time": 1680717599999}, {"open_time": 1680717600000, "open": 6.193, "high": 6.193, "low": 6.193, "close": 6.193, "volume": 0.0, "close_time": 1680721199999}, {"open_time": 1680721200000, "open": 6.193, "high": 6.193, "low": 6.193, "close": 6.193, "volume": 192.2, "close_time": 1680724799999}, {"open_time": 1680724800000, "open": 6.198, "high": 6.205, "low": 6.198, "close": 6.205, "volume": 87.11, "close_time": 1680728399999}, {"open_time": 1680728400000, "open": 6.205, "high": 6.205, "low": 6.205, "close": 6.205, "volume": 0.0, "close_time": 1680731999999}, {"open_time": 1680732000000, "open": 6.205, "high": 6.205, "low": 6.205, "close": 6.205, "volume": 0.0, "close_time": 1680735599999}, {"open_time": 1680735600000, "open": 6.226, "high": 6.226, "low": 6.226, "close": 6.226, "volume": 2.81, "close_time": 1680739199999}, {"open_time": 1680739200000, "open": 6.226, "high": 6.226, "low": 6.226, "close": 6.226, "volume": 0.0, "close_time": 1680742799999}, {"open_time": 1680742800000, "open": 6.204, "high": 6.204, "low": 6.203, "close": 6.203, "volume": 431.28, "close_time": 1680746399999}, {"open_time": 1680746400000, "open": 6.203, "high": 6.203, "low": 6.203, "close": 6.203, "volume": 0.0, "close_time": 1680749999999}, {"open_time": 1680750000000, "open": 6.203, "high": 6.203, "low": 6.203, "close": 6.203, "volume": 0.0, "close_time": 1680753599999}, {"open_time": 1680753600000, "open": 6.224, "high": 6.224, "low": 6.224, "close": 6.224, "volume": 122.9, "close_time": 1680757199999}, {"open_time": 1680757200000, "open": 6.224, "high": 6.224, "low": 6.224, "close": 6.224, "volume": 0.0, "close_time": 1680760799999}, {"open_time": 1680760800000, "open": 6.224, "high": 6.224, "low": 6.224, "close": 6.224, "volume": 0.0, "close_time": 1680764399999}, {"open_time": 1680764400000, "open": 6.224, "high": 6.224, "low": 6.224, "close": 6.224, "volume": 0.0, "close_time": 1680767999999}, {"open_time": 1680768000000, "open": 6.224, "high": 6.224, "low": 6.224, "close": 6.224, "volume": 0.0, "close_time": 1680771599999}, {"open_time": 1680771600000, "open": 6.147, "high": 6.147, "low": 6.128, "close": 6.128, "volume": 9.49, "close_time": 1680775199999}, {"open_time": 1680775200000, "open": 6.124, "high": 6.124, "low": 6.073, "close": 6.073, "volume": 153.8, "close_time": 1680778799999}, {"open_time": 1680778800000, "open": 6.074, "high": 6.077, "low": 6.074, "close": 6.077, "volume": 11.2, "close_time": 1680782399999}, {"open_time": 1680782400000, "open": 6.077, "high": 6.077, "low": 6.077, "close": 6.077, "volume": 0.0, "close_time": 1680785999999}, {"open_time": 1680786000000, "open": 6.115, "high": 6.124, "low": 6.115, "close": 6.12, "volume": 216.91, "close_time": 1680789599999}, {"open_time": 1680789600000, "open": 6.12, "high": 6.12, "low": 6.12, "close": 6.12, "volume": 10.94, "close_time": 1680793199999}, {"open_time": 1680793200000, "open": 6.12, "high": 6.12, "low": 6.12, "close": 6.12, "volume": 0.0, "close_time": 1680796799999}, {"open_time": 1680796800000, "open": 6.127, "high": 6.13, "low": 6.123, "close": 6.123, "volume": 52.83, "close_time": 1680800399999}, {"open_time": 1680800400000, "open": 6.123, "high": 6.123, "low": 6.123, "close": 6.123, "volume": 0.0, "close_time": 1680803999999}, {"open_time": 1680804000000, "open": 6.123, "high": 6.123, "low": 6.083, "close": 6.083, "volume": 8.78, "close_time": 1680807599999}, {"open_time": 1680807600000, "open": 6.083, "high": 6.092, "low": 6.083, "close": 6.092, "volume": 376.03, "close_time": 1680811199999}, {"open_time": 1680811200000, "open": 6.1, "high": 6.109, "low": 6.074, "close": 6.074, "volume": 32.65, "close_time": 1680814799999}, {"open_time": 1680814800000, "open": 6.066, "high": 6.066, "low": 6.066, "close": 6.066, "volume": 51.94, "close_time": 1680818399999}, {"open_time": 1680818400000, "open": 6.057, "high": 6.057, "low": 6.045, "close": 6.046, "volume": 22.01, "close_time": 1680821999999}, {"open_time": 1680822000000, "open": 6.046, "high": 6.046, "low": 6.046, "close": 6.046, "volume": 0.0, "close_time": 1680825599999}, {"open_time": 1680825600000, "open": 6.063, "high": 6.103, "low": 6.063, "close": 6.103, "volume": 190.81, "close_time": 1680829199999}, {"open_time": 1680829200000, "open": 6.103, "high": 6.103, "low": 6.103, "close": 6.103, "volume": 0.0, "close_time": 1680832799999}, {"open_time": 1680832800000, "open": 6.103, "high": 6.103, "low": 6.103, "close": 6.103, "volume": 0.0, "close_time": 1680836399999}, {"open_time": 1680836400000, "open": 6.103, "high": 6.103, "low": 6.103, "close": 6.103, "volume": 0.0, "close_time": 1680839999999}, {"open_time": 1680840000000, "open": 6.103, "high": 6.103, "low": 6.103, "close": 6.103, "volume": 0.0, "close_time": 1680843599999}, {"open_time": 1680843600000, "open": 6.103, "high": 6.103, "low": 6.103, "close": 6.103, "volume": 0.0, "close_time": 1680847199999}, {"open_time": 1680847200000, "open": 6.032, "high": 6.032, "low": 5.984, "close": 5.984, "volume": 264.17, "close_time": 1680850799999}, {"open_time": 1680850800000, "open": 5.978, "high": 5.978, "low": 5.968, "close": 5.968, "volume": 22.38, "close_time": 1680854399999}, {"open_time": 1680854400000, "open": 5.968, "high": 5.968, "low": 5.968, "close": 5.968, "volume": 0.0, "close_time": 1680857999999}, {"open_time": 1680858000000, "open": 5.965, "high": 5.965, "low": 5.965, "close": 5.965, "volume": 1.12, "close_time": 1680861599999}, {"open_time": 1680861600000, "open": 5.965, "high": 5.965, "low": 5.965, "close": 5.965, "volume": 0.0, "close_time": 1680865199999}, {"open_time": 1680865200000, "open": 5.965, "high": 5.965, "low": 5.965, "close": 5.965, "volume": 0.0, "close_time": 1680868799999}, {"open_time": 1680868800000, "open": 5.983, "high": 5.989, "low": 5.982, "close": 5.982, "volume": 59.23, "close_time": 1680872399999}, {"open_time": 1680872400000, "open": 5.982, "high": 5.982, "low": 5.982, "close": 5.982, "volume": 0.0, "close_time": 1680875999999}, {"open_time": 1680876000000, "open": 5.982, "high": 5.982, "low": 5.982, "close": 5.982, "volume": 0.0, "close_time": 1680879599999}, {"open_time": 1680879600000, "open": 5.982, "high": 5.982, "low": 5.982, "close": 5.982, "volume": 0.0, "close_time": 1680883199999}, {"open_time": 1680883200000, "open": 5.982, "high": 5.982, "low": 5.982, "close": 5.982, "volume": 0.0, "close_time": 1680886799999}, {"open_time": 1680886800000, "open": 5.998, "high": 5.998, "low": 5.99, "close": 5.99, "volume": 350.0, "close_time": 1680890399999}, {"open_time": 1680890400000, "open": 5.99, "high": 5.99, "low": 5.99, "close": 5.99, "volume": 0.0, "close_time": 1680893999999}, {"open_time": 1680894000000, "open": 5.975, "high": 5.975, "low": 5.975, "close": 5.975, "volume": 33.48, "close_time": 1680897599999}, {"open_time": 1680897600000, "open": 5.975, "high": 5.975, "low": 5.975, "close": 5.975, "volume": 7.05, "close_time": 1680901199999}, {"open_time": 1680901200000, "open": 5.975, "high": 5.975, "low": 5.975, "close": 5.975, "volume": 0.0, "close_time": 1680904799999}, {"open_time": 1680904800000, "open": 6.001, "high": 6.007, "low": 6.001, "close": 6.004, "volume": 176.65, "close_time": 1680908399999}, {"open_time": 1680908400000, "open": 6.004, "high": 6.004, "low": 6.004, "close": 6.004, "volume": 0.0, "close_time": 1680911999999}, {"open_time": 1680912000000, "open": 6.012, "high": 6.012, "low": 5.996, "close": 5.996, "volume": 26.16, "close_time": 1680915599999}, {"open_time": 1680915600000, "open": 5.965, "high": 5.965, "low": 5.953, "close": 5.953, "volume": 11.74, "close_time": 1680919199999}, {"open_time": 1680919200000, "open": 5.953, "high": 5.953, "low": 5.953, "close": 5.953, "volume": 0.0, "close_time": 1680922799999}, {"open_time": 1680922800000, "open": 5.99, "high": 5.99, "low": 5.99, "close": 5.99, "volume": 1.84, "close_time": 1680926399999}, {"open_time": 1680926400000, "open": 5.99, "high": 5.99, "low": 5.99, "close": 5.99, "volume": 0.0, "close_time": 1680929999999}, {"open_time": 1680930000000, "open": 6.007, "high": 6.033, "low": 6.007, "close": 6.033, "volume": 245.27, "close_time": 1680933599999}, {"open_time": 1680933600000, "open": 6.033, "high": 6.033, "low": 6.033, "close": 6.033, "volume": 0.0, "close_time": 1680937199999}, {"open_time": 1680937200000, "open": 6.04, "high": 6.049, "low": 6.04, "close": 6.049, "volume": 39.2, "close_time": 1680940799999}, {"open_time": 1680940800000, "open": 6.013, "high": 6.013, "low": 6.013, "close": 6.013, "volume": 35.69, "close_time": 1680944399999}, {"open_time": 1680944400000, "open": 5.99, "high": 6.009, "low": 5.99, "close": 6.009, "volume": 10.17, "close_time": 1680947999999}, {"open_time": 1680948000000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 0.0, "close_time": 1680951599999}, {"open_time": 1680951600000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 0.0, "close_time": 1680955199999}, {"open_time": 1680955200000, "open": 5.998, "high": 5.998, "low": 5.976, "close": 5.976, "volume": 129.54, "close_time": 1680958799999}, {"open_time": 1680958800000, "open": 5.976, "high": 5.976, "low": 5.976, "close": 5.976, "volume": 0.0, "close_time": 1680962399999}, {"open_time": 1680962400000, "open": 5.995, "high": 5.995, "low": 5.995, "close": 5.995, "volume": 93.17, "close_time": 1680965999999}, {"open_time": 1680966000000, "open": 5.978, "high": 5.983, "low": 5.978, "close": 5.983, "volume": 76.44, "close_time": 1680969599999}, {"open_time": 1680969600000, "open": 5.983, "high": 5.983, "low": 5.983, "close": 5.983, "volume": 0.0, "close_time": 1680973199999}, {"open_time": 1680973200000, "open": 5.957, "high": 5.957, "low": 5.932, "close": 5.932, "volume": 47.22, "close_time": 1680976799999}, {"open_time": 1680976800000, "open": 5.929, "high": 5.929, "low": 5.924, "close": 5.924, "volume": 79.8, "close_time": 1680980399999}, {"open_time": 1680980400000, "open": 5.911, "high": 5.947, "low": 5.901, "close": 5.903, "volume": 355.23, "close_time": 1680983999999}, {"open_time": 1680984000000, "open": 5.931, "high": 5.941, "low": 5.928, "close": 5.928, "volume": 258.01, "close_time": 1680987599999}, {"open_time": 1680987600000, "open": 5.928, "high": 5.928, "low": 5.928, "close": 5.928, "volume": 0.0, "close_time": 1680991199999}, {"open_time": 1680991200000, "open": 5.906, "high": 5.906, "low": 5.906, "close": 5.906, "volume": 33.74, "close_time": 1680994799999}, {"open_time": 1680994800000, "open": 5.936, "high": 5.936, "low": 5.908, "close": 5.908, "volume": 404.67, "close_time": 1680998399999}, {"open_time": 1680998400000, "open": 5.908, "high": 5.908, "low": 5.908, "close": 5.908, "volume": 0.0, "close_time": 1681001999999}, {"open_time": 1681002000000, "open": 5.942, "high": 5.965, "low": 5.942, "close": 5.965, "volume": 290.6, "close_time": 1681005599999}, {"open_time": 1681005600000, "open": 5.941, "high": 5.941, "low": 5.936, "close": 5.936, "volume": 14.6, "close_time": 1681009199999}, {"open_time": 1681009200000, "open": 5.897, "high": 5.914, "low": 5.894, "close": 5.914, "volume": 25.51, "close_time": 1681012799999}, {"open_time": 1681012800000, "open": 5.906, "high": 5.91, "low": 5.906, "close": 5.91, "volume": 2.76, "close_time": 1681016399999}, {"open_time": 1681016400000, "open": 5.91, "high": 5.91, "low": 5.91, "close": 5.91, "volume": 0.0, "close_time": 1681019999999}, {"open_time": 1681020000000, "open": 5.878, "high": 5.878, "low": 5.854, "close": 5.855, "volume": 82.31, "close_time": 1681023599999}, {"open_time": 1681023600000, "open": 5.854, "high": 5.856, "low": 5.847, "close": 5.847, "volume": 10.5, "close_time": 1681027199999}, {"open_time": 1681027200000, "open": 5.862, "high": 5.862, "low": 5.862, "close": 5.862, "volume": 1.48, "close_time": 1681030799999}, {"open_time": 1681030800000, "open": 5.862, "high": 5.862, "low": 5.862, "close": 5.862, "volume": 0.0, "close_time": 1681034399999}, {"open_time": 1681034400000, "open": 5.862, "high": 5.862, "low": 5.862, "close": 5.862, "volume": 0.0, "close_time": 1681037999999}, {"open_time": 1681038000000, "open": 5.862, "high": 5.862, "low": 5.862, "close": 5.862, "volume": 0.0, "close_time": 1681041599999}, {"open_time": 1681041600000, "open": 5.878, "high": 5.896, "low": 5.878, "close": 5.887, "volume": 467.94, "close_time": 1681045199999}, {"open_time": 1681045200000, "open": 5.887, "high": 5.887, "low": 5.887, "close": 5.887, "volume": 0.0, "close_time": 1681048799999}, {"open_time": 1681048800000, "open": 5.874, "high": 5.877, "low": 5.842, "close": 5.842, "volume": 127.36, "close_time": 1681052399999}, {"open_time": 1681052400000, "open": 5.842, "high": 5.842, "low": 5.842, "close": 5.842, "volume": 0.0, "close_time": 1681055999999}, {"open_time": 1681056000000, "open": 5.842, "high": 5.842, "low": 5.842, "close": 5.842, "volume": 0.0, "close_time": 1681059599999}, {"open_time": 1681059600000, "open": 5.846, "high": 5.846, "low": 5.846, "close": 5.846, "volume": 1.52, "close_time": 1681063199999}, {"open_time": 1681063200000, "open": 5.869, "high": 5.869, "low": 5.868, "close": 5.868, "volume": 23.28, "close_time": 1681066799999}, {"open_time": 1681066800000, "open": 5.868, "high": 5.868, "low": 5.868, "close": 5.868, "volume": 0.0, "close_time": 1681070399999}, {"open_time": 1681070400000, "open": 5.868, "high": 5.868, "low": 5.868, "close": 5.868, "volume": 0.0, "close_time": 1681073999999}, {"open_time": 1681074000000, "open": 5.892, "high": 5.931, "low": 5.892, "close": 5.931, "volume": 15.87, "close_time": 1681077599999}, {"open_time": 1681077600000, "open": 5.929, "high": 5.944, "low": 5.929, "close": 5.934, "volume": 37.68, "close_time": 1681081199999}, {"open_time": 1681081200000, "open": 5.944, "high": 5.944, "low": 5.919, "close": 5.931, "volume": 12.71, "close_time": 1681084799999}, {"open_time": 1681084800000, "open": 5.905, "high": 5.914, "low": 5.904, "close": 5.914, "volume": 17.87, "close_time": 1681088399999}, {"open_time": 1681088400000, "open": 5.882, "high": 5.882, "low": 5.848, "close": 5.848, "volume": 137.52, "close_time": 1681091999999}, {"open_time": 1681092000000, "open": 5.86, "high": 5.86, "low": 5.857, "close": 5.857, "volume": 8.27, "close_time": 1681095599999}, {"open_time": 1681095600000, "open": 5.879, "high": 5.879, "low": 5.877, "close": 5.877, "volume": 3.96, "close_time": 1681099199999}, {"open_time": 1681099200000, "open": 5.874, "high": 5.922, "low": 5.874, "close": 5.877, "volume": 852.53, "close_time": 1681102799999}, {"open_time": 1681102800000, "open": 5.881, "high": 5.882, "low": 5.873, "close": 5.873, "volume": 71.05, "close_time": 1681106399999}, {"open_time": 1681106400000, "open": 5.873, "high": 5.873, "low": 5.873, "close": 5.873, "volume": 0.0, "close_time": 1681109999999}, {"open_time": 1681110000000, "open": 5.873, "high": 5.873, "low": 5.873, "close": 5.873, "volume": 0.0, "close_time": 1681113599999}, {"open_time": 1681113600000, "open": 5.873, "high": 5.873, "low": 5.873, "close": 5.873, "volume": 0.0, "close_time": 1681117199999}, {"open_time": 1681117200000, "open": 5.873, "high": 5.873, "low": 5.873, "close": 5.873, "volume": 0.0, "close_time": 1681120799999}, {"open_time": 1681120800000, "open": 5.888, "high": 5.888, "low": 5.888, "close": 5.888, "volume": 11.4, "close_time": 1681124399999}, {"open_time": 1681124400000, "open": 5.896, "high": 5.897, "low": 5.896, "close": 5.896, "volume": 20.6, "close_time": 1681127999999}, {"open_time": 1681128000000, "open": 5.887, "high": 5.887, "low": 5.862, "close": 5.862, "volume": 25.21, "close_time": 1681131599999}, {"open_time": 1681131600000, "open": 5.86, "high": 5.86, "low": 5.858, "close": 5.858, "volume": 57.11, "close_time": 1681135199999}, {"open_time": 1681135200000, "open": 5.858, "high": 5.867, "low": 5.858, "close": 5.867, "volume": 10.22, "close_time": 1681138799999}, {"open_time": 1681138800000, "open": 5.91, "high": 5.91, "low": 5.909, "close": 5.909, "volume": 12.17, "close_time": 1681142399999}, {"open_time": 1681142400000, "open": 5.931, "high": 5.939, "low": 5.931, "close": 5.939, "volume": 45.48, "close_time": 1681145999999}, {"open_time": 1681146000000, "open": 5.973, "high": 5.995, "low": 5.958, "close": 5.995, "volume": 105.2, "close_time": 1681149599999}, {"open_time": 1681149600000, "open": 5.997, "high": 6.001, "low": 5.996, "close": 5.999, "volume": 26.37, "close_time": 1681153199999}, {"open_time": 1681153200000, "open": 5.995, "high": 5.995, "low": 5.99, "close": 5.99, "volume": 15.46, "close_time": 1681156799999}, {"open_time": 1681156800000, "open": 5.99, "high": 5.99, "low": 5.99, "close": 5.99, "volume": 0.0, "close_time": 1681160399999}, {"open_time": 1681160400000, "open": 5.99, "high": 5.99, "low": 5.99, "close": 5.99, "volume": 0.0, "close_time": 1681163999999}, {"open_time": 1681164000000, "open": 6.028, "high": 6.032, "low": 6.018, "close": 6.028, "volume": 95.13, "close_time": 1681167599999}, {"open_time": 1681167600000, "open": 6.032, "high": 6.036, "low": 6.013, "close": 6.013, "volume": 78.64, "close_time": 1681171199999}, {"open_time": 1681171200000, "open": 6.008, "high": 6.008, "low": 5.983, "close": 5.983, "volume": 200.58, "close_time": 1681174799999}, {"open_time": 1681174800000, "open": 6.014, "high": 6.044, "low": 6.014, "close": 6.044, "volume": 44.65, "close_time": 1681178399999}, {"open_time": 1681178400000, "open": 6.044, "high": 6.083, "low": 6.044, "close": 6.083, "volume": 64.81, "close_time": 1681181999999}, {"open_time": 1681182000000, "open": 6.083, "high": 6.083, "low": 6.083, "close": 6.083, "volume": 0.0, "close_time": 1681185599999}, {"open_time": 1681185600000, "open": 6.083, "high": 6.083, "low": 6.083, "close": 6.083, "volume": 0.0, "close_time": 1681189199999}, {"open_time": 1681189200000, "open": 6.066, "high": 6.066, "low": 6.033, "close": 6.033, "volume": 89.39, "close_time": 1681192799999}, {"open_time": 1681192800000, "open": 6.033, "high": 6.033, "low": 6.033, "close": 6.033, "volume": 0.0, "close_time": 1681196399999}, {"open_time": 1681196400000, "open": 6.033, "high": 6.033, "low": 6.033, "close": 6.033, "volume": 0.0, "close_time": 1681199999999}, {"open_time": 1681200000000, "open": 6.033, "high": 6.033, "low": 6.033, "close": 6.033, "volume": 0.01, "close_time": 1681203599999}, {"open_time": 1681203600000, "open": 6.027, "high": 6.027, "low": 6.002, "close": 6.012, "volume": 31.45, "close_time": 1681207199999}, {"open_time": 1681207200000, "open": 6.012, "high": 6.012, "low": 6.012, "close": 6.012, "volume": 0.0, "close_time": 1681210799999}, {"open_time": 1681210800000, "open": 6.012, "high": 6.012, "low": 6.012, "close": 6.012, "volume": 0.0, "close_time": 1681214399999}, {"open_time": 1681214400000, "open": 5.989, "high": 6.0, "low": 5.989, "close": 6.0, "volume": 116.4, "close_time": 1681217999999}, {"open_time": 1681218000000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 0.0, "close_time": 1681221599999}, {"open_time": 1681221600000, "open": 6.014, "high": 6.019, "low": 6.013, "close": 6.019, "volume": 43.55, "close_time": 1681225199999}, {"open_time": 1681225200000, "open": 6.019, "high": 6.019, "low": 6.019, "close": 6.019, "volume": 0.0, "close_time": 1681228799999}, {"open_time": 1681228800000, "open": 6.019, "high": 6.019, "low": 6.019, "close": 6.019, "volume": 0.0, "close_time": 1681232399999}, {"open_time": 1681232400000, "open": 5.972, "high": 5.972, "low": 5.972, "close": 5.972, "volume": 0.29, "close_time": 1681235999999}, {"open_time": 1681236000000, "open": 5.972, "high": 5.972, "low": 5.972, "close": 5.972, "volume": 0.0, "close_time": 1681239599999}, {"open_time": 1681239600000, "open": 5.972, "high": 5.972, "low": 5.961, "close": 5.961, "volume": 39.04, "close_time": 1681243199999}, {"open_time": 1681243200000, "open": 5.958, "high": 5.958, "low": 5.93, "close": 5.934, "volume": 95.8, "close_time": 1681246799999}, {"open_time": 1681246800000, "open": 5.934, "high": 5.934, "low": 5.934, "close": 5.934, "volume": 0.0, "close_time": 1681250399999}, {"open_time": 1681250400000, "open": 5.934, "high": 5.934, "low": 5.934, "close": 5.934, "volume": 0.0, "close_time": 1681253999999}, {"open_time": 1681254000000, "open": 5.947, "high": 5.964, "low": 5.931, "close": 5.931, "volume": 317.23, "close_time": 1681257599999}, {"open_time": 1681257600000, "open": 5.949, "high": 5.966, "low": 5.912, "close": 5.912, "volume": 2469.5, "close_time": 1681261199999}, {"open_time": 1681261200000, "open": 5.911, "high": 5.911, "low": 5.876, "close": 5.882, "volume": 56.53, "close_time": 1681264799999}, {"open_time": 1681264800000, "open": 5.874, "high": 5.884, "low": 5.77, "close": 5.78, "volume": 9874.96, "close_time": 1681268399999}, {"open_time": 1681268400000, "open": 5.771, "high": 5.83, "low": 5.77, "close": 5.786, "volume": 1031.68, "close_time": 1681271999999}, {"open_time": 1681272000000, "open": 5.782, "high": 5.805, "low": 5.769, "close": 5.805, "volume": 559.2, "close_time": 1681275599999}, {"open_time": 1681275600000, "open": 5.817, "high": 5.822, "low": 5.799, "close": 5.799, "volume": 143.67, "close_time": 1681279199999}, {"open_time": 1681279200000, "open": 5.81, "high": 5.819, "low": 5.805, "close": 5.819, "volume": 43.32, "close_time": 1681282799999}, {"open_time": 1681282800000, "open": 5.849, "high": 5.869, "low": 5.849, "close": 5.869, "volume": 8.88, "close_time": 1681286399999}, {"open_time": 1681286400000, "open": 5.858, "high": 5.861, "low": 5.831, "close": 5.831, "volume": 18.04, "close_time": 1681289999999}, {"open_time": 1681290000000, "open": 5.842, "high": 5.845, "low": 5.842, "close": 5.843, "volume": 60.75, "close_time": 1681293599999}, {"open_time": 1681293600000, "open": 5.85, "high": 5.85, "low": 5.825, "close": 5.825, "volume": 94.11, "close_time": 1681297199999}, {"open_time": 1681297200000, "open": 5.822, "high": 5.822, "low": 5.822, "close": 5.822, "volume": 3.91, "close_time": 1681300799999}, {"open_time": 1681300800000, "open": 5.832, "high": 5.928, "low": 5.812, "close": 5.888, "volume": 242.55, "close_time": 1681304399999}, {"open_time": 1681304400000, "open": 5.921, "high": 5.931, "low": 5.914, "close": 5.931, "volume": 92.08, "close_time": 1681307999999}, {"open_time": 1681308000000, "open": 5.911, "high": 6.007, "low": 5.911, "close": 5.973, "volume": 2127.3, "close_time": 1681311599999}, {"open_time": 1681311600000, "open": 5.955, "high": 5.961, "low": 5.905, "close": 5.961, "volume": 207.1, "close_time": 1681315199999}, {"open_time": 1681315200000, "open": 5.961, "high": 5.961, "low": 5.961, "close": 5.961, "volume": 0.0, "close_time": 1681318799999}, {"open_time": 1681318800000, "open": 5.948, "high": 5.948, "low": 5.935, "close": 5.948, "volume": 698.58, "close_time": 1681322399999}, {"open_time": 1681322400000, "open": 5.944, "high": 5.954, "low": 5.93, "close": 5.93, "volume": 348.61, "close_time": 1681325999999}, {"open_time": 1681326000000, "open": 5.93, "high": 5.93, "low": 5.91, "close": 5.916, "volume": 118.18, "close_time": 1681329599999}, {"open_time": 1681329600000, "open": 5.92, "high": 5.92, "low": 5.92, "close": 5.92, "volume": 3.43, "close_time": 1681333199999}, {"open_time": 1681333200000, "open": 5.92, "high": 5.92, "low": 5.92, "close": 5.92, "volume": 0.0, "close_time": 1681336799999}, {"open_time": 1681336800000, "open": 5.925, "high": 5.925, "low": 5.92, "close": 5.92, "volume": 97.18, "close_time": 1681340399999}, {"open_time": 1681340400000, "open": 5.953, "high": 5.958, "low": 5.953, "close": 5.958, "volume": 180.25, "close_time": 1681343999999}, {"open_time": 1681344000000, "open": 5.927, "high": 5.927, "low": 5.927, "close": 5.927, "volume": 4.23, "close_time": 1681347599999}, {"open_time": 1681347600000, "open": 5.905, "high": 5.905, "low": 5.903, "close": 5.903, "volume": 2.08, "close_time": 1681351199999}, {"open_time": 1681351200000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 0.94, "close_time": 1681354799999}, {"open_time": 1681354800000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 0.0, "close_time": 1681358399999}, {"open_time": 1681358400000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 0.0, "close_time": 1681361999999}, {"open_time": 1681362000000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 0.0, "close_time": 1681365599999}, {"open_time": 1681365600000, "open": 5.939, "high": 5.939, "low": 5.939, "close": 5.939, "volume": 0.63, "close_time": 1681369199999}, {"open_time": 1681369200000, "open": 5.939, "high": 5.939, "low": 5.939, "close": 5.939, "volume": 0.0, "close_time": 1681372799999}, {"open_time": 1681372800000, "open": 5.977, "high": 6.03, "low": 5.977, "close": 6.03, "volume": 9038.15, "close_time": 1681376399999}, {"open_time": 1681376400000, "open": 6.032, "high": 6.104, "low": 6.032, "close": 6.076, "volume": 401.66, "close_time": 1681379999999}, {"open_time": 1681380000000, "open": 6.091, "high": 6.091, "low": 6.058, "close": 6.075, "volume": 154.69, "close_time": 1681383599999}, {"open_time": 1681383600000, "open": 6.051, "high": 6.051, "low": 6.051, "close": 6.051, "volume": 19.84, "close_time": 1681387199999}, {"open_time": 1681387200000, "open": 6.064, "high": 6.145, "low": 6.064, "close": 6.145, "volume": 240.59, "close_time": 1681390799999}, {"open_time": 1681390800000, "open": 6.152, "high": 6.153, "low": 6.096, "close": 6.131, "volume": 851.75, "close_time": 1681394399999}, {"open_time": 1681394400000, "open": 6.157, "high": 6.199, "low": 6.145, "close": 6.175, "volume": 978.72, "close_time": 1681397999999}, {"open_time": 1681398000000, "open": 6.148, "high": 6.148, "low": 6.13, "close": 6.145, "volume": 42.55, "close_time": 1681401599999}, {"open_time": 1681401600000, "open": 6.177, "high": 6.188, "low": 6.149, "close": 6.188, "volume": 717.47, "close_time": 1681405199999}, {"open_time": 1681405200000, "open": 6.204, "high": 6.24, "low": 6.197, "close": 6.226, "volume": 156.44, "close_time": 1681408799999}, {"open_time": 1681408800000, "open": 6.228, "high": 6.228, "low": 6.203, "close": 6.219, "volume": 167.15, "close_time": 1681412399999}, {"open_time": 1681412400000, "open": 6.216, "high": 6.217, "low": 6.184, "close": 6.217, "volume": 1022.24, "close_time": 1681415999999}, {"open_time": 1681416000000, "open": 6.18, "high": 6.196, "low": 6.169, "close": 6.191, "volume": 89.17, "close_time": 1681419599999}, {"open_time": 1681419600000, "open": 6.192, "high": 6.192, "low": 6.192, "close": 6.192, "volume": 2.42, "close_time": 1681423199999}, {"open_time": 1681423200000, "open": 6.194, "high": 6.194, "low": 6.186, "close": 6.186, "volume": 30.57, "close_time": 1681426799999}, {"open_time": 1681426800000, "open": 6.186, "high": 6.186, "low": 6.186, "close": 6.186, "volume": 0.0, "close_time": 1681430399999}, {"open_time": 1681430400000, "open": 6.24, "high": 6.361, "low": 6.24, "close": 6.361, "volume": 252.39, "close_time": 1681433999999}, {"open_time": 1681434000000, "open": 6.368, "high": 6.417, "low": 6.368, "close": 6.387, "volume": 758.14, "close_time": 1681437599999}, {"open_time": 1681437600000, "open": 6.396, "high": 6.469, "low": 6.396, "close": 6.412, "volume": 745.61, "close_time": 1681441199999}, {"open_time": 1681441200000, "open": 6.392, "high": 6.421, "low": 6.386, "close": 6.386, "volume": 337.07, "close_time": 1681444799999}, {"open_time": 1681444800000, "open": 6.408, "high": 6.409, "low": 6.399, "close": 6.409, "volume": 38.63, "close_time": 1681448399999}, {"open_time": 1681448400000, "open": 6.409, "high": 6.409, "low": 6.409, "close": 6.409, "volume": 0.0, "close_time": 1681451999999}, {"open_time": 1681452000000, "open": 6.41, "high": 6.432, "low": 6.382, "close": 6.394, "volume": 91.32, "close_time": 1681455599999}, {"open_time": 1681455600000, "open": 6.356, "high": 6.361, "low": 6.344, "close": 6.349, "volume": 37.91, "close_time": 1681459199999}, {"open_time": 1681459200000, "open": 6.356, "high": 6.356, "low": 6.356, "close": 6.356, "volume": 3.15, "close_time": 1681462799999}, {"open_time": 1681462800000, "open": 6.356, "high": 6.356, "low": 6.356, "close": 6.356, "volume": 0.0, "close_time": 1681466399999}, {"open_time": 1681466400000, "open": 6.338, "high": 6.338, "low": 6.336, "close": 6.336, "volume": 126.39, "close_time": 1681469999999}, {"open_time": 1681470000000, "open": 6.348, "high": 6.348, "low": 6.309, "close": 6.326, "volume": 700.66, "close_time": 1681473599999}, {"open_time": 1681473600000, "open": 6.333, "high": 6.351, "low": 6.247, "close": 6.247, "volume": 540.83, "close_time": 1681477199999}, {"open_time": 1681477200000, "open": 6.241, "high": 6.293, "low": 6.241, "close": 6.293, "volume": 161.34, "close_time": 1681480799999}, {"open_time": 1681480800000, "open": 6.276, "high": 6.276, "low": 6.276, "close": 6.276, "volume": 92.6, "close_time": 1681484399999}, {"open_time": 1681484400000, "open": 6.235, "high": 6.235, "low": 6.157, "close": 6.169, "volume": 4932.08, "close_time": 1681487999999}, {"open_time": 1681488000000, "open": 6.169, "high": 6.172, "low": 6.128, "close": 6.17, "volume": 220.34, "close_time": 1681491599999}, {"open_time": 1681491600000, "open": 6.208, "high": 6.208, "low": 6.203, "close": 6.203, "volume": 26.35, "close_time": 1681495199999}, {"open_time": 1681495200000, "open": 6.245, "high": 6.341, "low": 6.245, "close": 6.32, "volume": 354.35, "close_time": 1681498799999}, {"open_time": 1681498800000, "open": 6.32, "high": 6.32, "low": 6.32, "close": 6.32, "volume": 0.0, "close_time": 1681502399999}, {"open_time": 1681502400000, "open": 6.355, "high": 6.37, "low": 6.355, "close": 6.368, "volume": 24.01, "close_time": 1681505999999}, {"open_time": 1681506000000, "open": 6.314, "high": 6.318, "low": 6.298, "close": 6.314, "volume": 174.58, "close_time": 1681509599999}, {"open_time": 1681509600000, "open": 6.293, "high": 6.293, "low": 6.266, "close": 6.266, "volume": 391.06, "close_time": 1681513199999}, {"open_time": 1681513200000, "open": 6.266, "high": 6.266, "low": 6.266, "close": 6.266, "volume": 0.0, "close_time": 1681516799999}, {"open_time": 1681516800000, "open": 6.288, "high": 6.288, "low": 6.249, "close": 6.249, "volume": 178.79, "close_time": 1681520399999}, {"open_time": 1681520400000, "open": 6.264, "high": 6.305, "low": 6.238, "close": 6.305, "volume": 223.03, "close_time": 1681523999999}, {"open_time": 1681524000000, "open": 6.264, "high": 6.291, "low": 6.252, "close": 6.252, "volume": 140.49, "close_time": 1681527599999}, {"open_time": 1681527600000, "open": 6.237, "high": 6.242, "low": 6.236, "close": 6.237, "volume": 359.73, "close_time": 1681531199999}, {"open_time": 1681531200000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 0.0, "close_time": 1681534799999}, {"open_time": 1681534800000, "open": 6.255, "high": 6.255, "low": 6.255, "close": 6.255, "volume": 39.64, "close_time": 1681538399999}, {"open_time": 1681538400000, "open": 6.255, "high": 6.255, "low": 6.236, "close": 6.236, "volume": 4.03, "close_time": 1681541999999}, {"open_time": 1681542000000, "open": 6.271, "high": 6.279, "low": 6.271, "close": 6.279, "volume": 31.64, "close_time": 1681545599999}, {"open_time": 1681545600000, "open": 6.289, "high": 6.289, "low": 6.289, "close": 6.289, "volume": 18.41, "close_time": 1681549199999}, {"open_time": 1681549200000, "open": 6.301, "high": 6.301, "low": 6.301, "close": 6.301, "volume": 1.91, "close_time": 1681552799999}, {"open_time": 1681552800000, "open": 6.293, "high": 6.306, "low": 6.292, "close": 6.292, "volume": 136.78, "close_time": 1681556399999}, {"open_time": 1681556400000, "open": 6.291, "high": 6.311, "low": 6.278, "close": 6.301, "volume": 1259.61, "close_time": 1681559999999}, {"open_time": 1681560000000, "open": 6.301, "high": 6.311, "low": 6.286, "close": 6.308, "volume": 19.46, "close_time": 1681563599999}, {"open_time": 1681563600000, "open": 6.301, "high": 6.301, "low": 6.239, "close": 6.239, "volume": 37.28, "close_time": 1681567199999}, {"open_time": 1681567200000, "open": 6.253, "high": 6.263, "low": 6.253, "close": 6.263, "volume": 82.91, "close_time": 1681570799999}, {"open_time": 1681570800000, "open": 6.314, "high": 6.314, "low": 6.314, "close": 6.314, "volume": 18.5, "close_time": 1681574399999}, {"open_time": 1681574400000, "open": 6.32, "high": 6.355, "low": 6.296, "close": 6.355, "volume": 87.54, "close_time": 1681577999999}, {"open_time": 1681578000000, "open": 6.341, "high": 6.341, "low": 6.341, "close": 6.341, "volume": 38.69, "close_time": 1681581599999}, {"open_time": 1681581600000, "open": 6.294, "high": 6.318, "low": 6.294, "close": 6.307, "volume": 114.75, "close_time": 1681585199999}, {"open_time": 1681585200000, "open": 6.284, "high": 6.303, "low": 6.284, "close": 6.303, "volume": 19.49, "close_time": 1681588799999}, {"open_time": 1681588800000, "open": 6.264, "high": 6.264, "low": 6.263, "close": 6.263, "volume": 16.4, "close_time": 1681592399999}, {"open_time": 1681592400000, "open": 6.253, "high": 6.253, "low": 6.228, "close": 6.24, "volume": 65.77, "close_time": 1681595999999}, {"open_time": 1681596000000, "open": 6.268, "high": 6.283, "low": 6.268, "close": 6.283, "volume": 5.87, "close_time": 1681599599999}, {"open_time": 1681599600000, "open": 6.283, "high": 6.283, "low": 6.283, "close": 6.283, "volume": 0.0, "close_time": 1681603199999}, {"open_time": 1681603200000, "open": 6.265, "high": 6.27, "low": 6.265, "close": 6.27, "volume": 60.82, "close_time": 1681606799999}, {"open_time": 1681606800000, "open": 6.22, "high": 6.22, "low": 6.156, "close": 6.16, "volume": 297.85, "close_time": 1681610399999}, {"open_time": 1681610400000, "open": 6.193, "high": 6.198, "low": 6.191, "close": 6.191, "volume": 235.18, "close_time": 1681613999999}, {"open_time": 1681614000000, "open": 6.191, "high": 6.191, "low": 6.191, "close": 6.191, "volume": 0.0, "close_time": 1681617599999}, {"open_time": 1681617600000, "open": 6.222, "high": 6.222, "low": 6.222, "close": 6.222, "volume": 0.92, "close_time": 1681621199999}, {"open_time": 1681621200000, "open": 6.228, "high": 6.254, "low": 6.228, "close": 6.244, "volume": 32.15, "close_time": 1681624799999}, {"open_time": 1681624800000, "open": 6.265, "high": 6.265, "low": 6.235, "close": 6.235, "volume": 46.3, "close_time": 1681628399999}, {"open_time": 1681628400000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1681631999999}, {"open_time": 1681632000000, "open": 6.261, "high": 6.466, "low": 6.261, "close": 6.458, "volume": 1037.96, "close_time": 1681635599999}, {"open_time": 1681635600000, "open": 6.438, "high": 6.439, "low": 6.359, "close": 6.362, "volume": 592.33, "close_time": 1681639199999}, {"open_time": 1681639200000, "open": 6.348, "high": 6.348, "low": 6.334, "close": 6.334, "volume": 81.89, "close_time": 1681642799999}, {"open_time": 1681642800000, "open": 6.334, "high": 6.334, "low": 6.232, "close": 6.232, "volume": 307.73, "close_time": 1681646399999}, {"open_time": 1681646400000, "open": 6.235, "high": 6.273, "low": 6.235, "close": 6.258, "volume": 349.88, "close_time": 1681649999999}, {"open_time": 1681650000000, "open": 6.271, "high": 6.274, "low": 6.232, "close": 6.232, "volume": 35.88, "close_time": 1681653599999}, {"open_time": 1681653600000, "open": 6.232, "high": 6.232, "low": 6.232, "close": 6.232, "volume": 0.0, "close_time": 1681657199999}, {"open_time": 1681657200000, "open": 6.232, "high": 6.232, "low": 6.232, "close": 6.232, "volume": 0.0, "close_time": 1681660799999}, {"open_time": 1681660800000, "open": 6.249, "high": 6.262, "low": 6.213, "close": 6.26, "volume": 147.66, "close_time": 1681664399999}, {"open_time": 1681664400000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 5.99, "close_time": 1681667999999}, {"open_time": 1681668000000, "open": 6.294, "high": 6.31, "low": 6.283, "close": 6.31, "volume": 98.91, "close_time": 1681671599999}, {"open_time": 1681671600000, "open": 6.337, "high": 6.337, "low": 6.323, "close": 6.323, "volume": 42.78, "close_time": 1681675199999}, {"open_time": 1681675200000, "open": 6.256, "high": 6.375, "low": 6.256, "close": 6.292, "volume": 46.88, "close_time": 1681678799999}, {"open_time": 1681678800000, "open": 6.345, "high": 6.345, "low": 6.323, "close": 6.325, "volume": 69.27, "close_time": 1681682399999}, {"open_time": 1681682400000, "open": 6.332, "high": 6.332, "low": 6.314, "close": 6.314, "volume": 1.37, "close_time": 1681685999999}, {"open_time": 1681686000000, "open": 6.304, "high": 6.304, "low": 6.304, "close": 6.304, "volume": 7.59, "close_time": 1681689599999}, {"open_time": 1681689600000, "open": 6.288, "high": 6.288, "low": 6.12, "close": 6.12, "volume": 480.16, "close_time": 1681693199999}, {"open_time": 1681693200000, "open": 6.117, "high": 6.175, "low": 6.108, "close": 6.156, "volume": 4934.83, "close_time": 1681696799999}, {"open_time": 1681696800000, "open": 6.166, "high": 6.232, "low": 6.163, "close": 6.232, "volume": 316.65, "close_time": 1681700399999}, {"open_time": 1681700400000, "open": 6.239, "high": 6.301, "low": 6.239, "close": 6.25, "volume": 485.23, "close_time": 1681703999999}, {"open_time": 1681704000000, "open": 6.242, "high": 6.254, "low": 6.193, "close": 6.225, "volume": 2731.43, "close_time": 1681707599999}, {"open_time": 1681707600000, "open": 6.238, "high": 6.24, "low": 6.222, "close": 6.24, "volume": 50.18, "close_time": 1681711199999}, {"open_time": 1681711200000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.25, "close_time": 1681714799999}, {"open_time": 1681714800000, "open": 6.214, "high": 6.224, "low": 6.18, "close": 6.18, "volume": 293.69, "close_time": 1681718399999}, {"open_time": 1681718400000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 11.77, "close_time": 1681721999999}, {"open_time": 1681722000000, "open": 6.194, "high": 6.194, "low": 6.194, "close": 6.194, "volume": 0.36, "close_time": 1681725599999}, {"open_time": 1681725600000, "open": 6.155, "high": 6.155, "low": 6.141, "close": 6.151, "volume": 16.77, "close_time": 1681729199999}, {"open_time": 1681729200000, "open": 6.142, "high": 6.142, "low": 6.104, "close": 6.132, "volume": 131.21, "close_time": 1681732799999}, {"open_time": 1681732800000, "open": 6.132, "high": 6.132, "low": 6.132, "close": 6.132, "volume": 8.37, "close_time": 1681736399999}, {"open_time": 1681736400000, "open": 6.131, "high": 6.131, "low": 6.131, "close": 6.131, "volume": 0.68, "close_time": 1681739999999}, {"open_time": 1681740000000, "open": 6.165, "high": 6.173, "low": 6.165, "close": 6.173, "volume": 267.81, "close_time": 1681743599999}, {"open_time": 1681743600000, "open": 6.102, "high": 6.102, "low": 6.095, "close": 6.095, "volume": 59.55, "close_time": 1681747199999}, {"open_time": 1681747200000, "open": 6.105, "high": 6.129, "low": 6.105, "close": 6.124, "volume": 52.32, "close_time": 1681750799999}, {"open_time": 1681750800000, "open": 6.124, "high": 6.124, "low": 6.124, "close": 6.124, "volume": 0.0, "close_time": 1681754399999}, {"open_time": 1681754400000, "open": 6.124, "high": 6.124, "low": 6.124, "close": 6.124, "volume": 0.0, "close_time": 1681757999999}, {"open_time": 1681758000000, "open": 6.137, "high": 6.161, "low": 6.134, "close": 6.161, "volume": 22.21, "close_time": 1681761599999}, {"open_time": 1681761600000, "open": 6.166, "high": 6.166, "low": 6.135, "close": 6.135, "volume": 75.99, "close_time": 1681765199999}, {"open_time": 1681765200000, "open": 6.135, "high": 6.135, "low": 6.115, "close": 6.115, "volume": 41.34, "close_time": 1681768799999}, {"open_time": 1681768800000, "open": 6.145, "high": 6.159, "low": 6.145, "close": 6.159, "volume": 146.6, "close_time": 1681772399999}, {"open_time": 1681772400000, "open": 6.125, "high": 6.125, "low": 6.115, "close": 6.115, "volume": 109.25, "close_time": 1681775999999}, {"open_time": 1681776000000, "open": 6.126, "high": 6.126, "low": 6.125, "close": 6.125, "volume": 102.54, "close_time": 1681779599999}, {"open_time": 1681779600000, "open": 6.076, "high": 6.124, "low": 6.05, "close": 6.121, "volume": 241.79, "close_time": 1681783199999}, {"open_time": 1681783200000, "open": 6.152, "high": 6.164, "low": 6.152, "close": 6.154, "volume": 47.39, "close_time": 1681786799999}, {"open_time": 1681786800000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 0.0, "close_time": 1681790399999}, {"open_time": 1681790400000, "open": 6.152, "high": 6.152, "low": 6.152, "close": 6.152, "volume": 1.87, "close_time": 1681793999999}, {"open_time": 1681794000000, "open": 6.172, "high": 6.268, "low": 6.172, "close": 6.239, "volume": 94.69, "close_time": 1681797599999}, {"open_time": 1681797600000, "open": 6.253, "high": 6.253, "low": 6.247, "close": 6.247, "volume": 36.32, "close_time": 1681801199999}, {"open_time": 1681801200000, "open": 6.254, "high": 6.255, "low": 6.241, "close": 6.255, "volume": 202.16, "close_time": 1681804799999}, {"open_time": 1681804800000, "open": 6.255, "high": 6.255, "low": 6.255, "close": 6.255, "volume": 0.0, "close_time": 1681808399999}, {"open_time": 1681808400000, "open": 6.247, "high": 6.255, "low": 6.247, "close": 6.253, "volume": 7.52, "close_time": 1681811999999}, {"open_time": 1681812000000, "open": 6.253, "high": 6.253, "low": 6.253, "close": 6.253, "volume": 0.0, "close_time": 1681815599999}, {"open_time": 1681815600000, "open": 6.295, "high": 6.308, "low": 6.295, "close": 6.298, "volume": 219.44, "close_time": 1681819199999}, {"open_time": 1681819200000, "open": 6.315, "high": 6.337, "low": 6.291, "close": 6.331, "volume": 328.62, "close_time": 1681822799999}, {"open_time": 1681822800000, "open": 6.309, "high": 6.31, "low": 6.296, "close": 6.31, "volume": 263.71, "close_time": 1681826399999}, {"open_time": 1681826400000, "open": 6.278, "high": 6.278, "low": 6.246, "close": 6.246, "volume": 65.72, "close_time": 1681829999999}, {"open_time": 1681830000000, "open": 6.291, "high": 6.293, "low": 6.256, "close": 6.267, "volume": 336.78, "close_time": 1681833599999}, {"open_time": 1681833600000, "open": 6.282, "high": 6.359, "low": 6.282, "close": 6.316, "volume": 862.46, "close_time": 1681837199999}, {"open_time": 1681837200000, "open": 6.31, "high": 6.33, "low": 6.299, "close": 6.299, "volume": 38.85, "close_time": 1681840799999}, {"open_time": 1681840800000, "open": 6.267, "high": 6.347, "low": 6.267, "close": 6.34, "volume": 55.71, "close_time": 1681844399999}, {"open_time": 1681844400000, "open": 6.31, "high": 6.31, "low": 6.31, "close": 6.31, "volume": 32.87, "close_time": 1681847999999}, {"open_time": 1681848000000, "open": 6.308, "high": 6.331, "low": 6.303, "close": 6.327, "volume": 135.84, "close_time": 1681851599999}, {"open_time": 1681851600000, "open": 6.317, "high": 6.327, "low": 6.31, "close": 6.327, "volume": 20.26, "close_time": 1681855199999}, {"open_time": 1681855200000, "open": 6.32, "high": 6.32, "low": 6.309, "close": 6.309, "volume": 60.22, "close_time": 1681858799999}, {"open_time": 1681858800000, "open": 6.321, "high": 6.321, "low": 6.321, "close": 6.321, "volume": 15.82, "close_time": 1681862399999}, {"open_time": 1681862400000, "open": 6.305, "high": 6.324, "low": 6.305, "close": 6.324, "volume": 340.64, "close_time": 1681865999999}, {"open_time": 1681866000000, "open": 6.341, "high": 6.432, "low": 6.341, "close": 6.403, "volume": 614.41, "close_time": 1681869599999}, {"open_time": 1681869600000, "open": 6.432, "high": 6.488, "low": 6.388, "close": 6.388, "volume": 1480.92, "close_time": 1681873199999}, {"open_time": 1681873200000, "open": 6.387, "high": 6.387, "low": 6.366, "close": 6.366, "volume": 302.72, "close_time": 1681876799999}, {"open_time": 1681876800000, "open": 6.369, "high": 6.369, "low": 6.312, "close": 6.319, "volume": 228.94, "close_time": 1681880399999}, {"open_time": 1681880400000, "open": 6.333, "high": 6.333, "low": 6.333, "close": 6.333, "volume": 3.16, "close_time": 1681883999999}, {"open_time": 1681884000000, "open": 6.308, "high": 6.308, "low": 6.251, "close": 6.254, "volume": 146.44, "close_time": 1681887599999}, {"open_time": 1681887600000, "open": 6.256, "high": 6.28, "low": 6.256, "close": 6.275, "volume": 113.79, "close_time": 1681891199999}, {"open_time": 1681891200000, "open": 6.246, "high": 6.246, "low": 5.872, "close": 5.947, "volume": 1388.12, "close_time": 1681894799999}, {"open_time": 1681894800000, "open": 5.917, "high": 5.917, "low": 5.907, "close": 5.907, "volume": 43.96, "close_time": 1681898399999}, {"open_time": 1681898400000, "open": 5.918, "high": 5.924, "low": 5.912, "close": 5.912, "volume": 624.09, "close_time": 1681901999999}, {"open_time": 1681902000000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 0.0, "close_time": 1681905599999}, {"open_time": 1681905600000, "open": 5.912, "high": 5.925, "low": 5.912, "close": 5.921, "volume": 230.44, "close_time": 1681909199999}, {"open_time": 1681909200000, "open": 5.923, "high": 5.923, "low": 5.914, "close": 5.918, "volume": 53.23, "close_time": 1681912799999}, {"open_time": 1681912800000, "open": 5.954, "high": 5.997, "low": 5.954, "close": 5.969, "volume": 256.78, "close_time": 1681916399999}, {"open_time": 1681916400000, "open": 5.956, "high": 5.956, "low": 5.956, "close": 5.956, "volume": 83.95, "close_time": 1681919999999}, {"open_time": 1681920000000, "open": 5.919, "high": 5.919, "low": 5.919, "close": 5.919, "volume": 17.59, "close_time": 1681923599999}, {"open_time": 1681923600000, "open": 5.912, "high": 5.912, "low": 5.874, "close": 5.874, "volume": 231.39, "close_time": 1681927199999}, {"open_time": 1681927200000, "open": 5.897, "high": 5.91, "low": 5.896, "close": 5.91, "volume": 91.92, "close_time": 1681930799999}, {"open_time": 1681930800000, "open": 5.893, "high": 5.893, "low": 5.887, "close": 5.887, "volume": 66.85, "close_time": 1681934399999}, {"open_time": 1681934400000, "open": 5.897, "high": 5.91, "low": 5.897, "close": 5.903, "volume": 196.88, "close_time": 1681937999999}, {"open_time": 1681938000000, "open": 5.862, "high": 5.862, "low": 5.796, "close": 5.856, "volume": 549.34, "close_time": 1681941599999}, {"open_time": 1681941600000, "open": 5.869, "high": 5.885, "low": 5.85, "close": 5.85, "volume": 242.41, "close_time": 1681945199999}, {"open_time": 1681945200000, "open": 5.831, "high": 5.831, "low": 5.75, "close": 5.809, "volume": 205.18, "close_time": 1681948799999}, {"open_time": 1681948800000, "open": 5.83, "high": 5.899, "low": 5.83, "close": 5.899, "volume": 22.44, "close_time": 1681952399999}, {"open_time": 1681952400000, "open": 5.899, "high": 5.899, "low": 5.899, "close": 5.899, "volume": 0.0, "close_time": 1681955999999}, {"open_time": 1681956000000, "open": 5.897, "high": 5.899, "low": 5.897, "close": 5.899, "volume": 3.24, "close_time": 1681959599999}, {"open_time": 1681959600000, "open": 5.899, "high": 5.899, "low": 5.899, "close": 5.899, "volume": 0.0, "close_time": 1681963199999}, {"open_time": 1681963200000, "open": 5.91, "high": 5.91, "low": 5.91, "close": 5.91, "volume": 16.95, "close_time": 1681966799999}, {"open_time": 1681966800000, "open": 5.91, "high": 5.91, "low": 5.91, "close": 5.91, "volume": 0.0, "close_time": 1681970399999}, {"open_time": 1681970400000, "open": 5.933, "high": 5.955, "low": 5.925, "close": 5.936, "volume": 484.23, "close_time": 1681973999999}, {"open_time": 1681974000000, "open": 5.905, "high": 5.905, "low": 5.891, "close": 5.891, "volume": 218.83, "close_time": 1681977599999}, {"open_time": 1681977600000, "open": 5.916, "high": 5.916, "low": 5.91, "close": 5.91, "volume": 17.94, "close_time": 1681981199999}, {"open_time": 1681981200000, "open": 5.91, "high": 5.91, "low": 5.91, "close": 5.91, "volume": 0.0, "close_time": 1681984799999}, {"open_time": 1681984800000, "open": 5.91, "high": 5.91, "low": 5.91, "close": 5.91, "volume": 0.0, "close_time": 1681988399999}, {"open_time": 1681988400000, "open": 5.869, "high": 5.869, "low": 5.869, "close": 5.869, "volume": 13.81, "close_time": 1681991999999}, {"open_time": 1681992000000, "open": 5.847, "high": 5.858, "low": 5.847, "close": 5.858, "volume": 2.7, "close_time": 1681995599999}, {"open_time": 1681995600000, "open": 5.906, "high": 5.919, "low": 5.906, "close": 5.919, "volume": 2.89, "close_time": 1681999199999}, {"open_time": 1681999200000, "open": 5.919, "high": 5.919, "low": 5.919, "close": 5.919, "volume": 0.0, "close_time": 1682002799999}, {"open_time": 1682002800000, "open": 5.845, "high": 5.845, "low": 5.834, "close": 5.839, "volume": 7.86, "close_time": 1682006399999}, {"open_time": 1682006400000, "open": 5.787, "high": 5.797, "low": 5.7, "close": 5.7, "volume": 1864.85, "close_time": 1682009999999}, {"open_time": 1682010000000, "open": 5.694, "high": 5.694, "low": 5.666, "close": 5.666, "volume": 58.28, "close_time": 1682013599999}, {"open_time": 1682013600000, "open": 5.719, "high": 5.778, "low": 5.719, "close": 5.778, "volume": 195.81, "close_time": 1682017199999}, {"open_time": 1682017200000, "open": 5.762, "high": 5.762, "low": 5.724, "close": 5.728, "volume": 16.04, "close_time": 1682020799999}, {"open_time": 1682020800000, "open": 5.728, "high": 5.728, "low": 5.728, "close": 5.728, "volume": 0.0, "close_time": 1682024399999}, {"open_time": 1682024400000, "open": 5.774, "high": 5.774, "low": 5.774, "close": 5.774, "volume": 2.5, "close_time": 1682027999999}, {"open_time": 1682028000000, "open": 5.768, "high": 5.792, "low": 5.768, "close": 5.792, "volume": 361.89, "close_time": 1682031599999}, {"open_time": 1682031600000, "open": 5.792, "high": 5.792, "low": 5.792, "close": 5.792, "volume": 0.0, "close_time": 1682035199999}, {"open_time": 1682035200000, "open": 5.797, "high": 5.819, "low": 5.795, "close": 5.806, "volume": 138.34, "close_time": 1682038799999}, {"open_time": 1682038800000, "open": 5.813, "high": 5.817, "low": 5.811, "close": 5.817, "volume": 311.48, "close_time": 1682042399999}, {"open_time": 1682042400000, "open": 5.799, "high": 5.799, "low": 5.799, "close": 5.799, "volume": 8.04, "close_time": 1682045999999}, {"open_time": 1682046000000, "open": 5.823, "high": 5.823, "low": 5.823, "close": 5.823, "volume": 10.02, "close_time": 1682049599999}, {"open_time": 1682049600000, "open": 5.823, "high": 5.823, "low": 5.823, "close": 5.823, "volume": 0.0, "close_time": 1682053199999}, {"open_time": 1682053200000, "open": 5.823, "high": 5.823, "low": 5.823, "close": 5.823, "volume": 0.0, "close_time": 1682056799999}, {"open_time": 1682056800000, "open": 5.79, "high": 5.801, "low": 5.745, "close": 5.76, "volume": 446.92, "close_time": 1682060399999}, {"open_time": 1682060400000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1682063999999}, {"open_time": 1682064000000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1682067599999}, {"open_time": 1682067600000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1682071199999}, {"open_time": 1682071200000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1682074799999}, {"open_time": 1682074800000, "open": 5.703, "high": 5.717, "low": 5.702, "close": 5.702, "volume": 43.6, "close_time": 1682078399999}, {"open_time": 1682078400000, "open": 5.675, "high": 5.7, "low": 5.669, "close": 5.7, "volume": 22.62, "close_time": 1682081999999}, {"open_time": 1682082000000, "open": 5.747, "high": 5.748, "low": 5.747, "close": 5.748, "volume": 84.01, "close_time": 1682085599999}, {"open_time": 1682085600000, "open": 5.734, "high": 5.734, "low": 5.734, "close": 5.734, "volume": 1.55, "close_time": 1682089199999}, {"open_time": 1682089200000, "open": 5.739, "high": 5.739, "low": 5.739, "close": 5.739, "volume": 3.9, "close_time": 1682092799999}, {"open_time": 1682092800000, "open": 5.739, "high": 5.739, "low": 5.739, "close": 5.739, "volume": 0.0, "close_time": 1682096399999}, {"open_time": 1682096400000, "open": 5.648, "high": 5.648, "low": 5.599, "close": 5.599, "volume": 171.54, "close_time": 1682099999999}, {"open_time": 1682100000000, "open": 5.622, "high": 5.646, "low": 5.622, "close": 5.633, "volume": 643.75, "close_time": 1682103599999}, {"open_time": 1682103600000, "open": 5.591, "high": 5.591, "low": 5.456, "close": 5.456, "volume": 4865.28, "close_time": 1682107199999}, {"open_time": 1682107200000, "open": 5.454, "high": 5.458, "low": 5.429, "close": 5.439, "volume": 203.06, "close_time": 1682110799999}, {"open_time": 1682110800000, "open": 5.413, "high": 5.413, "low": 5.413, "close": 5.413, "volume": 163.83, "close_time": 1682114399999}, {"open_time": 1682114400000, "open": 5.425, "high": 5.433, "low": 5.41, "close": 5.41, "volume": 499.07, "close_time": 1682117999999}, {"open_time": 1682118000000, "open": 5.464, "high": 5.479, "low": 5.464, "close": 5.479, "volume": 996.95, "close_time": 1682121599999}, {"open_time": 1682121600000, "open": 5.479, "high": 5.479, "low": 5.479, "close": 5.479, "volume": 0.0, "close_time": 1682125199999}, {"open_time": 1682125200000, "open": 5.479, "high": 5.479, "low": 5.479, "close": 5.479, "volume": 0.0, "close_time": 1682128799999}, {"open_time": 1682128800000, "open": 5.49, "high": 5.49, "low": 5.49, "close": 5.49, "volume": 42.98, "close_time": 1682132399999}, {"open_time": 1682132400000, "open": 5.508, "high": 5.508, "low": 5.508, "close": 5.508, "volume": 18.27, "close_time": 1682135999999}, {"open_time": 1682136000000, "open": 5.521, "high": 5.521, "low": 5.521, "close": 5.521, "volume": 4.68, "close_time": 1682139599999}, {"open_time": 1682139600000, "open": 5.524, "high": 5.524, "low": 5.524, "close": 5.524, "volume": 39.83, "close_time": 1682143199999}, {"open_time": 1682143200000, "open": 5.546, "high": 5.546, "low": 5.523, "close": 5.523, "volume": 7.79, "close_time": 1682146799999}, {"open_time": 1682146800000, "open": 5.537, "high": 5.542, "low": 5.537, "close": 5.542, "volume": 7.33, "close_time": 1682150399999}, {"open_time": 1682150400000, "open": 5.516, "high": 5.516, "low": 5.516, "close": 5.516, "volume": 71.55, "close_time": 1682153999999}, {"open_time": 1682154000000, "open": 5.516, "high": 5.516, "low": 5.516, "close": 5.516, "volume": 0.0, "close_time": 1682157599999}, {"open_time": 1682157600000, "open": 5.491, "high": 5.491, "low": 5.491, "close": 5.491, "volume": 71.36, "close_time": 1682161199999}, {"open_time": 1682161200000, "open": 5.491, "high": 5.491, "low": 5.491, "close": 5.491, "volume": 0.0, "close_time": 1682164799999}, {"open_time": 1682164800000, "open": 5.491, "high": 5.491, "low": 5.491, "close": 5.491, "volume": 0.0, "close_time": 1682168399999}, {"open_time": 1682168400000, "open": 5.46, "high": 5.46, "low": 5.459, "close": 5.459, "volume": 1.69, "close_time": 1682171999999}, {"open_time": 1682172000000, "open": 5.467, "high": 5.467, "low": 5.467, "close": 5.467, "volume": 12.84, "close_time": 1682175599999}, {"open_time": 1682175600000, "open": 5.467, "high": 5.467, "low": 5.467, "close": 5.467, "volume": 0.0, "close_time": 1682179199999}, {"open_time": 1682179200000, "open": 5.508, "high": 5.602, "low": 5.496, "close": 5.496, "volume": 257.22, "close_time": 1682182799999}, {"open_time": 1682182800000, "open": 5.511, "high": 5.511, "low": 5.511, "close": 5.511, "volume": 0.78, "close_time": 1682186399999}, {"open_time": 1682186400000, "open": 5.511, "high": 5.511, "low": 5.511, "close": 5.511, "volume": 0.0, "close_time": 1682189999999}, {"open_time": 1682190000000, "open": 5.511, "high": 5.511, "low": 5.511, "close": 5.511, "volume": 0.0, "close_time": 1682193599999}, {"open_time": 1682193600000, "open": 5.494, "high": 5.494, "low": 5.494, "close": 5.494, "volume": 36.78, "close_time": 1682197199999}, {"open_time": 1682197200000, "open": 5.487, "high": 5.487, "low": 5.487, "close": 5.487, "volume": 0.36, "close_time": 1682200799999}, {"open_time": 1682200800000, "open": 5.487, "high": 5.602, "low": 5.487, "close": 5.602, "volume": 2.41, "close_time": 1682204399999}, {"open_time": 1682204400000, "open": 5.509, "high": 5.509, "low": 5.509, "close": 5.509, "volume": 61.5, "close_time": 1682207999999}, {"open_time": 1682208000000, "open": 5.498, "high": 5.498, "low": 5.41, "close": 5.41, "volume": 252.0, "close_time": 1682211599999}, {"open_time": 1682211600000, "open": 5.41, "high": 5.41, "low": 5.41, "close": 5.41, "volume": 0.0, "close_time": 1682215199999}, {"open_time": 1682215200000, "open": 5.462, "high": 5.47, "low": 5.445, "close": 5.468, "volume": 383.1, "close_time": 1682218799999}, {"open_time": 1682218800000, "open": 5.461, "high": 5.461, "low": 5.461, "close": 5.461, "volume": 72.51, "close_time": 1682222399999}, {"open_time": 1682222400000, "open": 5.461, "high": 5.461, "low": 5.461, "close": 5.461, "volume": 0.0, "close_time": 1682225999999}, {"open_time": 1682226000000, "open": 5.461, "high": 5.461, "low": 5.461, "close": 5.461, "volume": 0.0, "close_time": 1682229599999}, {"open_time": 1682229600000, "open": 5.461, "high": 5.461, "low": 5.461, "close": 5.461, "volume": 0.0, "close_time": 1682233199999}, {"open_time": 1682233200000, "open": 5.461, "high": 5.461, "low": 5.461, "close": 5.461, "volume": 0.0, "close_time": 1682236799999}, {"open_time": 1682236800000, "open": 5.521, "high": 5.521, "low": 5.521, "close": 5.521, "volume": 4.68, "close_time": 1682240399999}, {"open_time": 1682240400000, "open": 5.521, "high": 5.521, "low": 5.521, "close": 5.521, "volume": 0.0, "close_time": 1682243999999}, {"open_time": 1682244000000, "open": 5.521, "high": 5.521, "low": 5.521, "close": 5.521, "volume": 0.0, "close_time": 1682247599999}, {"open_time": 1682247600000, "open": 5.521, "high": 5.521, "low": 5.521, "close": 5.521, "volume": 0.0, "close_time": 1682251199999}, {"open_time": 1682251200000, "open": 5.521, "high": 5.521, "low": 5.521, "close": 5.521, "volume": 0.0, "close_time": 1682254799999}, {"open_time": 1682254800000, "open": 5.499, "high": 5.499, "low": 5.499, "close": 5.499, "volume": 0.95, "close_time": 1682258399999}, {"open_time": 1682258400000, "open": 5.487, "high": 5.487, "low": 5.487, "close": 5.487, "volume": 2.38, "close_time": 1682261999999}, {"open_time": 1682262000000, "open": 5.448, "high": 5.449, "low": 5.41, "close": 5.41, "volume": 105.1, "close_time": 1682265599999}, {"open_time": 1682265600000, "open": 5.405, "high": 5.405, "low": 5.405, "close": 5.405, "volume": 3.51, "close_time": 1682269199999}, {"open_time": 1682269200000, "open": 5.434, "high": 5.435, "low": 5.434, "close": 5.435, "volume": 19.14, "close_time": 1682272799999}, {"open_time": 1682272800000, "open": 5.403, "high": 5.403, "low": 5.344, "close": 5.344, "volume": 305.96, "close_time": 1682276399999}, {"open_time": 1682276400000, "open": 5.344, "high": 5.344, "low": 5.344, "close": 5.344, "volume": 0.0, "close_time": 1682279999999}, {"open_time": 1682280000000, "open": 5.344, "high": 5.344, "low": 5.344, "close": 5.344, "volume": 0.0, "close_time": 1682283599999}, {"open_time": 1682283600000, "open": 5.376, "high": 5.465, "low": 5.376, "close": 5.465, "volume": 8.34, "close_time": 1682287199999}, {"open_time": 1682287200000, "open": 5.465, "high": 5.465, "low": 5.465, "close": 5.465, "volume": 0.0, "close_time": 1682290799999}, {"open_time": 1682290800000, "open": 5.465, "high": 5.465, "low": 5.465, "close": 5.465, "volume": 0.0, "close_time": 1682294399999}, {"open_time": 1682294400000, "open": 5.465, "high": 5.465, "low": 5.465, "close": 5.465, "volume": 4.26, "close_time": 1682297999999}, {"open_time": 1682298000000, "open": 5.491, "high": 5.505, "low": 5.374, "close": 5.505, "volume": 53.21, "close_time": 1682301599999}, {"open_time": 1682301600000, "open": 5.475, "high": 5.475, "low": 5.475, "close": 5.475, "volume": 4.57, "close_time": 1682305199999}, {"open_time": 1682305200000, "open": 5.448, "high": 5.448, "low": 5.448, "close": 5.448, "volume": 4.59, "close_time": 1682308799999}, {"open_time": 1682308800000, "open": 5.45, "high": 5.45, "low": 5.42, "close": 5.42, "volume": 10.0, "close_time": 1682312399999}, {"open_time": 1682312400000, "open": 5.42, "high": 5.42, "low": 5.42, "close": 5.42, "volume": 0.0, "close_time": 1682315999999}, {"open_time": 1682316000000, "open": 5.42, "high": 5.42, "low": 5.393, "close": 5.405, "volume": 111.47, "close_time": 1682319599999}, {"open_time": 1682319600000, "open": 5.405, "high": 5.405, "low": 5.405, "close": 5.405, "volume": 0.0, "close_time": 1682323199999}, {"open_time": 1682323200000, "open": 5.402, "high": 5.402, "low": 5.365, "close": 5.365, "volume": 113.6, "close_time": 1682326799999}, {"open_time": 1682326800000, "open": 5.365, "high": 5.365, "low": 5.365, "close": 5.365, "volume": 0.0, "close_time": 1682330399999}, {"open_time": 1682330400000, "open": 5.365, "high": 5.365, "low": 5.365, "close": 5.365, "volume": 0.0, "close_time": 1682333999999}, {"open_time": 1682334000000, "open": 5.365, "high": 5.365, "low": 5.365, "close": 5.365, "volume": 0.0, "close_time": 1682337599999}, {"open_time": 1682337600000, "open": 5.365, "high": 5.365, "low": 5.365, "close": 5.365, "volume": 0.0, "close_time": 1682341199999}, {"open_time": 1682341200000, "open": 5.465, "high": 5.465, "low": 5.465, "close": 5.465, "volume": 4.69, "close_time": 1682344799999}, {"open_time": 1682344800000, "open": 5.465, "high": 5.465, "low": 5.465, "close": 5.465, "volume": 0.0, "close_time": 1682348399999}, {"open_time": 1682348400000, "open": 5.415, "high": 5.428, "low": 5.282, "close": 5.415, "volume": 222.44, "close_time": 1682351999999}, {"open_time": 1682352000000, "open": 5.415, "high": 5.415, "low": 5.415, "close": 5.415, "volume": 0.0, "close_time": 1682355599999}, {"open_time": 1682355600000, "open": 5.359, "high": 5.359, "low": 5.359, "close": 5.359, "volume": 7.49, "close_time": 1682359199999}, {"open_time": 1682359200000, "open": 5.359, "high": 5.359, "low": 5.359, "close": 5.359, "volume": 0.0, "close_time": 1682362799999}, {"open_time": 1682362800000, "open": 5.359, "high": 5.359, "low": 5.359, "close": 5.359, "volume": 0.0, "close_time": 1682366399999}, {"open_time": 1682366400000, "open": 5.387, "high": 5.387, "low": 5.387, "close": 5.387, "volume": 1.87, "close_time": 1682369999999}, {"open_time": 1682370000000, "open": 5.342, "high": 5.342, "low": 5.342, "close": 5.342, "volume": 3.75, "close_time": 1682373599999}, {"open_time": 1682373600000, "open": 5.35, "high": 5.359, "low": 5.295, "close": 5.295, "volume": 11.78, "close_time": 1682377199999}, {"open_time": 1682377200000, "open": 5.368, "high": 5.381, "low": 5.366, "close": 5.381, "volume": 46.82, "close_time": 1682380799999}, {"open_time": 1682380800000, "open": 5.339, "high": 5.346, "low": 5.339, "close": 5.346, "volume": 100.94, "close_time": 1682384399999}, {"open_time": 1682384400000, "open": 5.346, "high": 5.346, "low": 5.346, "close": 5.346, "volume": 0.0, "close_time": 1682387999999}, {"open_time": 1682388000000, "open": 5.346, "high": 5.346, "low": 5.346, "close": 5.346, "volume": 0.0, "close_time": 1682391599999}, {"open_time": 1682391600000, "open": 5.34, "high": 5.34, "low": 5.34, "close": 5.34, "volume": 27.93, "close_time": 1682395199999}, {"open_time": 1682395200000, "open": 5.34, "high": 5.34, "low": 5.34, "close": 5.34, "volume": 0.0, "close_time": 1682398799999}, {"open_time": 1682398800000, "open": 5.34, "high": 5.34, "low": 5.34, "close": 5.34, "volume": 0.0, "close_time": 1682402399999}, {"open_time": 1682402400000, "open": 5.34, "high": 5.34, "low": 5.34, "close": 5.34, "volume": 0.0, "close_time": 1682405999999}, {"open_time": 1682406000000, "open": 5.295, "high": 5.295, "low": 5.283, "close": 5.283, "volume": 160.25, "close_time": 1682409599999}, {"open_time": 1682409600000, "open": 5.309, "high": 5.309, "low": 5.309, "close": 5.309, "volume": 38.64, "close_time": 1682413199999}, {"open_time": 1682413200000, "open": 5.331, "high": 5.331, "low": 5.318, "close": 5.318, "volume": 74.68, "close_time": 1682416799999}, {"open_time": 1682416800000, "open": 5.318, "high": 5.318, "low": 5.318, "close": 5.318, "volume": 0.0, "close_time": 1682420399999}, {"open_time": 1682420400000, "open": 5.318, "high": 5.318, "low": 5.318, "close": 5.318, "volume": 0.0, "close_time": 1682423999999}, {"open_time": 1682424000000, "open": 5.327, "high": 5.353, "low": 5.327, "close": 5.353, "volume": 547.44, "close_time": 1682427599999}, {"open_time": 1682427600000, "open": 5.298, "high": 5.298, "low": 5.298, "close": 5.298, "volume": 49.26, "close_time": 1682431199999}, {"open_time": 1682431200000, "open": 5.282, "high": 5.282, "low": 5.257, "close": 5.257, "volume": 42.65, "close_time": 1682434799999}, {"open_time": 1682434800000, "open": 5.255, "high": 5.255, "low": 5.255, "close": 5.255, "volume": 4.76, "close_time": 1682438399999}, {"open_time": 1682438400000, "open": 5.255, "high": 5.255, "low": 5.255, "close": 5.255, "volume": 0.0, "close_time": 1682441999999}, {"open_time": 1682442000000, "open": 5.325, "high": 5.331, "low": 5.325, "close": 5.331, "volume": 109.52, "close_time": 1682445599999}, {"open_time": 1682445600000, "open": 5.345, "high": 5.353, "low": 5.315, "close": 5.317, "volume": 254.14, "close_time": 1682449199999}, {"open_time": 1682449200000, "open": 5.317, "high": 5.322, "low": 5.311, "close": 5.322, "volume": 135.75, "close_time": 1682452799999}, {"open_time": 1682452800000, "open": 5.36, "high": 5.385, "low": 5.36, "close": 5.385, "volume": 9.59, "close_time": 1682456399999}, {"open_time": 1682456400000, "open": 5.421, "high": 5.445, "low": 5.401, "close": 5.442, "volume": 133.96, "close_time": 1682459999999}, {"open_time": 1682460000000, "open": 5.445, "high": 5.446, "low": 5.419, "close": 5.446, "volume": 143.11, "close_time": 1682463599999}, {"open_time": 1682463600000, "open": 5.436, "high": 5.439, "low": 5.313, "close": 5.439, "volume": 34.34, "close_time": 1682467199999}, {"open_time": 1682467200000, "open": 5.465, "high": 5.465, "low": 5.3, "close": 5.45, "volume": 37.54, "close_time": 1682470799999}, {"open_time": 1682470800000, "open": 5.456, "high": 5.456, "low": 5.456, "close": 5.456, "volume": 16.13, "close_time": 1682474399999}, {"open_time": 1682474400000, "open": 5.444, "high": 5.444, "low": 5.444, "close": 5.444, "volume": 1.84, "close_time": 1682477999999}, {"open_time": 1682478000000, "open": 5.444, "high": 5.444, "low": 5.444, "close": 5.444, "volume": 100.0, "close_time": 1682481599999}, {"open_time": 1682481600000, "open": 5.455, "high": 5.465, "low": 5.455, "close": 5.465, "volume": 5.39, "close_time": 1682485199999}, {"open_time": 1682485200000, "open": 5.465, "high": 5.465, "low": 5.465, "close": 5.465, "volume": 0.0, "close_time": 1682488799999}, {"open_time": 1682488800000, "open": 5.465, "high": 5.465, "low": 5.465, "close": 5.465, "volume": 0.0, "close_time": 1682492399999}, {"open_time": 1682492400000, "open": 5.465, "high": 5.465, "low": 5.465, "close": 5.465, "volume": 0.0, "close_time": 1682495999999}, {"open_time": 1682496000000, "open": 5.465, "high": 5.465, "low": 5.465, "close": 5.465, "volume": 0.0, "close_time": 1682499599999}, {"open_time": 1682499600000, "open": 5.521, "high": 5.551, "low": 5.514, "close": 5.536, "volume": 73.55, "close_time": 1682503199999}, {"open_time": 1682503200000, "open": 5.544, "high": 5.571, "low": 5.531, "close": 5.571, "volume": 27.46, "close_time": 1682506799999}, {"open_time": 1682506800000, "open": 5.571, "high": 5.571, "low": 5.571, "close": 5.571, "volume": 0.0, "close_time": 1682510399999}, {"open_time": 1682510400000, "open": 5.602, "high": 5.659, "low": 5.596, "close": 5.659, "volume": 36.38, "close_time": 1682513999999}, {"open_time": 1682514000000, "open": 5.659, "high": 5.659, "low": 5.659, "close": 5.659, "volume": 0.0, "close_time": 1682517599999}, {"open_time": 1682517600000, "open": 5.587, "high": 5.601, "low": 5.566, "close": 5.601, "volume": 455.21, "close_time": 1682521199999}, {"open_time": 1682521200000, "open": 5.604, "high": 5.619, "low": 5.604, "close": 5.619, "volume": 3.63, "close_time": 1682524799999}, {"open_time": 1682524800000, "open": 5.587, "high": 5.587, "low": 5.587, "close": 5.587, "volume": 2.86, "close_time": 1682528399999}, {"open_time": 1682528400000, "open": 5.576, "high": 5.587, "low": 5.576, "close": 5.577, "volume": 33.97, "close_time": 1682531999999}, {"open_time": 1682532000000, "open": 5.577, "high": 5.577, "low": 5.577, "close": 5.577, "volume": 0.0, "close_time": 1682535599999}, {"open_time": 1682535600000, "open": 5.563, "high": 5.63, "low": 5.231, "close": 5.231, "volume": 497.46, "close_time": 1682539199999}, {"open_time": 1682539200000, "open": 5.225, "high": 5.281, "low": 5.134, "close": 5.281, "volume": 1148.59, "close_time": 1682542799999}, {"open_time": 1682542800000, "open": 5.305, "high": 5.338, "low": 5.305, "close": 5.338, "volume": 84.25, "close_time": 1682546399999}, {"open_time": 1682546400000, "open": 5.344, "high": 5.344, "low": 5.301, "close": 5.307, "volume": 200.7, "close_time": 1682549999999}, {"open_time": 1682550000000, "open": 5.308, "high": 5.368, "low": 5.308, "close": 5.354, "volume": 153.74, "close_time": 1682553599999}, {"open_time": 1682553600000, "open": 5.351, "high": 5.521, "low": 5.343, "close": 5.515, "volume": 1248.2, "close_time": 1682557199999}, {"open_time": 1682557200000, "open": 5.527, "high": 5.551, "low": 5.434, "close": 5.484, "volume": 13059.53, "close_time": 1682560799999}, {"open_time": 1682560800000, "open": 5.483, "high": 5.486, "low": 5.459, "close": 5.471, "volume": 1449.57, "close_time": 1682564399999}, {"open_time": 1682564400000, "open": 5.471, "high": 5.471, "low": 5.447, "close": 5.447, "volume": 697.37, "close_time": 1682567999999}, {"open_time": 1682568000000, "open": 5.447, "high": 5.447, "low": 5.447, "close": 5.447, "volume": 0.0, "close_time": 1682571599999}, {"open_time": 1682571600000, "open": 5.447, "high": 5.447, "low": 5.447, "close": 5.447, "volume": 0.0, "close_time": 1682575199999}, {"open_time": 1682575200000, "open": 5.429, "high": 5.433, "low": 5.386, "close": 5.386, "volume": 75.54, "close_time": 1682578799999}, {"open_time": 1682578800000, "open": 5.379, "high": 5.379, "low": 5.374, "close": 5.374, "volume": 23.31, "close_time": 1682582399999}, {"open_time": 1682582400000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 0.0, "close_time": 1682585999999}, {"open_time": 1682586000000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 0.0, "close_time": 1682589599999}, {"open_time": 1682589600000, "open": 5.408, "high": 5.444, "low": 5.408, "close": 5.421, "volume": 214.15, "close_time": 1682593199999}, {"open_time": 1682593200000, "open": 5.421, "high": 5.421, "low": 5.421, "close": 5.421, "volume": 0.0, "close_time": 1682596799999}, {"open_time": 1682596800000, "open": 5.425, "high": 5.433, "low": 5.425, "close": 5.433, "volume": 73.09, "close_time": 1682600399999}, {"open_time": 1682600400000, "open": 5.392, "high": 5.392, "low": 5.392, "close": 5.392, "volume": 1.0, "close_time": 1682603999999}, {"open_time": 1682604000000, "open": 5.392, "high": 5.392, "low": 5.392, "close": 5.392, "volume": 0.0, "close_time": 1682607599999}, {"open_time": 1682607600000, "open": 5.424, "high": 5.521, "low": 5.424, "close": 5.521, "volume": 235.62, "close_time": 1682611199999}, {"open_time": 1682611200000, "open": 5.497, "high": 5.497, "low": 5.488, "close": 5.493, "volume": 215.98, "close_time": 1682614799999}, {"open_time": 1682614800000, "open": 5.511, "high": 5.511, "low": 5.511, "close": 5.511, "volume": 27.31, "close_time": 1682618399999}, {"open_time": 1682618400000, "open": 5.546, "high": 5.551, "low": 5.546, "close": 5.551, "volume": 44.68, "close_time": 1682621999999}, {"open_time": 1682622000000, "open": 5.532, "high": 5.556, "low": 5.532, "close": 5.556, "volume": 34.35, "close_time": 1682625599999}, {"open_time": 1682625600000, "open": 5.556, "high": 5.556, "low": 5.556, "close": 5.556, "volume": 0.0, "close_time": 1682629199999}, {"open_time": 1682629200000, "open": 5.578, "high": 5.585, "low": 5.563, "close": 5.575, "volume": 43.28, "close_time": 1682632799999}, {"open_time": 1682632800000, "open": 5.575, "high": 5.575, "low": 5.524, "close": 5.569, "volume": 84.07, "close_time": 1682636399999}, {"open_time": 1682636400000, "open": 5.569, "high": 5.569, "low": 5.569, "close": 5.569, "volume": 0.0, "close_time": 1682639999999}, {"open_time": 1682640000000, "open": 5.565, "high": 5.587, "low": 5.536, "close": 5.536, "volume": 436.1, "close_time": 1682643599999}, {"open_time": 1682643600000, "open": 5.536, "high": 5.536, "low": 5.536, "close": 5.536, "volume": 0.0, "close_time": 1682647199999}, {"open_time": 1682647200000, "open": 5.536, "high": 5.536, "low": 5.536, "close": 5.536, "volume": 0.0, "close_time": 1682650799999}, {"open_time": 1682650800000, "open": 5.523, "high": 5.523, "low": 5.515, "close": 5.515, "volume": 26.17, "close_time": 1682654399999}, {"open_time": 1682654400000, "open": 5.523, "high": 5.552, "low": 5.523, "close": 5.541, "volume": 9.01, "close_time": 1682657999999}, {"open_time": 1682658000000, "open": 5.541, "high": 5.541, "low": 5.541, "close": 5.541, "volume": 0.0, "close_time": 1682661599999}, {"open_time": 1682661600000, "open": 5.541, "high": 5.541, "low": 5.541, "close": 5.541, "volume": 0.0, "close_time": 1682665199999}, {"open_time": 1682665200000, "open": 5.528, "high": 5.528, "low": 5.526, "close": 5.526, "volume": 42.21, "close_time": 1682668799999}, {"open_time": 1682668800000, "open": 5.509, "high": 5.509, "low": 5.509, "close": 5.509, "volume": 18.03, "close_time": 1682672399999}, {"open_time": 1682672400000, "open": 5.509, "high": 5.509, "low": 5.509, "close": 5.509, "volume": 0.0, "close_time": 1682675999999}, {"open_time": 1682676000000, "open": 5.526, "high": 5.531, "low": 5.524, "close": 5.531, "volume": 1014.0, "close_time": 1682679599999}, {"open_time": 1682679600000, "open": 5.525, "high": 5.525, "low": 5.524, "close": 5.524, "volume": 780.99, "close_time": 1682683199999}, {"open_time": 1682683200000, "open": 5.509, "high": 5.509, "low": 5.495, "close": 5.495, "volume": 10.29, "close_time": 1682686799999}, {"open_time": 1682686800000, "open": 5.495, "high": 5.495, "low": 5.454, "close": 5.454, "volume": 52.21, "close_time": 1682690399999}, {"open_time": 1682690400000, "open": 5.454, "high": 5.454, "low": 5.454, "close": 5.454, "volume": 0.0, "close_time": 1682693999999}, {"open_time": 1682694000000, "open": 5.454, "high": 5.454, "low": 5.454, "close": 5.454, "volume": 0.0, "close_time": 1682697599999}, {"open_time": 1682697600000, "open": 5.496, "high": 5.503, "low": 5.496, "close": 5.503, "volume": 10.22, "close_time": 1682701199999}, {"open_time": 1682701200000, "open": 5.473, "high": 5.484, "low": 5.473, "close": 5.484, "volume": 43.15, "close_time": 1682704799999}, {"open_time": 1682704800000, "open": 5.518, "high": 5.518, "low": 5.518, "close": 5.518, "volume": 2.07, "close_time": 1682708399999}, {"open_time": 1682708400000, "open": 5.512, "high": 5.526, "low": 5.512, "close": 5.525, "volume": 3.45, "close_time": 1682711999999}, {"open_time": 1682712000000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 0.0, "close_time": 1682715599999}, {"open_time": 1682715600000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 0.0, "close_time": 1682719199999}, {"open_time": 1682719200000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 0.0, "close_time": 1682722799999}, {"open_time": 1682722800000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 0.0, "close_time": 1682726399999}, {"open_time": 1682726400000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 0.0, "close_time": 1682729999999}, {"open_time": 1682730000000, "open": 5.5, "high": 5.52, "low": 5.5, "close": 5.52, "volume": 61.1, "close_time": 1682733599999}, {"open_time": 1682733600000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 12.22, "close_time": 1682737199999}, {"open_time": 1682737200000, "open": 5.557, "high": 5.572, "low": 5.552, "close": 5.572, "volume": 158.81, "close_time": 1682740799999}, {"open_time": 1682740800000, "open": 5.572, "high": 5.572, "low": 5.572, "close": 5.572, "volume": 0.0, "close_time": 1682744399999}, {"open_time": 1682744400000, "open": 5.572, "high": 5.572, "low": 5.572, "close": 5.572, "volume": 0.0, "close_time": 1682747999999}, {"open_time": 1682748000000, "open": 5.572, "high": 5.572, "low": 5.572, "close": 5.572, "volume": 0.0, "close_time": 1682751599999}, {"open_time": 1682751600000, "open": 5.572, "high": 5.572, "low": 5.572, "close": 5.572, "volume": 0.0, "close_time": 1682755199999}, {"open_time": 1682755200000, "open": 5.572, "high": 5.572, "low": 5.572, "close": 5.572, "volume": 0.0, "close_time": 1682758799999}, {"open_time": 1682758800000, "open": 5.592, "high": 5.597, "low": 5.581, "close": 5.581, "volume": 4.82, "close_time": 1682762399999}, {"open_time": 1682762400000, "open": 5.591, "high": 5.591, "low": 5.564, "close": 5.564, "volume": 28.22, "close_time": 1682765999999}, {"open_time": 1682766000000, "open": 5.564, "high": 5.564, "low": 5.564, "close": 5.564, "volume": 0.0, "close_time": 1682769599999}, {"open_time": 1682769600000, "open": 5.564, "high": 5.564, "low": 5.564, "close": 5.564, "volume": 0.0, "close_time": 1682773199999}, {"open_time": 1682773200000, "open": 5.597, "high": 5.61, "low": 5.597, "close": 5.61, "volume": 12.46, "close_time": 1682776799999}, {"open_time": 1682776800000, "open": 5.599, "high": 5.599, "low": 5.579, "close": 5.597, "volume": 666.8, "close_time": 1682780399999}, {"open_time": 1682780400000, "open": 5.591, "high": 5.6, "low": 5.589, "close": 5.59, "volume": 47.77, "close_time": 1682783999999}, {"open_time": 1682784000000, "open": 5.59, "high": 5.59, "low": 5.59, "close": 5.59, "volume": 0.0, "close_time": 1682787599999}, {"open_time": 1682787600000, "open": 5.576, "high": 5.576, "low": 5.551, "close": 5.562, "volume": 55.8, "close_time": 1682791199999}, {"open_time": 1682791200000, "open": 5.562, "high": 5.562, "low": 5.562, "close": 5.562, "volume": 0.0, "close_time": 1682794799999}, {"open_time": 1682794800000, "open": 5.613, "high": 5.628, "low": 5.608, "close": 5.613, "volume": 70.25, "close_time": 1682798399999}, {"open_time": 1682798400000, "open": 5.621, "high": 5.621, "low": 5.621, "close": 5.621, "volume": 53.33, "close_time": 1682801999999}, {"open_time": 1682802000000, "open": 5.613, "high": 5.613, "low": 5.613, "close": 5.613, "volume": 6.69, "close_time": 1682805599999}, {"open_time": 1682805600000, "open": 5.621, "high": 5.621, "low": 5.621, "close": 5.621, "volume": 169.48, "close_time": 1682809199999}, {"open_time": 1682809200000, "open": 5.63, "high": 5.63, "low": 5.63, "close": 5.63, "volume": 0.73, "close_time": 1682812799999}, {"open_time": 1682812800000, "open": 5.605, "high": 5.615, "low": 5.601, "close": 5.605, "volume": 35.74, "close_time": 1682816399999}, {"open_time": 1682816400000, "open": 5.591, "high": 5.591, "low": 5.578, "close": 5.586, "volume": 161.09, "close_time": 1682819999999}, {"open_time": 1682820000000, "open": 5.577, "high": 5.577, "low": 5.577, "close": 5.577, "volume": 16.47, "close_time": 1682823599999}, {"open_time": 1682823600000, "open": 5.577, "high": 5.577, "low": 5.577, "close": 5.577, "volume": 0.0, "close_time": 1682827199999}, {"open_time": 1682827200000, "open": 5.577, "high": 5.577, "low": 5.577, "close": 5.577, "volume": 0.0, "close_time": 1682830799999}, {"open_time": 1682830800000, "open": 5.624, "high": 5.624, "low": 5.624, "close": 5.624, "volume": 61.12, "close_time": 1682834399999}, {"open_time": 1682834400000, "open": 5.624, "high": 5.624, "low": 5.624, "close": 5.624, "volume": 0.0, "close_time": 1682837999999}, {"open_time": 1682838000000, "open": 5.624, "high": 5.624, "low": 5.624, "close": 5.624, "volume": 0.0, "close_time": 1682841599999}, {"open_time": 1682841600000, "open": 5.613, "high": 5.613, "low": 5.613, "close": 5.613, "volume": 9.62, "close_time": 1682845199999}, {"open_time": 1682845200000, "open": 5.613, "high": 5.613, "low": 5.613, "close": 5.613, "volume": 0.0, "close_time": 1682848799999}, {"open_time": 1682848800000, "open": 5.613, "high": 5.613, "low": 5.613, "close": 5.613, "volume": 0.0, "close_time": 1682852399999}, {"open_time": 1682852400000, "open": 5.613, "high": 5.613, "low": 5.613, "close": 5.613, "volume": 0.0, "close_time": 1682855999999}, {"open_time": 1682856000000, "open": 5.613, "high": 5.613, "low": 5.613, "close": 5.613, "volume": 0.0, "close_time": 1682859599999}, {"open_time": 1682859600000, "open": 5.594, "high": 5.596, "low": 5.585, "close": 5.594, "volume": 402.64, "close_time": 1682863199999}, {"open_time": 1682863200000, "open": 5.584, "high": 5.61, "low": 5.584, "close": 5.61, "volume": 44.76, "close_time": 1682866799999}, {"open_time": 1682866800000, "open": 5.65, "high": 5.662, "low": 5.65, "close": 5.662, "volume": 39.43, "close_time": 1682870399999}, {"open_time": 1682870400000, "open": 5.662, "high": 5.662, "low": 5.662, "close": 5.662, "volume": 0.0, "close_time": 1682873999999}, {"open_time": 1682874000000, "open": 5.662, "high": 5.662, "low": 5.662, "close": 5.662, "volume": 0.0, "close_time": 1682877599999}, {"open_time": 1682877600000, "open": 5.583, "high": 5.604, "low": 5.569, "close": 5.587, "volume": 512.46, "close_time": 1682881199999}, {"open_time": 1682881200000, "open": 5.577, "high": 5.577, "low": 5.493, "close": 5.493, "volume": 189.89, "close_time": 1682884799999}, {"open_time": 1682884800000, "open": 5.479, "high": 5.479, "low": 5.449, "close": 5.449, "volume": 66.6, "close_time": 1682888399999}, {"open_time": 1682888400000, "open": 5.449, "high": 5.449, "low": 5.449, "close": 5.449, "volume": 0.0, "close_time": 1682891999999}, {"open_time": 1682892000000, "open": 5.449, "high": 5.449, "low": 5.449, "close": 5.449, "volume": 0.0, "close_time": 1682895599999}, {"open_time": 1682895600000, "open": 5.449, "high": 5.449, "low": 5.449, "close": 5.449, "volume": 0.0, "close_time": 1682899199999}, {"open_time": 1682899200000, "open": 5.449, "high": 5.449, "low": 5.449, "close": 5.449, "volume": 0.0, "close_time": 1682902799999}, {"open_time": 1682902800000, "open": 5.437, "high": 5.448, "low": 5.349, "close": 5.384, "volume": 96.4, "close_time": 1682906399999}, {"open_time": 1682906400000, "open": 5.384, "high": 5.391, "low": 5.384, "close": 5.386, "volume": 289.98, "close_time": 1682909999999}, {"open_time": 1682910000000, "open": 5.386, "high": 5.386, "low": 5.386, "close": 5.386, "volume": 0.0, "close_time": 1682913599999}, {"open_time": 1682913600000, "open": 5.386, "high": 5.386, "low": 5.386, "close": 5.386, "volume": 0.0, "close_time": 1682917199999}, {"open_time": 1682917200000, "open": 5.386, "high": 5.386, "low": 5.386, "close": 5.386, "volume": 0.0, "close_time": 1682920799999}, {"open_time": 1682920800000, "open": 5.386, "high": 5.386, "low": 5.386, "close": 5.386, "volume": 0.0, "close_time": 1682924399999}, {"open_time": 1682924400000, "open": 5.386, "high": 5.386, "low": 5.386, "close": 5.386, "volume": 0.01, "close_time": 1682927999999}, {"open_time": 1682928000000, "open": 5.392, "high": 5.392, "low": 5.392, "close": 5.392, "volume": 6.4, "close_time": 1682931599999}, {"open_time": 1682931600000, "open": 5.392, "high": 5.392, "low": 5.392, "close": 5.392, "volume": 0.0, "close_time": 1682935199999}, {"open_time": 1682935200000, "open": 5.392, "high": 5.392, "low": 5.392, "close": 5.392, "volume": 21.15, "close_time": 1682938799999}, {"open_time": 1682938800000, "open": 5.373, "high": 5.373, "low": 5.366, "close": 5.366, "volume": 360.29, "close_time": 1682942399999}, {"open_time": 1682942400000, "open": 5.366, "high": 5.366, "low": 5.366, "close": 5.366, "volume": 0.0, "close_time": 1682945999999}, {"open_time": 1682946000000, "open": 5.366, "high": 5.366, "low": 5.366, "close": 5.366, "volume": 0.0, "close_time": 1682949599999}, {"open_time": 1682949600000, "open": 5.356, "high": 5.356, "low": 5.356, "close": 5.356, "volume": 10.8, "close_time": 1682953199999}, {"open_time": 1682953200000, "open": 5.343, "high": 5.343, "low": 5.338, "close": 5.338, "volume": 11.68, "close_time": 1682956799999}, {"open_time": 1682956800000, "open": 5.314, "high": 5.342, "low": 5.3, "close": 5.342, "volume": 408.51, "close_time": 1682960399999}, {"open_time": 1682960400000, "open": 5.333, "high": 5.336, "low": 5.333, "close": 5.336, "volume": 191.25, "close_time": 1682963999999}, {"open_time": 1682964000000, "open": 5.334, "high": 5.334, "low": 5.316, "close": 5.316, "volume": 113.59, "close_time": 1682967599999}, {"open_time": 1682967600000, "open": 5.323, "high": 5.323, "low": 5.271, "close": 5.271, "volume": 84.4, "close_time": 1682971199999}, {"open_time": 1682971200000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.0, "close_time": 1682974799999}, {"open_time": 1682974800000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.0, "close_time": 1682978399999}, {"open_time": 1682978400000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.0, "close_time": 1682981999999}, {"open_time": 1682982000000, "open": 5.331, "high": 5.347, "low": 5.331, "close": 5.347, "volume": 110.81, "close_time": 1682985599999}, {"open_time": 1682985600000, "open": 5.347, "high": 5.347, "low": 5.347, "close": 5.347, "volume": 0.0, "close_time": 1682989199999}, {"open_time": 1682989200000, "open": 5.347, "high": 5.347, "low": 5.347, "close": 5.347, "volume": 0.0, "close_time": 1682992799999}, {"open_time": 1682992800000, "open": 5.347, "high": 5.347, "low": 5.347, "close": 5.347, "volume": 0.0, "close_time": 1682996399999}, {"open_time": 1682996400000, "open": 5.347, "high": 5.347, "low": 5.347, "close": 5.347, "volume": 0.0, "close_time": 1682999999999}, {"open_time": 1683000000000, "open": 5.312, "high": 5.456, "low": 5.201, "close": 5.309, "volume": 573.35, "close_time": 1683003599999}, {"open_time": 1683003600000, "open": 5.309, "high": 5.309, "low": 5.309, "close": 5.309, "volume": 0.0, "close_time": 1683007199999}, {"open_time": 1683007200000, "open": 5.309, "high": 5.309, "low": 5.309, "close": 5.309, "volume": 0.0, "close_time": 1683010799999}, {"open_time": 1683010800000, "open": 5.319, "high": 5.319, "low": 5.319, "close": 5.319, "volume": 2.32, "close_time": 1683014399999}, {"open_time": 1683014400000, "open": 5.319, "high": 5.319, "low": 5.319, "close": 5.319, "volume": 0.0, "close_time": 1683017999999}, {"open_time": 1683018000000, "open": 5.291, "high": 5.291, "low": 5.291, "close": 5.291, "volume": 0.25, "close_time": 1683021599999}, {"open_time": 1683021600000, "open": 5.275, "high": 5.275, "low": 5.275, "close": 5.275, "volume": 14.63, "close_time": 1683025199999}, {"open_time": 1683025200000, "open": 5.275, "high": 5.275, "low": 5.275, "close": 5.275, "volume": 0.0, "close_time": 1683028799999}, {"open_time": 1683028800000, "open": 5.283, "high": 5.339, "low": 5.283, "close": 5.295, "volume": 38.93, "close_time": 1683032399999}, {"open_time": 1683032400000, "open": 5.295, "high": 5.295, "low": 5.295, "close": 5.295, "volume": 0.0, "close_time": 1683035999999}, {"open_time": 1683036000000, "open": 5.321, "high": 5.321, "low": 5.313, "close": 5.313, "volume": 77.42, "close_time": 1683039599999}, {"open_time": 1683039600000, "open": 5.313, "high": 5.313, "low": 5.313, "close": 5.313, "volume": 0.0, "close_time": 1683043199999}, {"open_time": 1683043200000, "open": 5.291, "high": 5.291, "low": 5.291, "close": 5.291, "volume": 0.19, "close_time": 1683046799999}, {"open_time": 1683046800000, "open": 5.293, "high": 5.293, "low": 5.287, "close": 5.287, "volume": 16.29, "close_time": 1683050399999}, {"open_time": 1683050400000, "open": 5.303, "high": 5.303, "low": 5.303, "close": 5.303, "volume": 0.4, "close_time": 1683053999999}, {"open_time": 1683054000000, "open": 5.348, "high": 5.351, "low": 5.34, "close": 5.34, "volume": 55.84, "close_time": 1683057599999}, {"open_time": 1683057600000, "open": 5.337, "high": 5.34, "low": 5.337, "close": 5.34, "volume": 455.33, "close_time": 1683061199999}, {"open_time": 1683061200000, "open": 5.316, "high": 5.316, "low": 5.309, "close": 5.309, "volume": 269.42, "close_time": 1683064799999}, {"open_time": 1683064800000, "open": 5.309, "high": 5.309, "low": 5.309, "close": 5.309, "volume": 0.0, "close_time": 1683068399999}, {"open_time": 1683068400000, "open": 5.309, "high": 5.309, "low": 5.309, "close": 5.309, "volume": 0.0, "close_time": 1683071999999}, {"open_time": 1683072000000, "open": 5.303, "high": 5.303, "low": 5.303, "close": 5.303, "volume": 3.0, "close_time": 1683075599999}, {"open_time": 1683075600000, "open": 5.303, "high": 5.303, "low": 5.303, "close": 5.303, "volume": 0.0, "close_time": 1683079199999}, {"open_time": 1683079200000, "open": 5.303, "high": 5.303, "low": 5.303, "close": 5.303, "volume": 0.0, "close_time": 1683082799999}, {"open_time": 1683082800000, "open": 5.303, "high": 5.303, "low": 5.303, "close": 5.303, "volume": 0.0, "close_time": 1683086399999}, {"open_time": 1683086400000, "open": 5.303, "high": 5.303, "low": 5.303, "close": 5.303, "volume": 0.0, "close_time": 1683089999999}, {"open_time": 1683090000000, "open": 5.303, "high": 5.303, "low": 5.303, "close": 5.303, "volume": 0.0, "close_time": 1683093599999}, {"open_time": 1683093600000, "open": 5.245, "high": 5.245, "low": 5.245, "close": 5.245, "volume": 2.74, "close_time": 1683097199999}, {"open_time": 1683097200000, "open": 5.263, "high": 5.263, "low": 5.251, "close": 5.251, "volume": 47.53, "close_time": 1683100799999}, {"open_time": 1683100800000, "open": 5.251, "high": 5.251, "low": 5.251, "close": 5.251, "volume": 0.0, "close_time": 1683104399999}, {"open_time": 1683104400000, "open": 5.251, "high": 5.251, "low": 5.251, "close": 5.251, "volume": 0.0, "close_time": 1683107999999}, {"open_time": 1683108000000, "open": 5.251, "high": 5.251, "low": 5.251, "close": 5.251, "volume": 0.0, "close_time": 1683111599999}, {"open_time": 1683111600000, "open": 5.236, "high": 5.236, "low": 5.226, "close": 5.226, "volume": 4.06, "close_time": 1683115199999}, {"open_time": 1683115200000, "open": 5.217, "high": 5.217, "low": 5.192, "close": 5.192, "volume": 48.75, "close_time": 1683118799999}, {"open_time": 1683118800000, "open": 5.192, "high": 5.192, "low": 5.192, "close": 5.192, "volume": 0.0, "close_time": 1683122399999}, {"open_time": 1683122400000, "open": 5.192, "high": 5.192, "low": 5.192, "close": 5.192, "volume": 0.0, "close_time": 1683125999999}, {"open_time": 1683126000000, "open": 5.209, "high": 5.209, "low": 5.206, "close": 5.206, "volume": 188.99, "close_time": 1683129599999}, {"open_time": 1683129600000, "open": 5.206, "high": 5.206, "low": 5.206, "close": 5.206, "volume": 0.0, "close_time": 1683133199999}, {"open_time": 1683133200000, "open": 5.206, "high": 5.206, "low": 5.206, "close": 5.206, "volume": 0.0, "close_time": 1683136799999}, {"open_time": 1683136800000, "open": 5.247, "high": 5.282, "low": 5.228, "close": 5.25, "volume": 985.25, "close_time": 1683140399999}, {"open_time": 1683140400000, "open": 5.305, "high": 5.317, "low": 5.305, "close": 5.317, "volume": 23.27, "close_time": 1683143999999}, {"open_time": 1683144000000, "open": 5.307, "high": 5.309, "low": 5.307, "close": 5.309, "volume": 18.49, "close_time": 1683147599999}, {"open_time": 1683147600000, "open": 5.338, "high": 5.338, "low": 5.338, "close": 5.338, "volume": 22.12, "close_time": 1683151199999}, {"open_time": 1683151200000, "open": 5.36, "high": 5.387, "low": 5.36, "close": 5.374, "volume": 439.19, "close_time": 1683154799999}, {"open_time": 1683154800000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 0.0, "close_time": 1683158399999}, {"open_time": 1683158400000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 0.0, "close_time": 1683161999999}, {"open_time": 1683162000000, "open": 5.378, "high": 5.378, "low": 5.377, "close": 5.378, "volume": 1061.39, "close_time": 1683165599999}, {"open_time": 1683165600000, "open": 5.378, "high": 5.378, "low": 5.378, "close": 5.378, "volume": 1111.79, "close_time": 1683169199999}, {"open_time": 1683169200000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 14.9, "close_time": 1683172799999}, {"open_time": 1683172800000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 0.0, "close_time": 1683176399999}, {"open_time": 1683176400000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 0.0, "close_time": 1683179999999}, {"open_time": 1683180000000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 0.0, "close_time": 1683183599999}, {"open_time": 1683183600000, "open": 5.354, "high": 5.361, "low": 5.332, "close": 5.332, "volume": 440.11, "close_time": 1683187199999}, {"open_time": 1683187200000, "open": 5.332, "high": 5.332, "low": 5.332, "close": 5.332, "volume": 0.0, "close_time": 1683190799999}, {"open_time": 1683190800000, "open": 5.363, "high": 5.363, "low": 5.341, "close": 5.341, "volume": 213.88, "close_time": 1683194399999}, {"open_time": 1683194400000, "open": 5.359, "high": 5.359, "low": 5.359, "close": 5.359, "volume": 7.45, "close_time": 1683197999999}, {"open_time": 1683198000000, "open": 5.359, "high": 5.359, "low": 5.359, "close": 5.359, "volume": 0.0, "close_time": 1683201599999}, {"open_time": 1683201600000, "open": 5.338, "high": 5.338, "low": 5.296, "close": 5.31, "volume": 241.59, "close_time": 1683205199999}, {"open_time": 1683205200000, "open": 5.295, "high": 5.295, "low": 5.292, "close": 5.292, "volume": 5.34, "close_time": 1683208799999}, {"open_time": 1683208800000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 4.84, "close_time": 1683212399999}, {"open_time": 1683212400000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.0, "close_time": 1683215999999}, {"open_time": 1683216000000, "open": 5.28, "high": 5.28, "low": 5.28, "close": 5.28, "volume": 4.85, "close_time": 1683219599999}, {"open_time": 1683219600000, "open": 5.28, "high": 5.28, "low": 5.28, "close": 5.28, "volume": 0.0, "close_time": 1683223199999}, {"open_time": 1683223200000, "open": 5.255, "high": 5.26, "low": 5.255, "close": 5.26, "volume": 6.39, "close_time": 1683226799999}, {"open_time": 1683226800000, "open": 5.248, "high": 5.248, "low": 5.248, "close": 5.248, "volume": 1.03, "close_time": 1683230399999}, {"open_time": 1683230400000, "open": 5.248, "high": 5.248, "low": 5.248, "close": 5.248, "volume": 0.0, "close_time": 1683233999999}, {"open_time": 1683234000000, "open": 5.248, "high": 5.248, "low": 5.248, "close": 5.248, "volume": 0.0, "close_time": 1683237599999}, {"open_time": 1683237600000, "open": 5.248, "high": 5.248, "low": 5.248, "close": 5.248, "volume": 0.0, "close_time": 1683241199999}, {"open_time": 1683241200000, "open": 5.265, "high": 5.276, "low": 5.265, "close": 5.276, "volume": 40.71, "close_time": 1683244799999}, {"open_time": 1683244800000, "open": 5.268, "high": 5.48, "low": 5.267, "close": 5.271, "volume": 194.68, "close_time": 1683248399999}, {"open_time": 1683248400000, "open": 5.27, "high": 5.27, "low": 5.27, "close": 5.27, "volume": 72.65, "close_time": 1683251999999}, {"open_time": 1683252000000, "open": 5.27, "high": 5.27, "low": 5.27, "close": 5.27, "volume": 0.0, "close_time": 1683255599999}, {"open_time": 1683255600000, "open": 5.27, "high": 5.27, "low": 5.27, "close": 5.27, "volume": 0.0, "close_time": 1683259199999}, {"open_time": 1683259200000, "open": 5.27, "high": 5.27, "low": 5.27, "close": 5.27, "volume": 0.0, "close_time": 1683262799999}, {"open_time": 1683262800000, "open": 5.292, "high": 5.292, "low": 5.292, "close": 5.292, "volume": 2.05, "close_time": 1683266399999}, {"open_time": 1683266400000, "open": 5.36, "high": 5.439, "low": 5.291, "close": 5.291, "volume": 15.19, "close_time": 1683269999999}, {"open_time": 1683270000000, "open": 5.291, "high": 5.291, "low": 5.291, "close": 5.291, "volume": 0.0, "close_time": 1683273599999}, {"open_time": 1683273600000, "open": 5.291, "high": 5.291, "low": 5.291, "close": 5.291, "volume": 0.0, "close_time": 1683277199999}, {"open_time": 1683277200000, "open": 5.314, "high": 5.322, "low": 5.311, "close": 5.311, "volume": 37.6, "close_time": 1683280799999}, {"open_time": 1683280800000, "open": 5.311, "high": 5.311, "low": 5.311, "close": 5.311, "volume": 0.0, "close_time": 1683284399999}, {"open_time": 1683284400000, "open": 5.311, "high": 5.311, "low": 5.311, "close": 5.311, "volume": 0.0, "close_time": 1683287999999}, {"open_time": 1683288000000, "open": 5.321, "high": 5.321, "low": 5.28, "close": 5.28, "volume": 1256.29, "close_time": 1683291599999}, {"open_time": 1683291600000, "open": 5.385, "high": 5.465, "low": 5.384, "close": 5.465, "volume": 67.67, "close_time": 1683295199999}, {"open_time": 1683295200000, "open": 5.48, "high": 5.532, "low": 5.48, "close": 5.532, "volume": 488.28, "close_time": 1683298799999}, {"open_time": 1683298800000, "open": 5.503, "high": 5.527, "low": 5.473, "close": 5.513, "volume": 914.11, "close_time": 1683302399999}, {"open_time": 1683302400000, "open": 5.545, "high": 5.602, "low": 5.545, "close": 5.548, "volume": 826.22, "close_time": 1683305999999}, {"open_time": 1683306000000, "open": 5.552, "high": 5.562, "low": 5.52, "close": 5.52, "volume": 85.51, "close_time": 1683309599999}, {"open_time": 1683309600000, "open": 5.509, "high": 5.509, "low": 5.506, "close": 5.506, "volume": 22.8, "close_time": 1683313199999}, {"open_time": 1683313200000, "open": 5.506, "high": 5.506, "low": 5.506, "close": 5.506, "volume": 0.0, "close_time": 1683316799999}, {"open_time": 1683316800000, "open": 5.506, "high": 5.506, "low": 5.506, "close": 5.506, "volume": 0.0, "close_time": 1683320399999}, {"open_time": 1683320400000, "open": 5.544, "high": 5.546, "low": 5.544, "close": 5.546, "volume": 199.99, "close_time": 1683323999999}, {"open_time": 1683324000000, "open": 5.55, "high": 5.563, "low": 5.55, "close": 5.563, "volume": 64.34, "close_time": 1683327599999}, {"open_time": 1683327600000, "open": 5.563, "high": 5.563, "low": 5.563, "close": 5.563, "volume": 99.36, "close_time": 1683331199999}, {"open_time": 1683331200000, "open": 5.559, "high": 5.578, "low": 5.559, "close": 5.578, "volume": 44.48, "close_time": 1683334799999}, {"open_time": 1683334800000, "open": 5.558, "high": 5.558, "low": 5.518, "close": 5.525, "volume": 20.29, "close_time": 1683338399999}, {"open_time": 1683338400000, "open": 5.515, "high": 5.517, "low": 5.512, "close": 5.517, "volume": 116.77, "close_time": 1683341999999}, {"open_time": 1683342000000, "open": 5.543, "high": 5.543, "low": 5.542, "close": 5.542, "volume": 27.19, "close_time": 1683345599999}, {"open_time": 1683345600000, "open": 5.547, "high": 5.547, "low": 5.533, "close": 5.533, "volume": 22.99, "close_time": 1683349199999}, {"open_time": 1683349200000, "open": 5.504, "high": 5.515, "low": 5.504, "close": 5.515, "volume": 152.4, "close_time": 1683352799999}, {"open_time": 1683352800000, "open": 5.505, "high": 5.506, "low": 5.505, "close": 5.506, "volume": 24.58, "close_time": 1683356399999}, {"open_time": 1683356400000, "open": 5.526, "high": 5.526, "low": 5.517, "close": 5.517, "volume": 145.33, "close_time": 1683359999999}, {"open_time": 1683360000000, "open": 5.498, "high": 5.498, "low": 5.454, "close": 5.454, "volume": 95.5, "close_time": 1683363599999}, {"open_time": 1683363600000, "open": 5.456, "high": 5.456, "low": 5.456, "close": 5.456, "volume": 18.32, "close_time": 1683367199999}, {"open_time": 1683367200000, "open": 5.452, "high": 5.452, "low": 5.452, "close": 5.452, "volume": 34.36, "close_time": 1683370799999}, {"open_time": 1683370800000, "open": 5.452, "high": 5.452, "low": 5.452, "close": 5.452, "volume": 0.0, "close_time": 1683374399999}, {"open_time": 1683374400000, "open": 5.452, "high": 5.452, "low": 5.452, "close": 5.452, "volume": 0.0, "close_time": 1683377999999}, {"open_time": 1683378000000, "open": 5.429, "high": 5.433, "low": 5.403, "close": 5.403, "volume": 54.56, "close_time": 1683381599999}, {"open_time": 1683381600000, "open": 5.392, "high": 5.392, "low": 5.318, "close": 5.327, "volume": 2133.0, "close_time": 1683385199999}, {"open_time": 1683385200000, "open": 5.303, "high": 5.325, "low": 5.271, "close": 5.271, "volume": 362.15, "close_time": 1683388799999}, {"open_time": 1683388800000, "open": 5.297, "high": 5.316, "low": 5.291, "close": 5.302, "volume": 1420.98, "close_time": 1683392399999}, {"open_time": 1683392400000, "open": 5.302, "high": 5.302, "low": 5.302, "close": 5.302, "volume": 0.0, "close_time": 1683395999999}, {"open_time": 1683396000000, "open": 5.302, "high": 5.302, "low": 5.302, "close": 5.302, "volume": 0.0, "close_time": 1683399599999}, {"open_time": 1683399600000, "open": 5.302, "high": 5.302, "low": 5.302, "close": 5.302, "volume": 0.0, "close_time": 1683403199999}, {"open_time": 1683403200000, "open": 5.32, "high": 5.32, "low": 5.3, "close": 5.3, "volume": 3.45, "close_time": 1683406799999}, {"open_time": 1683406800000, "open": 5.3, "high": 5.3, "low": 5.3, "close": 5.3, "volume": 0.0, "close_time": 1683410399999}, {"open_time": 1683410400000, "open": 5.3, "high": 5.3, "low": 5.3, "close": 5.3, "volume": 0.0, "close_time": 1683413999999}, {"open_time": 1683414000000, "open": 5.3, "high": 5.3, "low": 5.3, "close": 5.3, "volume": 0.0, "close_time": 1683417599999}, {"open_time": 1683417600000, "open": 5.3, "high": 5.3, "low": 5.3, "close": 5.3, "volume": 0.0, "close_time": 1683421199999}, {"open_time": 1683421200000, "open": 5.3, "high": 5.3, "low": 5.3, "close": 5.3, "volume": 0.0, "close_time": 1683424799999}, {"open_time": 1683424800000, "open": 5.286, "high": 5.286, "low": 5.286, "close": 5.286, "volume": 6.86, "close_time": 1683428399999}, {"open_time": 1683428400000, "open": 5.247, "high": 5.247, "low": 5.238, "close": 5.238, "volume": 3.5, "close_time": 1683431999999}, {"open_time": 1683432000000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 214.16, "close_time": 1683435599999}, {"open_time": 1683435600000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 0.0, "close_time": 1683439199999}, {"open_time": 1683439200000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 0.0, "close_time": 1683442799999}, {"open_time": 1683442800000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 0.0, "close_time": 1683446399999}, {"open_time": 1683446400000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 0.0, "close_time": 1683449999999}, {"open_time": 1683450000000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 0.0, "close_time": 1683453599999}, {"open_time": 1683453600000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 0.0, "close_time": 1683457199999}, {"open_time": 1683457200000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 0.0, "close_time": 1683460799999}, {"open_time": 1683460800000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 0.0, "close_time": 1683464399999}, {"open_time": 1683464400000, "open": 5.329, "high": 5.329, "low": 5.329, "close": 5.329, "volume": 55.01, "close_time": 1683467999999}, {"open_time": 1683468000000, "open": 5.333, "high": 5.333, "low": 5.325, "close": 5.325, "volume": 36.43, "close_time": 1683471599999}, {"open_time": 1683471600000, "open": 5.325, "high": 5.325, "low": 5.325, "close": 5.325, "volume": 0.0, "close_time": 1683475199999}, {"open_time": 1683475200000, "open": 5.325, "high": 5.325, "low": 5.325, "close": 5.325, "volume": 0.0, "close_time": 1683478799999}, {"open_time": 1683478800000, "open": 5.325, "high": 5.325, "low": 5.325, "close": 5.325, "volume": 0.0, "close_time": 1683482399999}, {"open_time": 1683482400000, "open": 5.339, "high": 5.339, "low": 5.335, "close": 5.335, "volume": 153.47, "close_time": 1683485999999}, {"open_time": 1683486000000, "open": 5.335, "high": 5.335, "low": 5.335, "close": 5.335, "volume": 0.0, "close_time": 1683489599999}, {"open_time": 1683489600000, "open": 5.327, "high": 5.327, "low": 5.327, "close": 5.327, "volume": 1.35, "close_time": 1683493199999}, {"open_time": 1683493200000, "open": 5.327, "high": 5.327, "low": 5.315, "close": 5.315, "volume": 39.38, "close_time": 1683496799999}, {"open_time": 1683496800000, "open": 5.314, "high": 5.314, "low": 5.312, "close": 5.312, "volume": 75.0, "close_time": 1683500399999}, {"open_time": 1683500400000, "open": 5.286, "high": 5.289, "low": 5.286, "close": 5.289, "volume": 39.95, "close_time": 1683503999999}, {"open_time": 1683504000000, "open": 5.247, "high": 5.267, "low": 5.233, "close": 5.266, "volume": 207.49, "close_time": 1683507599999}, {"open_time": 1683507600000, "open": 5.217, "high": 5.217, "low": 5.006, "close": 5.079, "volume": 7852.04, "close_time": 1683511199999}, {"open_time": 1683511200000, "open": 5.073, "high": 5.077, "low": 5.071, "close": 5.071, "volume": 20.93, "close_time": 1683514799999}, {"open_time": 1683514800000, "open": 5.119, "high": 5.151, "low": 5.119, "close": 5.151, "volume": 182.76, "close_time": 1683518399999}, {"open_time": 1683518400000, "open": 5.133, "high": 5.133, "low": 5.0, "close": 5.083, "volume": 478.43, "close_time": 1683521999999}, {"open_time": 1683522000000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 0.0, "close_time": 1683525599999}, {"open_time": 1683525600000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 0.0, "close_time": 1683529199999}, {"open_time": 1683529200000, "open": 5.1, "high": 5.1, "low": 5.047, "close": 5.083, "volume": 584.72, "close_time": 1683532799999}, {"open_time": 1683532800000, "open": 5.07, "high": 5.07, "low": 5.07, "close": 5.07, "volume": 23.09, "close_time": 1683536399999}, {"open_time": 1683536400000, "open": 5.07, "high": 5.07, "low": 5.07, "close": 5.07, "volume": 0.0, "close_time": 1683539999999}, {"open_time": 1683540000000, "open": 5.07, "high": 5.07, "low": 5.07, "close": 5.07, "volume": 0.0, "close_time": 1683543599999}, {"open_time": 1683543600000, "open": 5.101, "high": 5.101, "low": 5.094, "close": 5.094, "volume": 5.03, "close_time": 1683547199999}, {"open_time": 1683547200000, "open": 5.099, "high": 5.099, "low": 5.091, "close": 5.091, "volume": 40.69, "close_time": 1683550799999}, {"open_time": 1683550800000, "open": 5.127, "high": 5.135, "low": 5.127, "close": 5.135, "volume": 11.32, "close_time": 1683554399999}, {"open_time": 1683554400000, "open": 5.094, "high": 5.094, "low": 5.094, "close": 5.094, "volume": 5.65, "close_time": 1683557999999}, {"open_time": 1683558000000, "open": 5.115, "high": 5.115, "low": 5.107, "close": 5.11, "volume": 53.77, "close_time": 1683561599999}, {"open_time": 1683561600000, "open": 5.096, "high": 5.101, "low": 5.096, "close": 5.101, "volume": 6.89, "close_time": 1683565199999}, {"open_time": 1683565200000, "open": 5.074, "high": 5.081, "low": 4.997, "close": 4.997, "volume": 93.61, "close_time": 1683568799999}, {"open_time": 1683568800000, "open": 4.996, "high": 4.996, "low": 4.814, "close": 4.918, "volume": 7056.67, "close_time": 1683572399999}, {"open_time": 1683572400000, "open": 4.923, "high": 4.936, "low": 4.905, "close": 4.905, "volume": 124.33, "close_time": 1683575999999}, {"open_time": 1683576000000, "open": 4.946, "high": 4.951, "low": 4.945, "close": 4.951, "volume": 266.83, "close_time": 1683579599999}, {"open_time": 1683579600000, "open": 4.9, "high": 4.943, "low": 4.898, "close": 4.943, "volume": 260.9, "close_time": 1683583199999}, {"open_time": 1683583200000, "open": 4.943, "high": 4.943, "low": 4.943, "close": 4.943, "volume": 0.0, "close_time": 1683586799999}, {"open_time": 1683586800000, "open": 4.943, "high": 4.943, "low": 4.943, "close": 4.943, "volume": 0.0, "close_time": 1683590399999}, {"open_time": 1683590400000, "open": 4.943, "high": 4.943, "low": 4.943, "close": 4.943, "volume": 0.0, "close_time": 1683593999999}, {"open_time": 1683594000000, "open": 4.978, "high": 5.0, "low": 4.972, "close": 4.972, "volume": 225.49, "close_time": 1683597599999}, {"open_time": 1683597600000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1683601199999}, {"open_time": 1683601200000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1683604799999}, {"open_time": 1683604800000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1683608399999}, {"open_time": 1683608400000, "open": 4.967, "high": 4.999, "low": 4.955, "close": 4.982, "volume": 1254.36, "close_time": 1683611999999}, {"open_time": 1683612000000, "open": 4.962, "high": 4.962, "low": 4.96, "close": 4.96, "volume": 10.1, "close_time": 1683615599999}, {"open_time": 1683615600000, "open": 4.96, "high": 4.96, "low": 4.96, "close": 4.96, "volume": 0.0, "close_time": 1683619199999}, {"open_time": 1683619200000, "open": 4.96, "high": 4.96, "low": 4.96, "close": 4.96, "volume": 0.0, "close_time": 1683622799999}, {"open_time": 1683622800000, "open": 4.962, "high": 4.968, "low": 4.958, "close": 4.968, "volume": 82.65, "close_time": 1683626399999}, {"open_time": 1683626400000, "open": 4.97, "high": 4.973, "low": 4.97, "close": 4.973, "volume": 3.77, "close_time": 1683629999999}, {"open_time": 1683630000000, "open": 4.973, "high": 4.973, "low": 4.973, "close": 4.973, "volume": 0.0, "close_time": 1683633599999}, {"open_time": 1683633600000, "open": 4.983, "high": 4.99, "low": 4.983, "close": 4.99, "volume": 263.17, "close_time": 1683637199999}, {"open_time": 1683637200000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 61.48, "close_time": 1683640799999}, {"open_time": 1683640800000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 0.0, "close_time": 1683644399999}, {"open_time": 1683644400000, "open": 4.967, "high": 4.981, "low": 4.967, "close": 4.981, "volume": 63.84, "close_time": 1683647999999}, {"open_time": 1683648000000, "open": 4.981, "high": 4.981, "low": 4.981, "close": 4.981, "volume": 0.0, "close_time": 1683651599999}, {"open_time": 1683651600000, "open": 4.981, "high": 4.981, "low": 4.981, "close": 4.981, "volume": 0.0, "close_time": 1683655199999}, {"open_time": 1683655200000, "open": 4.98, "high": 4.98, "low": 4.968, "close": 4.968, "volume": 109.73, "close_time": 1683658799999}, {"open_time": 1683658800000, "open": 4.968, "high": 4.968, "low": 4.968, "close": 4.968, "volume": 0.0, "close_time": 1683662399999}, {"open_time": 1683662400000, "open": 4.968, "high": 4.968, "low": 4.968, "close": 4.968, "volume": 0.0, "close_time": 1683665999999}, {"open_time": 1683666000000, "open": 4.941, "high": 4.941, "low": 4.916, "close": 4.922, "volume": 844.19, "close_time": 1683669599999}, {"open_time": 1683669600000, "open": 4.939, "high": 4.939, "low": 4.845, "close": 4.845, "volume": 250.41, "close_time": 1683673199999}, {"open_time": 1683673200000, "open": 4.845, "high": 4.845, "low": 4.845, "close": 4.845, "volume": 0.0, "close_time": 1683676799999}, {"open_time": 1683676800000, "open": 4.957, "high": 4.957, "low": 4.955, "close": 4.955, "volume": 305.81, "close_time": 1683680399999}, {"open_time": 1683680400000, "open": 4.978, "high": 5.01, "low": 4.978, "close": 5.005, "volume": 1087.44, "close_time": 1683683999999}, {"open_time": 1683684000000, "open": 5.005, "high": 5.005, "low": 5.005, "close": 5.005, "volume": 0.0, "close_time": 1683687599999}, {"open_time": 1683687600000, "open": 5.005, "high": 5.005, "low": 5.005, "close": 5.005, "volume": 0.0, "close_time": 1683691199999}, {"open_time": 1683691200000, "open": 5.005, "high": 5.005, "low": 5.005, "close": 5.005, "volume": 0.0, "close_time": 1683694799999}, {"open_time": 1683694800000, "open": 4.98, "high": 4.98, "low": 4.98, "close": 4.98, "volume": 20.03, "close_time": 1683698399999}, {"open_time": 1683698400000, "open": 4.971, "high": 4.971, "low": 4.971, "close": 4.971, "volume": 38.23, "close_time": 1683701999999}, {"open_time": 1683702000000, "open": 4.971, "high": 4.971, "low": 4.971, "close": 4.971, "volume": 2.21, "close_time": 1683705599999}, {"open_time": 1683705600000, "open": 4.971, "high": 4.971, "low": 4.971, "close": 4.971, "volume": 0.0, "close_time": 1683709199999}, {"open_time": 1683709200000, "open": 4.971, "high": 4.971, "low": 4.971, "close": 4.971, "volume": 0.0, "close_time": 1683712799999}, {"open_time": 1683712800000, "open": 4.971, "high": 4.971, "low": 4.971, "close": 4.971, "volume": 0.0, "close_time": 1683716399999}, {"open_time": 1683716400000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 5.47, "close_time": 1683719999999}, {"open_time": 1683720000000, "open": 5.045, "high": 5.074, "low": 5.045, "close": 5.074, "volume": 544.42, "close_time": 1683723599999}, {"open_time": 1683723600000, "open": 5.07, "high": 5.086, "low": 5.07, "close": 5.086, "volume": 6.06, "close_time": 1683727199999}, {"open_time": 1683727200000, "open": 5.072, "high": 5.072, "low": 5.072, "close": 5.072, "volume": 5.74, "close_time": 1683730799999}, {"open_time": 1683730800000, "open": 5.075, "high": 5.075, "low": 5.071, "close": 5.071, "volume": 13.84, "close_time": 1683734399999}, {"open_time": 1683734400000, "open": 5.071, "high": 5.071, "low": 5.071, "close": 5.071, "volume": 0.0, "close_time": 1683737999999}, {"open_time": 1683738000000, "open": 5.001, "high": 5.006, "low": 4.857, "close": 5.006, "volume": 4446.69, "close_time": 1683741599999}, {"open_time": 1683741600000, "open": 5.035, "high": 5.052, "low": 5.034, "close": 5.052, "volume": 120.21, "close_time": 1683745199999}, {"open_time": 1683745200000, "open": 5.074, "high": 5.118, "low": 5.074, "close": 5.114, "volume": 42.88, "close_time": 1683748799999}, {"open_time": 1683748800000, "open": 5.127, "high": 5.127, "low": 5.075, "close": 5.104, "volume": 530.38, "close_time": 1683752399999}, {"open_time": 1683752400000, "open": 5.071, "high": 5.071, "low": 5.043, "close": 5.043, "volume": 499.56, "close_time": 1683755999999}, {"open_time": 1683756000000, "open": 5.072, "high": 5.083, "low": 5.058, "close": 5.083, "volume": 981.54, "close_time": 1683759599999}, {"open_time": 1683759600000, "open": 5.105, "high": 5.105, "low": 5.105, "close": 5.105, "volume": 0.49, "close_time": 1683763199999}, {"open_time": 1683763200000, "open": 5.123, "high": 5.158, "low": 5.118, "close": 5.158, "volume": 191.42, "close_time": 1683766799999}, {"open_time": 1683766800000, "open": 5.154, "high": 5.193, "low": 5.154, "close": 5.193, "volume": 93.26, "close_time": 1683770399999}, {"open_time": 1683770400000, "open": 5.169, "high": 5.171, "low": 5.169, "close": 5.171, "volume": 216.92, "close_time": 1683773999999}, {"open_time": 1683774000000, "open": 5.122, "high": 5.134, "low": 5.11, "close": 5.123, "volume": 280.09, "close_time": 1683777599999}, {"open_time": 1683777600000, "open": 5.123, "high": 5.123, "low": 5.123, "close": 5.123, "volume": 0.0, "close_time": 1683781199999}, {"open_time": 1683781200000, "open": 5.123, "high": 5.123, "low": 5.123, "close": 5.123, "volume": 0.0, "close_time": 1683784799999}, {"open_time": 1683784800000, "open": 5.123, "high": 5.123, "low": 5.123, "close": 5.123, "volume": 0.0, "close_time": 1683788399999}, {"open_time": 1683788400000, "open": 5.123, "high": 5.123, "low": 5.123, "close": 5.123, "volume": 0.0, "close_time": 1683791999999}, {"open_time": 1683792000000, "open": 5.11, "high": 5.11, "low": 5.11, "close": 5.11, "volume": 9.8, "close_time": 1683795599999}, {"open_time": 1683795600000, "open": 5.11, "high": 5.11, "low": 5.11, "close": 5.11, "volume": 0.0, "close_time": 1683799199999}, {"open_time": 1683799200000, "open": 5.11, "high": 5.11, "low": 5.11, "close": 5.11, "volume": 0.0, "close_time": 1683802799999}, {"open_time": 1683802800000, "open": 5.11, "high": 5.11, "low": 5.11, "close": 5.11, "volume": 0.0, "close_time": 1683806399999}, {"open_time": 1683806400000, "open": 5.11, "high": 5.11, "low": 5.11, "close": 5.11, "volume": 0.0, "close_time": 1683809999999}, {"open_time": 1683810000000, "open": 5.103, "high": 5.105, "low": 5.065, "close": 5.065, "volume": 696.8, "close_time": 1683813599999}, {"open_time": 1683813600000, "open": 5.049, "high": 5.049, "low": 5.042, "close": 5.042, "volume": 94.36, "close_time": 1683817199999}, {"open_time": 1683817200000, "open": 5.112, "high": 5.122, "low": 5.112, "close": 5.119, "volume": 85.45, "close_time": 1683820799999}, {"open_time": 1683820800000, "open": 5.098, "high": 5.098, "low": 5.098, "close": 5.098, "volume": 57.9, "close_time": 1683824399999}, {"open_time": 1683824400000, "open": 5.054, "high": 5.054, "low": 4.968, "close": 5.007, "volume": 144.02, "close_time": 1683827999999}, {"open_time": 1683828000000, "open": 4.99, "high": 5.025, "low": 4.99, "close": 5.025, "volume": 118.55, "close_time": 1683831599999}, {"open_time": 1683831600000, "open": 5.022, "high": 5.022, "low": 5.022, "close": 5.022, "volume": 43.83, "close_time": 1683835199999}, {"open_time": 1683835200000, "open": 5.038, "high": 5.038, "low": 5.038, "close": 5.038, "volume": 9.92, "close_time": 1683838799999}, {"open_time": 1683838800000, "open": 5.052, "high": 5.052, "low": 5.052, "close": 5.052, "volume": 5.13, "close_time": 1683842399999}, {"open_time": 1683842400000, "open": 5.074, "high": 5.074, "low": 5.057, "close": 5.057, "volume": 14.05, "close_time": 1683845999999}, {"open_time": 1683846000000, "open": 5.057, "high": 5.057, "low": 5.057, "close": 5.057, "volume": 0.0, "close_time": 1683849599999}, {"open_time": 1683849600000, "open": 5.075, "high": 5.075, "low": 5.075, "close": 5.075, "volume": 43.98, "close_time": 1683853199999}, {"open_time": 1683853200000, "open": 5.075, "high": 5.075, "low": 5.075, "close": 5.075, "volume": 0.0, "close_time": 1683856799999}, {"open_time": 1683856800000, "open": 5.042, "high": 5.042, "low": 4.968, "close": 4.968, "volume": 28.22, "close_time": 1683860399999}, {"open_time": 1683860400000, "open": 4.978, "high": 5.002, "low": 4.968, "close": 4.968, "volume": 544.52, "close_time": 1683863999999}, {"open_time": 1683864000000, "open": 5.008, "high": 5.011, "low": 5.008, "close": 5.011, "volume": 494.78, "close_time": 1683867599999}, {"open_time": 1683867600000, "open": 4.965, "high": 4.965, "low": 4.95, "close": 4.95, "volume": 171.79, "close_time": 1683871199999}, {"open_time": 1683871200000, "open": 4.917, "high": 4.917, "low": 4.917, "close": 4.917, "volume": 5.15, "close_time": 1683874799999}, {"open_time": 1683874800000, "open": 4.917, "high": 4.917, "low": 4.917, "close": 4.917, "volume": 0.0, "close_time": 1683878399999}, {"open_time": 1683878400000, "open": 4.917, "high": 4.917, "low": 4.917, "close": 4.917, "volume": 0.0, "close_time": 1683881999999}, {"open_time": 1683882000000, "open": 5.0, "high": 5.027, "low": 5.0, "close": 5.027, "volume": 51.05, "close_time": 1683885599999}, {"open_time": 1683885600000, "open": 5.048, "high": 5.117, "low": 5.048, "close": 5.117, "volume": 83.97, "close_time": 1683889199999}, {"open_time": 1683889200000, "open": 5.088, "high": 5.088, "low": 5.088, "close": 5.088, "volume": 176.93, "close_time": 1683892799999}, {"open_time": 1683892800000, "open": 5.112, "high": 5.112, "low": 5.112, "close": 5.112, "volume": 59.16, "close_time": 1683896399999}, {"open_time": 1683896400000, "open": 5.108, "high": 5.108, "low": 5.108, "close": 5.108, "volume": 180.78, "close_time": 1683899999999}, {"open_time": 1683900000000, "open": 5.127, "high": 5.135, "low": 5.122, "close": 5.122, "volume": 30.56, "close_time": 1683903599999}, {"open_time": 1683903600000, "open": 5.122, "high": 5.122, "low": 5.122, "close": 5.122, "volume": 0.0, "close_time": 1683907199999}, {"open_time": 1683907200000, "open": 5.122, "high": 5.122, "low": 5.122, "close": 5.122, "volume": 0.0, "close_time": 1683910799999}, {"open_time": 1683910800000, "open": 5.122, "high": 5.122, "low": 5.122, "close": 5.122, "volume": 0.0, "close_time": 1683914399999}, {"open_time": 1683914400000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 3.28, "close_time": 1683917999999}, {"open_time": 1683918000000, "open": 5.051, "high": 5.15, "low": 5.028, "close": 5.126, "volume": 1466.58, "close_time": 1683921599999}, {"open_time": 1683921600000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1683925199999}, {"open_time": 1683925200000, "open": 5.151, "high": 5.17, "low": 5.136, "close": 5.153, "volume": 1061.81, "close_time": 1683928799999}, {"open_time": 1683928800000, "open": 5.203, "high": 5.213, "low": 5.196, "close": 5.196, "volume": 24.11, "close_time": 1683932399999}, {"open_time": 1683932400000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 0.0, "close_time": 1683935999999}, {"open_time": 1683936000000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 0.0, "close_time": 1683939599999}, {"open_time": 1683939600000, "open": 5.17, "high": 5.17, "low": 5.157, "close": 5.158, "volume": 70.04, "close_time": 1683943199999}, {"open_time": 1683943200000, "open": 5.159, "high": 5.159, "low": 5.148, "close": 5.148, "volume": 7.57, "close_time": 1683946799999}, {"open_time": 1683946800000, "open": 5.166, "high": 5.166, "low": 5.158, "close": 5.158, "volume": 19.08, "close_time": 1683950399999}, {"open_time": 1683950400000, "open": 5.158, "high": 5.158, "low": 5.158, "close": 5.158, "volume": 0.0, "close_time": 1683953999999}, {"open_time": 1683954000000, "open": 5.147, "high": 5.147, "low": 5.147, "close": 5.147, "volume": 1.93, "close_time": 1683957599999}, {"open_time": 1683957600000, "open": 5.147, "high": 5.147, "low": 5.147, "close": 5.147, "volume": 0.0, "close_time": 1683961199999}, {"open_time": 1683961200000, "open": 5.147, "high": 5.147, "low": 5.147, "close": 5.147, "volume": 0.0, "close_time": 1683964799999}, {"open_time": 1683964800000, "open": 5.147, "high": 5.147, "low": 5.147, "close": 5.147, "volume": 0.0, "close_time": 1683968399999}, {"open_time": 1683968400000, "open": 5.147, "high": 5.147, "low": 5.147, "close": 5.147, "volume": 0.0, "close_time": 1683971999999}, {"open_time": 1683972000000, "open": 5.147, "high": 5.147, "low": 5.147, "close": 5.147, "volume": 0.0, "close_time": 1683975599999}, {"open_time": 1683975600000, "open": 5.147, "high": 5.147, "low": 5.147, "close": 5.147, "volume": 0.0, "close_time": 1683979199999}, {"open_time": 1683979200000, "open": 5.117, "high": 5.117, "low": 5.115, "close": 5.115, "volume": 62.51, "close_time": 1683982799999}, {"open_time": 1683982800000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 0.0, "close_time": 1683986399999}, {"open_time": 1683986400000, "open": 5.125, "high": 5.125, "low": 5.125, "close": 5.125, "volume": 9.0, "close_time": 1683989999999}, {"open_time": 1683990000000, "open": 5.125, "high": 5.125, "low": 5.125, "close": 5.125, "volume": 0.0, "close_time": 1683993599999}, {"open_time": 1683993600000, "open": 5.125, "high": 5.125, "low": 5.125, "close": 5.125, "volume": 0.0, "close_time": 1683997199999}, {"open_time": 1683997200000, "open": 5.125, "high": 5.125, "low": 5.125, "close": 5.125, "volume": 0.0, "close_time": 1684000799999}, {"open_time": 1684000800000, "open": 5.125, "high": 5.125, "low": 5.125, "close": 5.125, "volume": 0.0, "close_time": 1684004399999}, {"open_time": 1684004400000, "open": 5.09, "high": 5.09, "low": 5.087, "close": 5.087, "volume": 8.01, "close_time": 1684007999999}, {"open_time": 1684008000000, "open": 5.121, "high": 5.132, "low": 5.121, "close": 5.125, "volume": 83.74, "close_time": 1684011599999}, {"open_time": 1684011600000, "open": 5.099, "high": 5.099, "low": 5.099, "close": 5.099, "volume": 21.67, "close_time": 1684015199999}, {"open_time": 1684015200000, "open": 5.099, "high": 5.099, "low": 5.099, "close": 5.099, "volume": 0.0, "close_time": 1684018799999}, {"open_time": 1684018800000, "open": 5.099, "high": 5.099, "low": 5.099, "close": 5.099, "volume": 0.0, "close_time": 1684022399999}, {"open_time": 1684022400000, "open": 5.099, "high": 5.099, "low": 5.099, "close": 5.099, "volume": 0.0, "close_time": 1684025999999}, {"open_time": 1684026000000, "open": 5.094, "high": 5.094, "low": 5.083, "close": 5.083, "volume": 20.64, "close_time": 1684029599999}, {"open_time": 1684029600000, "open": 5.081, "high": 5.081, "low": 5.08, "close": 5.08, "volume": 1.0, "close_time": 1684033199999}, {"open_time": 1684033200000, "open": 5.098, "high": 5.105, "low": 5.098, "close": 5.105, "volume": 11.74, "close_time": 1684036799999}, {"open_time": 1684036800000, "open": 5.115, "high": 5.117, "low": 5.115, "close": 5.117, "volume": 18.27, "close_time": 1684040399999}, {"open_time": 1684040400000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "close_time": 1684043999999}, {"open_time": 1684044000000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "close_time": 1684047599999}, {"open_time": 1684047600000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "close_time": 1684051199999}, {"open_time": 1684051200000, "open": 5.127, "high": 5.127, "low": 5.126, "close": 5.126, "volume": 21.58, "close_time": 1684054799999}, {"open_time": 1684054800000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1684058399999}, {"open_time": 1684058400000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1684061999999}, {"open_time": 1684062000000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1684065599999}, {"open_time": 1684065600000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1684069199999}, {"open_time": 1684069200000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1684072799999}, {"open_time": 1684072800000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1684076399999}, {"open_time": 1684076400000, "open": 5.151, "high": 5.167, "low": 5.151, "close": 5.167, "volume": 8.62, "close_time": 1684079999999}, {"open_time": 1684080000000, "open": 5.181, "high": 5.181, "low": 5.168, "close": 5.17, "volume": 106.48, "close_time": 1684083599999}, {"open_time": 1684083600000, "open": 5.17, "high": 5.17, "low": 5.17, "close": 5.17, "volume": 0.0, "close_time": 1684087199999}, {"open_time": 1684087200000, "open": 5.17, "high": 5.17, "low": 5.17, "close": 5.17, "volume": 0.0, "close_time": 1684090799999}, {"open_time": 1684090800000, "open": 5.17, "high": 5.17, "low": 5.17, "close": 5.17, "volume": 0.0, "close_time": 1684094399999}, {"open_time": 1684094400000, "open": 5.17, "high": 5.17, "low": 5.17, "close": 5.17, "volume": 0.0, "close_time": 1684097999999}, {"open_time": 1684098000000, "open": 5.17, "high": 5.17, "low": 5.17, "close": 5.17, "volume": 0.0, "close_time": 1684101599999}, {"open_time": 1684101600000, "open": 5.17, "high": 5.17, "low": 5.17, "close": 5.17, "volume": 0.0, "close_time": 1684105199999}, {"open_time": 1684105200000, "open": 5.17, "high": 5.17, "low": 5.17, "close": 5.17, "volume": 0.0, "close_time": 1684108799999}, {"open_time": 1684108800000, "open": 5.17, "high": 5.17, "low": 5.17, "close": 5.17, "volume": 0.0, "close_time": 1684112399999}, {"open_time": 1684112400000, "open": 5.168, "high": 5.168, "low": 5.152, "close": 5.152, "volume": 102.95, "close_time": 1684115999999}, {"open_time": 1684116000000, "open": 5.152, "high": 5.152, "low": 5.152, "close": 5.152, "volume": 0.0, "close_time": 1684119599999}, {"open_time": 1684119600000, "open": 5.152, "high": 5.152, "low": 5.152, "close": 5.152, "volume": 0.0, "close_time": 1684123199999}, {"open_time": 1684123200000, "open": 5.152, "high": 5.152, "low": 5.152, "close": 5.152, "volume": 0.0, "close_time": 1684126799999}, {"open_time": 1684126800000, "open": 5.152, "high": 5.152, "low": 5.152, "close": 5.152, "volume": 0.0, "close_time": 1684130399999}, {"open_time": 1684130400000, "open": 5.152, "high": 5.152, "low": 5.152, "close": 5.152, "volume": 0.0, "close_time": 1684133999999}, {"open_time": 1684134000000, "open": 5.203, "high": 5.215, "low": 5.203, "close": 5.215, "volume": 17.58, "close_time": 1684137599999}, {"open_time": 1684137600000, "open": 5.215, "high": 5.215, "low": 5.215, "close": 5.215, "volume": 0.0, "close_time": 1684141199999}, {"open_time": 1684141200000, "open": 5.215, "high": 5.215, "low": 5.215, "close": 5.215, "volume": 0.0, "close_time": 1684144799999}, {"open_time": 1684144800000, "open": 5.215, "high": 5.215, "low": 5.215, "close": 5.215, "volume": 0.0, "close_time": 1684148399999}, {"open_time": 1684148400000, "open": 5.187, "high": 5.195, "low": 5.156, "close": 5.156, "volume": 554.62, "close_time": 1684151999999}, {"open_time": 1684152000000, "open": 5.156, "high": 5.156, "low": 5.156, "close": 5.156, "volume": 0.0, "close_time": 1684155599999}, {"open_time": 1684155600000, "open": 5.156, "high": 5.156, "low": 5.156, "close": 5.156, "volume": 0.0, "close_time": 1684159199999}, {"open_time": 1684159200000, "open": 5.122, "high": 5.122, "low": 5.122, "close": 5.122, "volume": 38.09, "close_time": 1684162799999}, {"open_time": 1684162800000, "open": 5.153, "high": 5.164, "low": 5.153, "close": 5.163, "volume": 51.27, "close_time": 1684166399999}, {"open_time": 1684166400000, "open": 5.163, "high": 5.163, "low": 5.163, "close": 5.163, "volume": 0.0, "close_time": 1684169999999}, {"open_time": 1684170000000, "open": 5.163, "high": 5.163, "low": 5.163, "close": 5.163, "volume": 0.0, "close_time": 1684173599999}, {"open_time": 1684173600000, "open": 5.163, "high": 5.163, "low": 5.163, "close": 5.163, "volume": 0.0, "close_time": 1684177199999}, {"open_time": 1684177200000, "open": 5.139, "high": 5.141, "low": 5.139, "close": 5.141, "volume": 23.45, "close_time": 1684180799999}, {"open_time": 1684180800000, "open": 5.141, "high": 5.141, "low": 5.141, "close": 5.141, "volume": 0.0, "close_time": 1684184399999}, {"open_time": 1684184400000, "open": 5.141, "high": 5.141, "low": 5.141, "close": 5.141, "volume": 0.0, "close_time": 1684187999999}, {"open_time": 1684188000000, "open": 5.159, "high": 5.159, "low": 5.159, "close": 5.159, "volume": 4.14, "close_time": 1684191599999}, {"open_time": 1684191600000, "open": 5.159, "high": 5.159, "low": 5.159, "close": 5.159, "volume": 0.0, "close_time": 1684195199999}, {"open_time": 1684195200000, "open": 5.117, "high": 5.117, "low": 5.094, "close": 5.094, "volume": 27.56, "close_time": 1684198799999}, {"open_time": 1684198800000, "open": 5.065, "high": 5.065, "low": 5.042, "close": 5.042, "volume": 249.41, "close_time": 1684202399999}, {"open_time": 1684202400000, "open": 5.075, "high": 5.088, "low": 5.075, "close": 5.083, "volume": 162.15, "close_time": 1684205999999}, {"open_time": 1684206000000, "open": 5.098, "high": 5.098, "low": 5.098, "close": 5.098, "volume": 0.71, "close_time": 1684209599999}, {"open_time": 1684209600000, "open": 5.098, "high": 5.098, "low": 5.098, "close": 5.098, "volume": 0.0, "close_time": 1684213199999}, {"open_time": 1684213200000, "open": 5.125, "high": 5.125, "low": 5.125, "close": 5.125, "volume": 69.01, "close_time": 1684216799999}, {"open_time": 1684216800000, "open": 5.125, "high": 5.125, "low": 5.125, "close": 5.125, "volume": 0.0, "close_time": 1684220399999}, {"open_time": 1684220400000, "open": 5.125, "high": 5.127, "low": 5.125, "close": 5.127, "volume": 5.06, "close_time": 1684223999999}, {"open_time": 1684224000000, "open": 5.127, "high": 5.127, "low": 5.127, "close": 5.127, "volume": 0.0, "close_time": 1684227599999}, {"open_time": 1684227600000, "open": 5.127, "high": 5.127, "low": 5.127, "close": 5.127, "volume": 0.0, "close_time": 1684231199999}, {"open_time": 1684231200000, "open": 5.127, "high": 5.127, "low": 5.127, "close": 5.127, "volume": 0.0, "close_time": 1684234799999}, {"open_time": 1684234800000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 10.01, "close_time": 1684238399999}, {"open_time": 1684238400000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 0.0, "close_time": 1684241999999}, {"open_time": 1684242000000, "open": 5.11, "high": 5.11, "low": 5.11, "close": 5.11, "volume": 1.93, "close_time": 1684245599999}, {"open_time": 1684245600000, "open": 5.089, "high": 5.104, "low": 5.089, "close": 5.104, "volume": 140.71, "close_time": 1684249199999}, {"open_time": 1684249200000, "open": 5.104, "high": 5.104, "low": 5.104, "close": 5.104, "volume": 0.0, "close_time": 1684252799999}, {"open_time": 1684252800000, "open": 5.115, "high": 5.123, "low": 5.115, "close": 5.123, "volume": 18.84, "close_time": 1684256399999}, {"open_time": 1684256400000, "open": 5.123, "high": 5.123, "low": 5.123, "close": 5.123, "volume": 0.0, "close_time": 1684259999999}, {"open_time": 1684260000000, "open": 5.123, "high": 5.123, "low": 5.123, "close": 5.123, "volume": 0.0, "close_time": 1684263599999}, {"open_time": 1684263600000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 8.36, "close_time": 1684267199999}, {"open_time": 1684267200000, "open": 5.099, "high": 5.099, "low": 5.099, "close": 5.099, "volume": 39.53, "close_time": 1684270799999}, {"open_time": 1684270800000, "open": 5.121, "high": 5.121, "low": 5.121, "close": 5.121, "volume": 10.88, "close_time": 1684274399999}, {"open_time": 1684274400000, "open": 5.121, "high": 5.121, "low": 5.121, "close": 5.121, "volume": 0.0, "close_time": 1684277999999}, {"open_time": 1684278000000, "open": 5.151, "high": 5.159, "low": 5.151, "close": 5.159, "volume": 24.38, "close_time": 1684281599999}, {"open_time": 1684281600000, "open": 5.155, "high": 5.185, "low": 5.121, "close": 5.184, "volume": 80.57, "close_time": 1684285199999}, {"open_time": 1684285200000, "open": 5.185, "high": 5.203, "low": 5.185, "close": 5.203, "volume": 31.14, "close_time": 1684288799999}, {"open_time": 1684288800000, "open": 5.203, "high": 5.203, "low": 5.203, "close": 5.203, "volume": 0.0, "close_time": 1684292399999}, {"open_time": 1684292400000, "open": 5.201, "high": 5.211, "low": 5.167, "close": 5.202, "volume": 673.67, "close_time": 1684295999999}, {"open_time": 1684296000000, "open": 5.202, "high": 5.202, "low": 5.202, "close": 5.202, "volume": 0.0, "close_time": 1684299599999}, {"open_time": 1684299600000, "open": 5.202, "high": 5.202, "low": 5.202, "close": 5.202, "volume": 0.0, "close_time": 1684303199999}, {"open_time": 1684303200000, "open": 5.202, "high": 5.202, "low": 5.202, "close": 5.202, "volume": 0.0, "close_time": 1684306799999}, {"open_time": 1684306800000, "open": 5.202, "high": 5.202, "low": 5.202, "close": 5.202, "volume": 0.0, "close_time": 1684310399999}, {"open_time": 1684310400000, "open": 5.117, "high": 5.126, "low": 5.117, "close": 5.126, "volume": 8.76, "close_time": 1684313999999}, {"open_time": 1684314000000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1684317599999}, {"open_time": 1684317600000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1684321199999}, {"open_time": 1684321200000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1684324799999}, {"open_time": 1684324800000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1684328399999}, {"open_time": 1684328400000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1684331999999}, {"open_time": 1684332000000, "open": 5.122, "high": 5.137, "low": 5.122, "close": 5.137, "volume": 323.02, "close_time": 1684335599999}, {"open_time": 1684335600000, "open": 5.137, "high": 5.137, "low": 5.137, "close": 5.137, "volume": 0.0, "close_time": 1684339199999}, {"open_time": 1684339200000, "open": 5.126, "high": 5.137, "low": 5.126, "close": 5.137, "volume": 102.54, "close_time": 1684342799999}, {"open_time": 1684342800000, "open": 5.203, "high": 5.207, "low": 5.203, "close": 5.207, "volume": 7.42, "close_time": 1684346399999}, {"open_time": 1684346400000, "open": 5.217, "high": 5.234, "low": 5.217, "close": 5.234, "volume": 290.32, "close_time": 1684349999999}, {"open_time": 1684350000000, "open": 5.243, "high": 5.308, "low": 5.243, "close": 5.308, "volume": 73.21, "close_time": 1684353599999}, {"open_time": 1684353600000, "open": 5.308, "high": 5.313, "low": 5.261, "close": 5.288, "volume": 463.1, "close_time": 1684357199999}, {"open_time": 1684357200000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 28.31, "close_time": 1684360799999}, {"open_time": 1684360800000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 0.0, "close_time": 1684364399999}, {"open_time": 1684364400000, "open": 5.303, "high": 5.338, "low": 5.303, "close": 5.338, "volume": 162.72, "close_time": 1684367999999}, {"open_time": 1684368000000, "open": 5.335, "high": 5.408, "low": 5.335, "close": 5.399, "volume": 452.91, "close_time": 1684371599999}, {"open_time": 1684371600000, "open": 5.402, "high": 5.402, "low": 5.392, "close": 5.392, "volume": 113.96, "close_time": 1684375199999}, {"open_time": 1684375200000, "open": 5.399, "high": 5.417, "low": 5.399, "close": 5.413, "volume": 932.04, "close_time": 1684378799999}, {"open_time": 1684378800000, "open": 5.403, "high": 5.403, "low": 5.403, "close": 5.403, "volume": 0.33, "close_time": 1684382399999}, {"open_time": 1684382400000, "open": 5.403, "high": 5.403, "low": 5.403, "close": 5.403, "volume": 0.0, "close_time": 1684385999999}, {"open_time": 1684386000000, "open": 5.403, "high": 5.403, "low": 5.403, "close": 5.403, "volume": 0.0, "close_time": 1684389599999}, {"open_time": 1684389600000, "open": 5.334, "high": 5.351, "low": 5.333, "close": 5.337, "volume": 105.69, "close_time": 1684393199999}, {"open_time": 1684393200000, "open": 5.356, "high": 5.366, "low": 5.356, "close": 5.357, "volume": 24.68, "close_time": 1684396799999}, {"open_time": 1684396800000, "open": 5.357, "high": 5.357, "low": 5.357, "close": 5.357, "volume": 0.0, "close_time": 1684400399999}, {"open_time": 1684400400000, "open": 5.357, "high": 5.357, "low": 5.357, "close": 5.357, "volume": 0.0, "close_time": 1684403999999}, {"open_time": 1684404000000, "open": 5.357, "high": 5.357, "low": 5.357, "close": 5.357, "volume": 0.0, "close_time": 1684407599999}, {"open_time": 1684407600000, "open": 5.317, "high": 5.317, "low": 5.317, "close": 5.317, "volume": 0.25, "close_time": 1684411199999}, {"open_time": 1684411200000, "open": 5.32, "high": 5.32, "low": 5.305, "close": 5.305, "volume": 216.93, "close_time": 1684414799999}, {"open_time": 1684414800000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 0.0, "close_time": 1684418399999}, {"open_time": 1684418400000, "open": 5.295, "high": 5.303, "low": 5.278, "close": 5.293, "volume": 1117.49, "close_time": 1684421999999}, {"open_time": 1684422000000, "open": 5.313, "high": 5.319, "low": 5.313, "close": 5.318, "volume": 33.16, "close_time": 1684425599999}, {"open_time": 1684425600000, "open": 5.318, "high": 5.318, "low": 5.318, "close": 5.318, "volume": 0.0, "close_time": 1684429199999}, {"open_time": 1684429200000, "open": 5.271, "high": 5.271, "low": 5.25, "close": 5.258, "volume": 32.91, "close_time": 1684432799999}, {"open_time": 1684432800000, "open": 5.217, "high": 5.249, "low": 5.217, "close": 5.247, "volume": 129.19, "close_time": 1684436399999}, {"open_time": 1684436400000, "open": 5.268, "high": 5.297, "low": 5.268, "close": 5.297, "volume": 285.95, "close_time": 1684439999999}, {"open_time": 1684440000000, "open": 5.283, "high": 5.283, "low": 5.279, "close": 5.279, "volume": 309.18, "close_time": 1684443599999}, {"open_time": 1684443600000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 4.83, "close_time": 1684447199999}, {"open_time": 1684447200000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 0.0, "close_time": 1684450799999}, {"open_time": 1684450800000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 0.0, "close_time": 1684454399999}, {"open_time": 1684454400000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 0.0, "close_time": 1684457999999}, {"open_time": 1684458000000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 0.0, "close_time": 1684461599999}, {"open_time": 1684461600000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 0.0, "close_time": 1684465199999}, {"open_time": 1684465200000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 0.0, "close_time": 1684468799999}, {"open_time": 1684468800000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 0.0, "close_time": 1684472399999}, {"open_time": 1684472400000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 18.85, "close_time": 1684475999999}, {"open_time": 1684476000000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1684479599999}, {"open_time": 1684479600000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1684483199999}, {"open_time": 1684483200000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1684486799999}, {"open_time": 1684486800000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1684490399999}, {"open_time": 1684490400000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1684493999999}, {"open_time": 1684494000000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1684497599999}, {"open_time": 1684497600000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1684501199999}, {"open_time": 1684501200000, "open": 5.314, "high": 5.314, "low": 5.313, "close": 5.313, "volume": 1.86, "close_time": 1684504799999}, {"open_time": 1684504800000, "open": 5.306, "high": 5.306, "low": 5.306, "close": 5.306, "volume": 42.08, "close_time": 1684508399999}, {"open_time": 1684508400000, "open": 5.36, "high": 5.37, "low": 5.312, "close": 5.313, "volume": 401.85, "close_time": 1684511999999}, {"open_time": 1684512000000, "open": 5.313, "high": 5.313, "low": 5.313, "close": 5.313, "volume": 0.0, "close_time": 1684515599999}, {"open_time": 1684515600000, "open": 5.313, "high": 5.313, "low": 5.313, "close": 5.313, "volume": 0.0, "close_time": 1684519199999}, {"open_time": 1684519200000, "open": 5.313, "high": 5.313, "low": 5.313, "close": 5.313, "volume": 0.0, "close_time": 1684522799999}, {"open_time": 1684522800000, "open": 5.33, "high": 5.332, "low": 5.329, "close": 5.331, "volume": 51.06, "close_time": 1684526399999}, {"open_time": 1684526400000, "open": 5.331, "high": 5.331, "low": 5.331, "close": 5.331, "volume": 0.0, "close_time": 1684529999999}, {"open_time": 1684530000000, "open": 5.331, "high": 5.331, "low": 5.331, "close": 5.331, "volume": 0.0, "close_time": 1684533599999}, {"open_time": 1684533600000, "open": 5.331, "high": 5.331, "low": 5.331, "close": 5.331, "volume": 0.0, "close_time": 1684537199999}, {"open_time": 1684537200000, "open": 5.331, "high": 5.331, "low": 5.331, "close": 5.331, "volume": 0.0, "close_time": 1684540799999}, {"open_time": 1684540800000, "open": 5.331, "high": 5.331, "low": 5.331, "close": 5.331, "volume": 0.0, "close_time": 1684544399999}, {"open_time": 1684544400000, "open": 5.331, "high": 5.331, "low": 5.331, "close": 5.331, "volume": 0.0, "close_time": 1684547999999}, {"open_time": 1684548000000, "open": 5.331, "high": 5.331, "low": 5.331, "close": 5.331, "volume": 0.0, "close_time": 1684551599999}, {"open_time": 1684551600000, "open": 5.331, "high": 5.331, "low": 5.331, "close": 5.331, "volume": 0.0, "close_time": 1684555199999}, {"open_time": 1684555200000, "open": 5.331, "high": 5.331, "low": 5.331, "close": 5.331, "volume": 0.0, "close_time": 1684558799999}, {"open_time": 1684558800000, "open": 5.331, "high": 5.331, "low": 5.331, "close": 5.331, "volume": 0.0, "close_time": 1684562399999}, {"open_time": 1684562400000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 3.0, "close_time": 1684565999999}, {"open_time": 1684566000000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.0, "close_time": 1684569599999}, {"open_time": 1684569600000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.0, "close_time": 1684573199999}, {"open_time": 1684573200000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.0, "close_time": 1684576799999}, {"open_time": 1684576800000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.0, "close_time": 1684580399999}, {"open_time": 1684580400000, "open": 5.271, "high": 5.271, "low": 5.261, "close": 5.261, "volume": 20.57, "close_time": 1684583999999}, {"open_time": 1684584000000, "open": 5.266, "high": 5.266, "low": 5.266, "close": 5.266, "volume": 2.85, "close_time": 1684587599999}, {"open_time": 1684587600000, "open": 5.266, "high": 5.266, "low": 5.266, "close": 5.266, "volume": 0.0, "close_time": 1684591199999}, {"open_time": 1684591200000, "open": 5.266, "high": 5.266, "low": 5.266, "close": 5.266, "volume": 0.0, "close_time": 1684594799999}, {"open_time": 1684594800000, "open": 5.261, "high": 5.273, "low": 5.261, "close": 5.273, "volume": 24.51, "close_time": 1684598399999}, {"open_time": 1684598400000, "open": 5.273, "high": 5.273, "low": 5.273, "close": 5.273, "volume": 0.0, "close_time": 1684601999999}, {"open_time": 1684602000000, "open": 5.273, "high": 5.273, "low": 5.273, "close": 5.273, "volume": 0.0, "close_time": 1684605599999}, {"open_time": 1684605600000, "open": 5.273, "high": 5.273, "low": 5.273, "close": 5.273, "volume": 0.0, "close_time": 1684609199999}, {"open_time": 1684609200000, "open": 5.273, "high": 5.273, "low": 5.273, "close": 5.273, "volume": 0.0, "close_time": 1684612799999}, {"open_time": 1684612800000, "open": 5.273, "high": 5.273, "low": 5.273, "close": 5.273, "volume": 0.0, "close_time": 1684616399999}, {"open_time": 1684616400000, "open": 5.273, "high": 5.273, "low": 5.273, "close": 5.273, "volume": 0.0, "close_time": 1684619999999}, {"open_time": 1684620000000, "open": 5.288, "high": 5.289, "low": 5.288, "close": 5.289, "volume": 62.59, "close_time": 1684623599999}, {"open_time": 1684623600000, "open": 5.295, "high": 5.295, "low": 5.295, "close": 5.295, "volume": 104.19, "close_time": 1684627199999}, {"open_time": 1684627200000, "open": 5.295, "high": 5.295, "low": 5.295, "close": 5.295, "volume": 0.0, "close_time": 1684630799999}, {"open_time": 1684630800000, "open": 5.29, "high": 5.29, "low": 5.253, "close": 5.267, "volume": 64.06, "close_time": 1684634399999}, {"open_time": 1684634400000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 0.0, "close_time": 1684637999999}, {"open_time": 1684638000000, "open": 5.277, "high": 5.277, "low": 5.277, "close": 5.277, "volume": 27.41, "close_time": 1684641599999}, {"open_time": 1684641600000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 2.71, "close_time": 1684645199999}, {"open_time": 1684645200000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 0.0, "close_time": 1684648799999}, {"open_time": 1684648800000, "open": 5.267, "high": 5.267, "low": 5.267, "close": 5.267, "volume": 0.0, "close_time": 1684652399999}, {"open_time": 1684652400000, "open": 5.24, "high": 5.24, "low": 5.239, "close": 5.239, "volume": 74.4, "close_time": 1684655999999}, {"open_time": 1684656000000, "open": 5.239, "high": 5.239, "low": 5.239, "close": 5.239, "volume": 0.0, "close_time": 1684659599999}, {"open_time": 1684659600000, "open": 5.239, "high": 5.239, "low": 5.239, "close": 5.239, "volume": 0.0, "close_time": 1684663199999}, {"open_time": 1684663200000, "open": 5.239, "high": 5.239, "low": 5.239, "close": 5.239, "volume": 0.0, "close_time": 1684666799999}, {"open_time": 1684666800000, "open": 5.217, "high": 5.217, "low": 5.187, "close": 5.187, "volume": 48.16, "close_time": 1684670399999}, {"open_time": 1684670400000, "open": 5.187, "high": 5.187, "low": 5.187, "close": 5.187, "volume": 0.0, "close_time": 1684673999999}, {"open_time": 1684674000000, "open": 5.187, "high": 5.187, "low": 5.187, "close": 5.187, "volume": 0.0, "close_time": 1684677599999}, {"open_time": 1684677600000, "open": 5.187, "high": 5.187, "low": 5.187, "close": 5.187, "volume": 0.0, "close_time": 1684681199999}, {"open_time": 1684681200000, "open": 5.192, "high": 5.192, "low": 5.166, "close": 5.166, "volume": 153.08, "close_time": 1684684799999}, {"open_time": 1684684800000, "open": 5.166, "high": 5.166, "low": 5.166, "close": 5.166, "volume": 0.0, "close_time": 1684688399999}, {"open_time": 1684688400000, "open": 5.173, "high": 5.173, "low": 5.14, "close": 5.14, "volume": 23083.03, "close_time": 1684691999999}, {"open_time": 1684692000000, "open": 5.14, "high": 5.14, "low": 5.14, "close": 5.14, "volume": 0.0, "close_time": 1684695599999}, {"open_time": 1684695600000, "open": 5.14, "high": 5.14, "low": 5.14, "close": 5.14, "volume": 0.0, "close_time": 1684699199999}, {"open_time": 1684699200000, "open": 5.14, "high": 5.14, "low": 5.14, "close": 5.14, "volume": 0.0, "close_time": 1684702799999}, {"open_time": 1684702800000, "open": 5.117, "high": 5.61, "low": 5.094, "close": 5.106, "volume": 1079.68, "close_time": 1684706399999}, {"open_time": 1684706400000, "open": 5.109, "high": 5.109, "low": 5.106, "close": 5.106, "volume": 3072.03, "close_time": 1684709999999}, {"open_time": 1684710000000, "open": 5.106, "high": 5.106, "low": 5.106, "close": 5.106, "volume": 0.0, "close_time": 1684713599999}, {"open_time": 1684713600000, "open": 5.094, "high": 5.094, "low": 5.065, "close": 5.065, "volume": 327.41, "close_time": 1684717199999}, {"open_time": 1684717200000, "open": 5.086, "high": 5.087, "low": 5.078, "close": 5.078, "volume": 100.95, "close_time": 1684720799999}, {"open_time": 1684720800000, "open": 5.074, "high": 5.074, "low": 5.074, "close": 5.074, "volume": 223.3, "close_time": 1684724399999}, {"open_time": 1684724400000, "open": 5.074, "high": 5.074, "low": 5.074, "close": 5.074, "volume": 0.0, "close_time": 1684727999999}, {"open_time": 1684728000000, "open": 5.074, "high": 5.074, "low": 5.074, "close": 5.074, "volume": 0.0, "close_time": 1684731599999}, {"open_time": 1684731600000, "open": 5.109, "high": 5.143, "low": 5.109, "close": 5.125, "volume": 964.34, "close_time": 1684735199999}, {"open_time": 1684735200000, "open": 5.125, "high": 5.125, "low": 5.125, "close": 5.125, "volume": 0.0, "close_time": 1684738799999}, {"open_time": 1684738800000, "open": 5.114, "high": 5.114, "low": 5.114, "close": 5.114, "volume": 27.22, "close_time": 1684742399999}, {"open_time": 1684742400000, "open": 5.129, "high": 5.129, "low": 5.124, "close": 5.124, "volume": 292.39, "close_time": 1684745999999}, {"open_time": 1684746000000, "open": 5.124, "high": 5.124, "low": 5.124, "close": 5.124, "volume": 0.0, "close_time": 1684749599999}, {"open_time": 1684749600000, "open": 5.124, "high": 5.124, "low": 5.124, "close": 5.124, "volume": 0.0, "close_time": 1684753199999}, {"open_time": 1684753200000, "open": 5.124, "high": 5.124, "low": 5.124, "close": 5.124, "volume": 0.0, "close_time": 1684756799999}, {"open_time": 1684756800000, "open": 5.124, "high": 5.124, "low": 5.124, "close": 5.124, "volume": 0.0, "close_time": 1684760399999}, {"open_time": 1684760400000, "open": 5.124, "high": 5.124, "low": 5.124, "close": 5.124, "volume": 0.0, "close_time": 1684763999999}, {"open_time": 1684764000000, "open": 5.124, "high": 5.124, "low": 5.124, "close": 5.124, "volume": 0.0, "close_time": 1684767599999}, {"open_time": 1684767600000, "open": 5.124, "high": 5.124, "low": 5.124, "close": 5.124, "volume": 0.0, "close_time": 1684771199999}, {"open_time": 1684771200000, "open": 5.062, "high": 5.062, "low": 5.061, "close": 5.061, "volume": 27.34, "close_time": 1684774799999}, {"open_time": 1684774800000, "open": 5.061, "high": 5.061, "low": 5.061, "close": 5.061, "volume": 0.0, "close_time": 1684778399999}, {"open_time": 1684778400000, "open": 5.083, "high": 5.09, "low": 5.083, "close": 5.09, "volume": 101.2, "close_time": 1684781999999}, {"open_time": 1684782000000, "open": 5.09, "high": 5.09, "low": 5.087, "close": 5.087, "volume": 44.53, "close_time": 1684785599999}, {"open_time": 1684785600000, "open": 5.087, "high": 5.087, "low": 5.087, "close": 5.087, "volume": 0.0, "close_time": 1684789199999}, {"open_time": 1684789200000, "open": 5.087, "high": 5.087, "low": 5.087, "close": 5.087, "volume": 0.0, "close_time": 1684792799999}, {"open_time": 1684792800000, "open": 5.087, "high": 5.087, "low": 5.087, "close": 5.087, "volume": 0.0, "close_time": 1684796399999}, {"open_time": 1684796400000, "open": 5.087, "high": 5.087, "low": 5.087, "close": 5.087, "volume": 0.0, "close_time": 1684799999999}, {"open_time": 1684800000000, "open": 5.082, "high": 5.082, "low": 5.082, "close": 5.082, "volume": 13.14, "close_time": 1684803599999}, {"open_time": 1684803600000, "open": 5.064, "high": 5.116, "low": 5.064, "close": 5.115, "volume": 2535.38, "close_time": 1684807199999}, {"open_time": 1684807200000, "open": 5.126, "high": 5.133, "low": 5.126, "close": 5.133, "volume": 836.28, "close_time": 1684810799999}, {"open_time": 1684810800000, "open": 5.13, "high": 5.199, "low": 5.13, "close": 5.199, "volume": 37.43, "close_time": 1684814399999}, {"open_time": 1684814400000, "open": 5.168, "high": 5.173, "low": 5.168, "close": 5.173, "volume": 97.33, "close_time": 1684817999999}, {"open_time": 1684818000000, "open": 5.146, "high": 5.203, "low": 5.131, "close": 5.131, "volume": 75.58, "close_time": 1684821599999}, {"open_time": 1684821600000, "open": 5.131, "high": 5.131, "low": 5.131, "close": 5.131, "volume": 0.0, "close_time": 1684825199999}, {"open_time": 1684825200000, "open": 5.119, "high": 5.119, "low": 5.119, "close": 5.119, "volume": 0.99, "close_time": 1684828799999}, {"open_time": 1684828800000, "open": 5.119, "high": 5.119, "low": 5.119, "close": 5.119, "volume": 0.0, "close_time": 1684832399999}, {"open_time": 1684832400000, "open": 5.119, "high": 5.119, "low": 5.119, "close": 5.119, "volume": 0.0, "close_time": 1684835999999}, {"open_time": 1684836000000, "open": 5.122, "high": 5.122, "low": 5.122, "close": 5.122, "volume": 2.22, "close_time": 1684839599999}, {"open_time": 1684839600000, "open": 5.122, "high": 5.122, "low": 5.122, "close": 5.122, "volume": 0.0, "close_time": 1684843199999}, {"open_time": 1684843200000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 1.19, "close_time": 1684846799999}, {"open_time": 1684846800000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 0.0, "close_time": 1684850399999}, {"open_time": 1684850400000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 0.0, "close_time": 1684853999999}, {"open_time": 1684854000000, "open": 5.112, "high": 5.112, "low": 5.112, "close": 5.112, "volume": 9.99, "close_time": 1684857599999}, {"open_time": 1684857600000, "open": 5.112, "high": 5.112, "low": 5.112, "close": 5.112, "volume": 0.0, "close_time": 1684861199999}, {"open_time": 1684861200000, "open": 5.1, "high": 5.1, "low": 5.1, "close": 5.1, "volume": 9.54, "close_time": 1684864799999}, {"open_time": 1684864800000, "open": 5.098, "high": 5.098, "low": 5.04, "close": 5.04, "volume": 92.34, "close_time": 1684868399999}, {"open_time": 1684868400000, "open": 5.04, "high": 5.04, "low": 5.04, "close": 5.04, "volume": 0.0, "close_time": 1684871999999}, {"open_time": 1684872000000, "open": 5.071, "high": 5.079, "low": 5.071, "close": 5.079, "volume": 126.62, "close_time": 1684875599999}, {"open_time": 1684875600000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.87, "close_time": 1684879199999}, {"open_time": 1684879200000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1684882799999}, {"open_time": 1684882800000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1684886399999}, {"open_time": 1684886400000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1684889999999}, {"open_time": 1684890000000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1684893599999}, {"open_time": 1684893600000, "open": 5.05, "high": 5.05, "low": 5.05, "close": 5.05, "volume": 824.32, "close_time": 1684897199999}, {"open_time": 1684897200000, "open": 5.001, "high": 5.001, "low": 4.968, "close": 4.968, "volume": 53.44, "close_time": 1684900799999}, {"open_time": 1684900800000, "open": 4.968, "high": 4.968, "low": 4.968, "close": 4.968, "volume": 0.0, "close_time": 1684904399999}, {"open_time": 1684904400000, "open": 4.968, "high": 4.968, "low": 4.968, "close": 4.968, "volume": 0.0, "close_time": 1684907999999}, {"open_time": 1684908000000, "open": 4.958, "high": 4.958, "low": 4.958, "close": 4.958, "volume": 2.88, "close_time": 1684911599999}, {"open_time": 1684911600000, "open": 4.958, "high": 4.958, "low": 4.958, "close": 4.958, "volume": 0.0, "close_time": 1684915199999}, {"open_time": 1684915200000, "open": 4.958, "high": 4.958, "low": 4.958, "close": 4.958, "volume": 0.0, "close_time": 1684918799999}, {"open_time": 1684918800000, "open": 4.958, "high": 4.958, "low": 4.958, "close": 4.958, "volume": 0.0, "close_time": 1684922399999}, {"open_time": 1684922400000, "open": 4.958, "high": 4.958, "low": 4.958, "close": 4.958, "volume": 0.0, "close_time": 1684925999999}, {"open_time": 1684926000000, "open": 4.958, "high": 4.958, "low": 4.958, "close": 4.958, "volume": 4.88, "close_time": 1684929599999}, {"open_time": 1684929600000, "open": 4.948, "high": 4.948, "low": 4.948, "close": 4.948, "volume": 15.95, "close_time": 1684933199999}, {"open_time": 1684933200000, "open": 4.956, "high": 4.967, "low": 4.89, "close": 4.898, "volume": 212.28, "close_time": 1684936799999}, {"open_time": 1684936800000, "open": 4.904, "high": 4.913, "low": 4.904, "close": 4.912, "volume": 75.55, "close_time": 1684940399999}, {"open_time": 1684940400000, "open": 4.894, "high": 4.934, "low": 4.894, "close": 4.934, "volume": 363.49, "close_time": 1684943999999}, {"open_time": 1684944000000, "open": 4.934, "high": 4.934, "low": 4.934, "close": 4.934, "volume": 0.0, "close_time": 1684947599999}, {"open_time": 1684947600000, "open": 4.931, "high": 4.931, "low": 4.93, "close": 4.93, "volume": 9.92, "close_time": 1684951199999}, {"open_time": 1684951200000, "open": 4.933, "high": 4.933, "low": 4.922, "close": 4.922, "volume": 205.48, "close_time": 1684954799999}, {"open_time": 1684954800000, "open": 4.922, "high": 4.922, "low": 4.922, "close": 4.922, "volume": 0.0, "close_time": 1684958399999}, {"open_time": 1684958400000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 5.21, "close_time": 1684961999999}, {"open_time": 1684962000000, "open": 4.961, "high": 4.961, "low": 4.961, "close": 4.961, "volume": 2.65, "close_time": 1684965599999}, {"open_time": 1684965600000, "open": 4.961, "high": 4.961, "low": 4.961, "close": 4.961, "volume": 0.0, "close_time": 1684969199999}, {"open_time": 1684969200000, "open": 4.961, "high": 4.961, "low": 4.961, "close": 4.961, "volume": 0.0, "close_time": 1684972799999}, {"open_time": 1684972800000, "open": 4.961, "high": 4.961, "low": 4.961, "close": 4.961, "volume": 0.0, "close_time": 1684976399999}, {"open_time": 1684976400000, "open": 4.895, "high": 4.895, "low": 4.895, "close": 4.895, "volume": 5.21, "close_time": 1684979999999}, {"open_time": 1684980000000, "open": 4.937, "high": 4.937, "low": 4.937, "close": 4.937, "volume": 2.0, "close_time": 1684983599999}, {"open_time": 1684983600000, "open": 4.924, "high": 4.924, "low": 4.915, "close": 4.915, "volume": 12.2, "close_time": 1684987199999}, {"open_time": 1684987200000, "open": 4.95, "high": 4.95, "low": 4.946, "close": 4.947, "volume": 2.72, "close_time": 1684990799999}, {"open_time": 1684990800000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1684994399999}, {"open_time": 1684994400000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1684997999999}, {"open_time": 1684998000000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1685001599999}, {"open_time": 1685001600000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1685005199999}, {"open_time": 1685005200000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1685008799999}, {"open_time": 1685008800000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1685012399999}, {"open_time": 1685012400000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1685015999999}, {"open_time": 1685016000000, "open": 4.965, "high": 4.965, "low": 4.965, "close": 4.965, "volume": 100.47, "close_time": 1685019599999}, {"open_time": 1685019600000, "open": 4.969, "high": 4.974, "low": 4.933, "close": 4.933, "volume": 49.47, "close_time": 1685023199999}, {"open_time": 1685023200000, "open": 4.954, "high": 4.954, "low": 4.953, "close": 4.953, "volume": 4.23, "close_time": 1685026799999}, {"open_time": 1685026800000, "open": 4.953, "high": 4.953, "low": 4.953, "close": 4.953, "volume": 0.0, "close_time": 1685030399999}, {"open_time": 1685030400000, "open": 4.94, "high": 4.94, "low": 4.926, "close": 4.926, "volume": 110.98, "close_time": 1685033999999}, {"open_time": 1685034000000, "open": 4.96, "high": 4.96, "low": 4.96, "close": 4.96, "volume": 2.24, "close_time": 1685037599999}, {"open_time": 1685037600000, "open": 4.951, "high": 4.951, "low": 4.924, "close": 4.924, "volume": 270.19, "close_time": 1685041199999}, {"open_time": 1685041200000, "open": 4.924, "high": 4.924, "low": 4.924, "close": 4.924, "volume": 0.0, "close_time": 1685044799999}, {"open_time": 1685044800000, "open": 4.924, "high": 4.924, "low": 4.924, "close": 4.924, "volume": 0.0, "close_time": 1685048399999}, {"open_time": 1685048400000, "open": 4.924, "high": 4.924, "low": 4.924, "close": 4.924, "volume": 1.21, "close_time": 1685051999999}, {"open_time": 1685052000000, "open": 4.924, "high": 4.924, "low": 4.924, "close": 4.924, "volume": 0.0, "close_time": 1685055599999}, {"open_time": 1685055600000, "open": 4.924, "high": 4.924, "low": 4.924, "close": 4.924, "volume": 0.0, "close_time": 1685059199999}, {"open_time": 1685059200000, "open": 4.963, "high": 4.966, "low": 4.963, "close": 4.966, "volume": 37.07, "close_time": 1685062799999}, {"open_time": 1685062800000, "open": 4.973, "high": 4.973, "low": 4.946, "close": 4.946, "volume": 50.98, "close_time": 1685066399999}, {"open_time": 1685066400000, "open": 4.942, "high": 4.942, "low": 4.942, "close": 4.942, "volume": 0.87, "close_time": 1685069999999}, {"open_time": 1685070000000, "open": 4.942, "high": 4.942, "low": 4.942, "close": 4.942, "volume": 0.0, "close_time": 1685073599999}, {"open_time": 1685073600000, "open": 4.978, "high": 4.987, "low": 4.978, "close": 4.985, "volume": 60.27, "close_time": 1685077199999}, {"open_time": 1685077200000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 2.18, "close_time": 1685080799999}, {"open_time": 1685080800000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1685084399999}, {"open_time": 1685084400000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1685087999999}, {"open_time": 1685088000000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1685091599999}, {"open_time": 1685091600000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1685095199999}, {"open_time": 1685095200000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1685098799999}, {"open_time": 1685098800000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1685102399999}, {"open_time": 1685102400000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1685105999999}, {"open_time": 1685106000000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1685109599999}, {"open_time": 1685109600000, "open": 5.0, "high": 5.003, "low": 5.0, "close": 5.003, "volume": 106.12, "close_time": 1685113199999}, {"open_time": 1685113200000, "open": 5.003, "high": 5.003, "low": 5.003, "close": 5.003, "volume": 0.0, "close_time": 1685116799999}, {"open_time": 1685116800000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 32.79, "close_time": 1685120399999}, {"open_time": 1685120400000, "open": 4.991, "high": 4.991, "low": 4.991, "close": 4.991, "volume": 1.99, "close_time": 1685123999999}, {"open_time": 1685124000000, "open": 4.961, "high": 4.983, "low": 4.956, "close": 4.983, "volume": 116.19, "close_time": 1685127599999}, {"open_time": 1685127600000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 0.0, "close_time": 1685131199999}, {"open_time": 1685131200000, "open": 4.994, "high": 4.994, "low": 4.994, "close": 4.994, "volume": 89.74, "close_time": 1685134799999}, {"open_time": 1685134800000, "open": 4.994, "high": 4.994, "low": 4.994, "close": 4.994, "volume": 0.0, "close_time": 1685138399999}, {"open_time": 1685138400000, "open": 4.994, "high": 4.994, "low": 4.994, "close": 4.994, "volume": 0.0, "close_time": 1685141999999}, {"open_time": 1685142000000, "open": 4.994, "high": 4.994, "low": 4.994, "close": 4.994, "volume": 0.0, "close_time": 1685145599999}, {"open_time": 1685145600000, "open": 4.994, "high": 4.994, "low": 4.994, "close": 4.994, "volume": 0.0, "close_time": 1685149199999}, {"open_time": 1685149200000, "open": 4.994, "high": 4.994, "low": 4.994, "close": 4.994, "volume": 0.0, "close_time": 1685152799999}, {"open_time": 1685152800000, "open": 4.968, "high": 4.968, "low": 4.968, "close": 4.968, "volume": 27.74, "close_time": 1685156399999}, {"open_time": 1685156400000, "open": 4.968, "high": 4.968, "low": 4.968, "close": 4.968, "volume": 0.0, "close_time": 1685159999999}, {"open_time": 1685160000000, "open": 4.998, "high": 4.998, "low": 4.998, "close": 4.998, "volume": 0.47, "close_time": 1685163599999}, {"open_time": 1685163600000, "open": 4.998, "high": 4.998, "low": 4.998, "close": 4.998, "volume": 0.0, "close_time": 1685167199999}, {"open_time": 1685167200000, "open": 4.998, "high": 4.998, "low": 4.998, "close": 4.998, "volume": 0.0, "close_time": 1685170799999}, {"open_time": 1685170800000, "open": 4.998, "high": 4.998, "low": 4.998, "close": 4.998, "volume": 0.0, "close_time": 1685174399999}, {"open_time": 1685174400000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 18.55, "close_time": 1685177999999}, {"open_time": 1685178000000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685181599999}, {"open_time": 1685181600000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685185199999}, {"open_time": 1685185200000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685188799999}, {"open_time": 1685188800000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685192399999}, {"open_time": 1685192400000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685195999999}, {"open_time": 1685196000000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685199599999}, {"open_time": 1685199600000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685203199999}, {"open_time": 1685203200000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685206799999}, {"open_time": 1685206800000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685210399999}, {"open_time": 1685210400000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685213999999}, {"open_time": 1685214000000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685217599999}, {"open_time": 1685217600000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685221199999}, {"open_time": 1685221200000, "open": 5.023, "high": 5.023, "low": 5.023, "close": 5.023, "volume": 19.79, "close_time": 1685224799999}, {"open_time": 1685224800000, "open": 5.023, "high": 5.023, "low": 5.023, "close": 5.023, "volume": 0.0, "close_time": 1685228399999}, {"open_time": 1685228400000, "open": 5.023, "high": 5.023, "low": 5.023, "close": 5.023, "volume": 0.0, "close_time": 1685231999999}, {"open_time": 1685232000000, "open": 5.052, "high": 5.074, "low": 5.052, "close": 5.074, "volume": 40.34, "close_time": 1685235599999}, {"open_time": 1685235600000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 2.31, "close_time": 1685239199999}, {"open_time": 1685239200000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 0.0, "close_time": 1685242799999}, {"open_time": 1685242800000, "open": 5.078, "high": 5.095, "low": 5.078, "close": 5.095, "volume": 70.33, "close_time": 1685246399999}, {"open_time": 1685246400000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 89.87, "close_time": 1685249999999}, {"open_time": 1685250000000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685253599999}, {"open_time": 1685253600000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685257199999}, {"open_time": 1685257200000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685260799999}, {"open_time": 1685260800000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685264399999}, {"open_time": 1685264400000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685267999999}, {"open_time": 1685268000000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685271599999}, {"open_time": 1685271600000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685275199999}, {"open_time": 1685275200000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685278799999}, {"open_time": 1685278800000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685282399999}, {"open_time": 1685282400000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685285999999}, {"open_time": 1685286000000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685289599999}, {"open_time": 1685289600000, "open": 5.079, "high": 5.079, "low": 5.079, "close": 5.079, "volume": 0.0, "close_time": 1685293199999}, {"open_time": 1685293200000, "open": 5.035, "high": 5.068, "low": 5.035, "close": 5.068, "volume": 158.86, "close_time": 1685296799999}, {"open_time": 1685296800000, "open": 5.068, "high": 5.085, "low": 5.062, "close": 5.066, "volume": 90.71, "close_time": 1685300399999}, {"open_time": 1685300400000, "open": 5.066, "high": 5.066, "low": 5.066, "close": 5.066, "volume": 0.0, "close_time": 1685303999999}, {"open_time": 1685304000000, "open": 5.066, "high": 5.066, "low": 5.066, "close": 5.066, "volume": 0.0, "close_time": 1685307599999}, {"open_time": 1685307600000, "open": 5.092, "high": 5.094, "low": 5.092, "close": 5.094, "volume": 21.88, "close_time": 1685311199999}, {"open_time": 1685311200000, "open": 5.102, "high": 5.172, "low": 5.102, "close": 5.145, "volume": 229.54, "close_time": 1685314799999}, {"open_time": 1685314800000, "open": 5.164, "high": 5.164, "low": 5.136, "close": 5.136, "volume": 141.31, "close_time": 1685318399999}, {"open_time": 1685318400000, "open": 5.149, "high": 5.163, "low": 5.149, "close": 5.163, "volume": 15.37, "close_time": 1685321999999}, {"open_time": 1685322000000, "open": 5.162, "high": 5.164, "low": 5.162, "close": 5.164, "volume": 4.87, "close_time": 1685325599999}, {"open_time": 1685325600000, "open": 5.142, "high": 5.142, "low": 5.142, "close": 5.142, "volume": 8.52, "close_time": 1685329199999}, {"open_time": 1685329200000, "open": 5.142, "high": 5.142, "low": 5.142, "close": 5.142, "volume": 0.0, "close_time": 1685332799999}, {"open_time": 1685332800000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 2.35, "close_time": 1685336399999}, {"open_time": 1685336400000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 0.0, "close_time": 1685339999999}, {"open_time": 1685340000000, "open": 5.154, "high": 5.154, "low": 5.154, "close": 5.154, "volume": 3.92, "close_time": 1685343599999}, {"open_time": 1685343600000, "open": 5.154, "high": 5.154, "low": 5.154, "close": 5.154, "volume": 0.0, "close_time": 1685347199999}, {"open_time": 1685347200000, "open": 5.154, "high": 5.154, "low": 5.154, "close": 5.154, "volume": 0.0, "close_time": 1685350799999}, {"open_time": 1685350800000, "open": 5.154, "high": 5.154, "low": 5.154, "close": 5.154, "volume": 0.0, "close_time": 1685354399999}, {"open_time": 1685354400000, "open": 5.154, "high": 5.154, "low": 5.154, "close": 5.154, "volume": 0.0, "close_time": 1685357999999}, {"open_time": 1685358000000, "open": 5.154, "high": 5.154, "low": 5.154, "close": 5.154, "volume": 0.0, "close_time": 1685361599999}, {"open_time": 1685361600000, "open": 5.154, "high": 5.154, "low": 5.154, "close": 5.154, "volume": 0.0, "close_time": 1685365199999}, {"open_time": 1685365200000, "open": 5.154, "high": 5.154, "low": 5.154, "close": 5.154, "volume": 0.0, "close_time": 1685368799999}, {"open_time": 1685368800000, "open": 5.154, "high": 5.154, "low": 5.154, "close": 5.154, "volume": 0.0, "close_time": 1685372399999}, {"open_time": 1685372400000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 25.32, "close_time": 1685375999999}, {"open_time": 1685376000000, "open": 5.098, "high": 5.105, "low": 5.098, "close": 5.105, "volume": 4.95, "close_time": 1685379599999}, {"open_time": 1685379600000, "open": 5.105, "high": 5.105, "low": 5.105, "close": 5.105, "volume": 0.0, "close_time": 1685383199999}, {"open_time": 1685383200000, "open": 5.105, "high": 5.105, "low": 5.105, "close": 5.105, "volume": 19.44, "close_time": 1685386799999}, {"open_time": 1685386800000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 9.62, "close_time": 1685390399999}, {"open_time": 1685390400000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "close_time": 1685393999999}, {"open_time": 1685394000000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "close_time": 1685397599999}, {"open_time": 1685397600000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "close_time": 1685401199999}, {"open_time": 1685401200000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "close_time": 1685404799999}, {"open_time": 1685404800000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "close_time": 1685408399999}, {"open_time": 1685408400000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 85.0, "close_time": 1685411999999}, {"open_time": 1685412000000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "close_time": 1685415599999}, {"open_time": 1685415600000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "close_time": 1685419199999}, {"open_time": 1685419200000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 0.0, "close_time": 1685422799999}, {"open_time": 1685422800000, "open": 5.139, "high": 5.15, "low": 5.131, "close": 5.144, "volume": 69.59, "close_time": 1685426399999}, {"open_time": 1685426400000, "open": 5.144, "high": 5.144, "low": 5.144, "close": 5.144, "volume": 0.0, "close_time": 1685429999999}, {"open_time": 1685430000000, "open": 5.164, "high": 5.164, "low": 5.164, "close": 5.164, "volume": 14.38, "close_time": 1685433599999}, {"open_time": 1685433600000, "open": 5.164, "high": 5.164, "low": 5.164, "close": 5.164, "volume": 0.0, "close_time": 1685437199999}, {"open_time": 1685437200000, "open": 5.178, "high": 5.178, "low": 5.169, "close": 5.169, "volume": 34.86, "close_time": 1685440799999}, {"open_time": 1685440800000, "open": 5.169, "high": 5.169, "low": 5.169, "close": 5.169, "volume": 0.0, "close_time": 1685444399999}, {"open_time": 1685444400000, "open": 5.169, "high": 5.169, "low": 5.169, "close": 5.169, "volume": 0.0, "close_time": 1685447999999}, {"open_time": 1685448000000, "open": 5.169, "high": 5.169, "low": 5.169, "close": 5.169, "volume": 0.0, "close_time": 1685451599999}, {"open_time": 1685451600000, "open": 5.169, "high": 5.169, "low": 5.169, "close": 5.169, "volume": 0.0, "close_time": 1685455199999}, {"open_time": 1685455200000, "open": 5.169, "high": 5.169, "low": 5.169, "close": 5.169, "volume": 0.0, "close_time": 1685458799999}, {"open_time": 1685458800000, "open": 5.169, "high": 5.169, "low": 5.169, "close": 5.169, "volume": 0.0, "close_time": 1685462399999}, {"open_time": 1685462400000, "open": 5.139, "high": 5.144, "low": 5.139, "close": 5.144, "volume": 28.42, "close_time": 1685465999999}, {"open_time": 1685466000000, "open": 5.105, "high": 5.129, "low": 5.105, "close": 5.129, "volume": 30.88, "close_time": 1685469599999}, {"open_time": 1685469600000, "open": 5.129, "high": 5.129, "low": 5.129, "close": 5.129, "volume": 0.0, "close_time": 1685473199999}, {"open_time": 1685473200000, "open": 5.129, "high": 5.129, "low": 5.129, "close": 5.129, "volume": 0.0, "close_time": 1685476799999}, {"open_time": 1685476800000, "open": 5.129, "high": 5.129, "low": 5.129, "close": 5.129, "volume": 0.0, "close_time": 1685480399999}, {"open_time": 1685480400000, "open": 5.144, "high": 5.166, "low": 5.144, "close": 5.163, "volume": 10.51, "close_time": 1685483999999}, {"open_time": 1685484000000, "open": 5.163, "high": 5.163, "low": 5.163, "close": 5.163, "volume": 0.0, "close_time": 1685487599999}, {"open_time": 1685487600000, "open": 5.163, "high": 5.163, "low": 5.163, "close": 5.163, "volume": 0.0, "close_time": 1685491199999}, {"open_time": 1685491200000, "open": 5.143, "high": 5.143, "low": 5.143, "close": 5.143, "volume": 5.6, "close_time": 1685494799999}, {"open_time": 1685494800000, "open": 5.151, "high": 5.151, "low": 5.151, "close": 5.151, "volume": 16.27, "close_time": 1685498399999}, {"open_time": 1685498400000, "open": 5.129, "high": 5.131, "low": 5.129, "close": 5.131, "volume": 4.28, "close_time": 1685501999999}, {"open_time": 1685502000000, "open": 5.131, "high": 5.131, "low": 5.131, "close": 5.131, "volume": 0.0, "close_time": 1685505599999}, {"open_time": 1685505600000, "open": 5.065, "high": 5.078, "low": 5.049, "close": 5.056, "volume": 176.48, "close_time": 1685509199999}, {"open_time": 1685509200000, "open": 5.042, "high": 5.055, "low": 5.02, "close": 5.02, "volume": 11.96, "close_time": 1685512799999}, {"open_time": 1685512800000, "open": 5.02, "high": 5.02, "low": 5.02, "close": 5.02, "volume": 0.0, "close_time": 1685516399999}, {"open_time": 1685516400000, "open": 5.02, "high": 5.02, "low": 5.02, "close": 5.02, "volume": 0.0, "close_time": 1685519999999}, {"open_time": 1685520000000, "open": 5.02, "high": 5.02, "low": 5.02, "close": 5.02, "volume": 0.0, "close_time": 1685523599999}, {"open_time": 1685523600000, "open": 5.02, "high": 5.02, "low": 5.02, "close": 5.02, "volume": 0.0, "close_time": 1685527199999}, {"open_time": 1685527200000, "open": 5.06, "high": 5.069, "low": 5.06, "close": 5.067, "volume": 116.78, "close_time": 1685530799999}, {"open_time": 1685530800000, "open": 5.067, "high": 5.067, "low": 5.067, "close": 5.067, "volume": 0.0, "close_time": 1685534399999}, {"open_time": 1685534400000, "open": 5.05, "high": 5.05, "low": 5.05, "close": 5.05, "volume": 0.6, "close_time": 1685537999999}, {"open_time": 1685538000000, "open": 5.05, "high": 5.05, "low": 5.05, "close": 5.05, "volume": 0.0, "close_time": 1685541599999}, {"open_time": 1685541600000, "open": 5.027, "high": 5.027, "low": 5.016, "close": 5.016, "volume": 208.42, "close_time": 1685545199999}, {"open_time": 1685545200000, "open": 5.042, "high": 5.062, "low": 5.042, "close": 5.058, "volume": 44.74, "close_time": 1685548799999}, {"open_time": 1685548800000, "open": 5.028, "high": 5.028, "low": 5.028, "close": 5.028, "volume": 6.62, "close_time": 1685552399999}, {"open_time": 1685552400000, "open": 5.028, "high": 5.028, "low": 5.028, "close": 5.028, "volume": 0.0, "close_time": 1685555999999}, {"open_time": 1685556000000, "open": 5.028, "high": 5.028, "low": 5.028, "close": 5.028, "volume": 0.0, "close_time": 1685559599999}, {"open_time": 1685559600000, "open": 5.03, "high": 5.03, "low": 5.03, "close": 5.03, "volume": 1.5, "close_time": 1685563199999}, {"open_time": 1685563200000, "open": 5.022, "high": 5.022, "low": 5.022, "close": 5.022, "volume": 0.99, "close_time": 1685566799999}, {"open_time": 1685566800000, "open": 5.022, "high": 5.022, "low": 5.022, "close": 5.022, "volume": 0.0, "close_time": 1685570399999}, {"open_time": 1685570400000, "open": 5.003, "high": 5.003, "low": 5.003, "close": 5.003, "volume": 0.6, "close_time": 1685573999999}, {"open_time": 1685574000000, "open": 5.015, "high": 5.015, "low": 5.015, "close": 5.015, "volume": 0.2, "close_time": 1685577599999}, {"open_time": 1685577600000, "open": 5.015, "high": 5.015, "low": 5.015, "close": 5.015, "volume": 0.0, "close_time": 1685581199999}, {"open_time": 1685581200000, "open": 5.015, "high": 5.015, "low": 5.015, "close": 5.015, "volume": 0.0, "close_time": 1685584799999}, {"open_time": 1685584800000, "open": 5.015, "high": 5.015, "low": 4.978, "close": 4.978, "volume": 214.19, "close_time": 1685588399999}, {"open_time": 1685588400000, "open": 4.968, "high": 4.984, "low": 4.968, "close": 4.983, "volume": 96.51, "close_time": 1685591999999}, {"open_time": 1685592000000, "open": 5.0, "high": 5.016, "low": 5.0, "close": 5.016, "volume": 18.51, "close_time": 1685595599999}, {"open_time": 1685595600000, "open": 5.001, "high": 5.016, "low": 5.001, "close": 5.016, "volume": 44.46, "close_time": 1685599199999}, {"open_time": 1685599200000, "open": 5.016, "high": 5.016, "low": 5.016, "close": 5.016, "volume": 0.0, "close_time": 1685602799999}, {"open_time": 1685602800000, "open": 5.016, "high": 5.016, "low": 5.016, "close": 5.016, "volume": 0.0, "close_time": 1685606399999}, {"open_time": 1685606400000, "open": 5.016, "high": 5.016, "low": 5.016, "close": 5.016, "volume": 0.0, "close_time": 1685609999999}, {"open_time": 1685610000000, "open": 5.016, "high": 5.016, "low": 5.016, "close": 5.016, "volume": 0.0, "close_time": 1685613599999}, {"open_time": 1685613600000, "open": 5.016, "high": 5.016, "low": 5.016, "close": 5.016, "volume": 0.0, "close_time": 1685617199999}, {"open_time": 1685617200000, "open": 5.017, "high": 5.017, "low": 5.017, "close": 5.017, "volume": 100.0, "close_time": 1685620799999}, {"open_time": 1685620800000, "open": 5.017, "high": 5.017, "low": 5.017, "close": 5.017, "volume": 0.0, "close_time": 1685624399999}, {"open_time": 1685624400000, "open": 5.017, "high": 5.017, "low": 5.017, "close": 5.017, "volume": 0.0, "close_time": 1685627999999}, {"open_time": 1685628000000, "open": 5.017, "high": 5.017, "low": 5.017, "close": 5.017, "volume": 0.0, "close_time": 1685631599999}, {"open_time": 1685631600000, "open": 5.017, "high": 5.017, "low": 5.017, "close": 5.017, "volume": 0.0, "close_time": 1685635199999}, {"open_time": 1685635200000, "open": 5.048, "high": 5.048, "low": 5.04, "close": 5.041, "volume": 574.46, "close_time": 1685638799999}, {"open_time": 1685638800000, "open": 5.039, "high": 5.039, "low": 5.034, "close": 5.034, "volume": 34.72, "close_time": 1685642399999}, {"open_time": 1685642400000, "open": 5.013, "high": 5.013, "low": 5.013, "close": 5.013, "volume": 20.0, "close_time": 1685645999999}, {"open_time": 1685646000000, "open": 5.0, "high": 5.0, "low": 5.0, "close": 5.0, "volume": 34.64, "close_time": 1685649599999}, {"open_time": 1685649600000, "open": 5.0, "high": 5.0, "low": 5.0, "close": 5.0, "volume": 0.0, "close_time": 1685653199999}, {"open_time": 1685653200000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 14.0, "close_time": 1685656799999}, {"open_time": 1685656800000, "open": 5.006, "high": 5.006, "low": 5.006, "close": 5.006, "volume": 0.0, "close_time": 1685660399999}, {"open_time": 1685660400000, "open": 4.979, "high": 4.979, "low": 4.979, "close": 4.979, "volume": 46.06, "close_time": 1685663999999}, {"open_time": 1685664000000, "open": 4.978, "high": 4.978, "low": 4.955, "close": 4.955, "volume": 6.27, "close_time": 1685667599999}, {"open_time": 1685667600000, "open": 5.003, "high": 5.017, "low": 5.003, "close": 5.015, "volume": 64.75, "close_time": 1685671199999}, {"open_time": 1685671200000, "open": 5.025, "high": 5.025, "low": 5.025, "close": 5.025, "volume": 6.82, "close_time": 1685674799999}, {"open_time": 1685674800000, "open": 5.025, "high": 5.025, "low": 5.025, "close": 5.025, "volume": 0.0, "close_time": 1685678399999}, {"open_time": 1685678400000, "open": 5.051, "high": 5.052, "low": 5.051, "close": 5.052, "volume": 36.61, "close_time": 1685681999999}, {"open_time": 1685682000000, "open": 5.054, "high": 5.054, "low": 5.054, "close": 5.054, "volume": 0.37, "close_time": 1685685599999}, {"open_time": 1685685600000, "open": 5.054, "high": 5.054, "low": 5.054, "close": 5.054, "volume": 0.0, "close_time": 1685689199999}, {"open_time": 1685689200000, "open": 5.058, "high": 5.058, "low": 5.058, "close": 5.058, "volume": 3.96, "close_time": 1685692799999}, {"open_time": 1685692800000, "open": 5.063, "high": 5.09, "low": 5.063, "close": 5.09, "volume": 102.68, "close_time": 1685696399999}, {"open_time": 1685696400000, "open": 5.089, "high": 5.089, "low": 5.089, "close": 5.089, "volume": 1.18, "close_time": 1685699999999}, {"open_time": 1685700000000, "open": 5.089, "high": 5.089, "low": 5.089, "close": 5.089, "volume": 0.0, "close_time": 1685703599999}, {"open_time": 1685703600000, "open": 5.089, "high": 5.089, "low": 5.089, "close": 5.089, "volume": 0.0, "close_time": 1685707199999}, {"open_time": 1685707200000, "open": 5.062, "high": 5.062, "low": 5.042, "close": 5.053, "volume": 100.98, "close_time": 1685710799999}, {"open_time": 1685710800000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 0.0, "close_time": 1685714399999}, {"open_time": 1685714400000, "open": 5.04, "high": 5.04, "low": 5.04, "close": 5.04, "volume": 0.99, "close_time": 1685717999999}, {"open_time": 1685718000000, "open": 5.04, "high": 5.04, "low": 5.04, "close": 5.04, "volume": 0.0, "close_time": 1685721599999}, {"open_time": 1685721600000, "open": 5.056, "high": 5.056, "low": 5.056, "close": 5.056, "volume": 8.49, "close_time": 1685725199999}, {"open_time": 1685725200000, "open": 5.046, "high": 5.046, "low": 5.046, "close": 5.046, "volume": 24.37, "close_time": 1685728799999}, {"open_time": 1685728800000, "open": 5.046, "high": 5.046, "low": 5.046, "close": 5.046, "volume": 0.0, "close_time": 1685732399999}, {"open_time": 1685732400000, "open": 5.046, "high": 5.046, "low": 5.046, "close": 5.046, "volume": 0.0, "close_time": 1685735999999}, {"open_time": 1685736000000, "open": 5.046, "high": 5.046, "low": 5.046, "close": 5.046, "volume": 0.0, "close_time": 1685739599999}, {"open_time": 1685739600000, "open": 5.059, "high": 5.079, "low": 5.059, "close": 5.064, "volume": 3550.41, "close_time": 1685743199999}, {"open_time": 1685743200000, "open": 5.064, "high": 5.064, "low": 5.064, "close": 5.064, "volume": 0.0, "close_time": 1685746799999}, {"open_time": 1685746800000, "open": 5.069, "high": 5.069, "low": 5.062, "close": 5.062, "volume": 10.85, "close_time": 1685750399999}, {"open_time": 1685750400000, "open": 5.062, "high": 5.062, "low": 5.062, "close": 5.062, "volume": 0.0, "close_time": 1685753999999}, {"open_time": 1685754000000, "open": 5.052, "high": 5.052, "low": 5.052, "close": 5.052, "volume": 2.24, "close_time": 1685757599999}, {"open_time": 1685757600000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 4.28, "close_time": 1685761199999}, {"open_time": 1685761200000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 0.0, "close_time": 1685764799999}, {"open_time": 1685764800000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 0.0, "close_time": 1685768399999}, {"open_time": 1685768400000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 0.0, "close_time": 1685771999999}, {"open_time": 1685772000000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 0.0, "close_time": 1685775599999}, {"open_time": 1685775600000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 0.0, "close_time": 1685779199999}, {"open_time": 1685779200000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 0.0, "close_time": 1685782799999}, {"open_time": 1685782800000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 0.0, "close_time": 1685786399999}, {"open_time": 1685786400000, "open": 5.053, "high": 5.053, "low": 5.053, "close": 5.053, "volume": 0.0, "close_time": 1685789999999}, {"open_time": 1685790000000, "open": 5.073, "high": 5.073, "low": 5.073, "close": 5.073, "volume": 2.66, "close_time": 1685793599999}, {"open_time": 1685793600000, "open": 5.073, "high": 5.073, "low": 5.073, "close": 5.073, "volume": 0.0, "close_time": 1685797199999}, {"open_time": 1685797200000, "open": 5.073, "high": 5.073, "low": 5.073, "close": 5.073, "volume": 0.0, "close_time": 1685800799999}, {"open_time": 1685800800000, "open": 5.073, "high": 5.073, "low": 5.073, "close": 5.073, "volume": 0.0, "close_time": 1685804399999}, {"open_time": 1685804400000, "open": 5.073, "high": 5.073, "low": 5.073, "close": 5.073, "volume": 0.0, "close_time": 1685807999999}, {"open_time": 1685808000000, "open": 5.073, "high": 5.073, "low": 5.073, "close": 5.073, "volume": 0.0, "close_time": 1685811599999}, {"open_time": 1685811600000, "open": 5.096, "high": 5.096, "low": 5.064, "close": 5.067, "volume": 41.46, "close_time": 1685815199999}, {"open_time": 1685815200000, "open": 5.082, "high": 5.082, "low": 5.066, "close": 5.066, "volume": 6.02, "close_time": 1685818799999}, {"open_time": 1685818800000, "open": 5.079, "high": 5.083, "low": 5.079, "close": 5.083, "volume": 62.4, "close_time": 1685822399999}, {"open_time": 1685822400000, "open": 5.083, "high": 5.083, "low": 5.083, "close": 5.083, "volume": 0.0, "close_time": 1685825999999}, {"open_time": 1685826000000, "open": 5.074, "high": 5.074, "low": 5.066, "close": 5.066, "volume": 10.25, "close_time": 1685829599999}, {"open_time": 1685829600000, "open": 5.066, "high": 5.066, "low": 5.066, "close": 5.066, "volume": 0.0, "close_time": 1685833199999}, {"open_time": 1685833200000, "open": 5.066, "high": 5.066, "low": 5.066, "close": 5.066, "volume": 0.0, "close_time": 1685836799999}, {"open_time": 1685836800000, "open": 5.066, "high": 5.066, "low": 5.066, "close": 5.066, "volume": 0.0, "close_time": 1685840399999}, {"open_time": 1685840400000, "open": 5.092, "high": 5.095, "low": 4.657, "close": 5.075, "volume": 1072.69, "close_time": 1685843999999}, {"open_time": 1685844000000, "open": 5.072, "high": 5.085, "low": 5.022, "close": 5.07, "volume": 1082.15, "close_time": 1685847599999}, {"open_time": 1685847600000, "open": 5.07, "high": 5.07, "low": 5.07, "close": 5.07, "volume": 0.0, "close_time": 1685851199999}, {"open_time": 1685851200000, "open": 5.111, "high": 5.111, "low": 5.11, "close": 5.11, "volume": 16.98, "close_time": 1685854799999}, {"open_time": 1685854800000, "open": 5.091, "high": 5.092, "low": 5.09, "close": 5.092, "volume": 11.94, "close_time": 1685858399999}, {"open_time": 1685858400000, "open": 5.088, "high": 5.088, "low": 5.088, "close": 5.088, "volume": 2.81, "close_time": 1685861999999}, {"open_time": 1685862000000, "open": 5.111, "high": 5.111, "low": 5.111, "close": 5.111, "volume": 1.88, "close_time": 1685865599999}, {"open_time": 1685865600000, "open": 5.111, "high": 5.111, "low": 5.111, "close": 5.111, "volume": 0.0, "close_time": 1685869199999}, {"open_time": 1685869200000, "open": 5.111, "high": 5.111, "low": 5.108, "close": 5.108, "volume": 26.23, "close_time": 1685872799999}, {"open_time": 1685872800000, "open": 5.108, "high": 5.108, "low": 5.108, "close": 5.108, "volume": 0.0, "close_time": 1685876399999}, {"open_time": 1685876400000, "open": 5.108, "high": 5.108, "low": 5.108, "close": 5.108, "volume": 0.0, "close_time": 1685879999999}, {"open_time": 1685880000000, "open": 5.108, "high": 5.108, "low": 5.108, "close": 5.108, "volume": 0.0, "close_time": 1685883599999}, {"open_time": 1685883600000, "open": 5.102, "high": 5.104, "low": 5.102, "close": 5.104, "volume": 0.84, "close_time": 1685887199999}, {"open_time": 1685887200000, "open": 5.09, "high": 5.09, "low": 5.07, "close": 5.07, "volume": 126.4, "close_time": 1685890799999}, {"open_time": 1685890800000, "open": 5.055, "high": 5.055, "low": 5.012, "close": 5.012, "volume": 34.03, "close_time": 1685894399999}, {"open_time": 1685894400000, "open": 5.009, "high": 5.009, "low": 4.995, "close": 4.996, "volume": 159.72, "close_time": 1685897999999}, {"open_time": 1685898000000, "open": 4.996, "high": 4.996, "low": 4.996, "close": 4.996, "volume": 0.0, "close_time": 1685901599999}, {"open_time": 1685901600000, "open": 5.035, "high": 5.044, "low": 5.035, "close": 5.044, "volume": 67.51, "close_time": 1685905199999}, {"open_time": 1685905200000, "open": 5.044, "high": 5.044, "low": 5.044, "close": 5.044, "volume": 0.0, "close_time": 1685908799999}, {"open_time": 1685908800000, "open": 5.047, "high": 5.047, "low": 5.047, "close": 5.047, "volume": 41.6, "close_time": 1685912399999}, {"open_time": 1685912400000, "open": 5.047, "high": 5.047, "low": 5.047, "close": 5.047, "volume": 28.95, "close_time": 1685915999999}, {"open_time": 1685916000000, "open": 5.047, "high": 5.047, "low": 5.047, "close": 5.047, "volume": 0.0, "close_time": 1685919599999}, {"open_time": 1685919600000, "open": 5.047, "high": 5.047, "low": 5.047, "close": 5.047, "volume": 0.0, "close_time": 1685923199999}, {"open_time": 1685923200000, "open": 4.99, "high": 4.997, "low": 4.985, "close": 4.996, "volume": 323.72, "close_time": 1685926799999}, {"open_time": 1685926800000, "open": 4.996, "high": 4.996, "low": 4.996, "close": 4.996, "volume": 0.0, "close_time": 1685930399999}, {"open_time": 1685930400000, "open": 4.981, "high": 4.981, "low": 4.934, "close": 4.955, "volume": 113.02, "close_time": 1685933999999}, {"open_time": 1685934000000, "open": 4.945, "high": 4.95, "low": 4.945, "close": 4.95, "volume": 165.07, "close_time": 1685937599999}, {"open_time": 1685937600000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 3.3, "close_time": 1685941199999}, {"open_time": 1685941200000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1685944799999}, {"open_time": 1685944800000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1685948399999}, {"open_time": 1685948400000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1685951999999}, {"open_time": 1685952000000, "open": 4.989, "high": 4.989, "low": 4.989, "close": 4.989, "volume": 0.96, "close_time": 1685955599999}, {"open_time": 1685955600000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 1.01, "close_time": 1685959199999}, {"open_time": 1685959200000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 0.0, "close_time": 1685962799999}, {"open_time": 1685962800000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 0.0, "close_time": 1685966399999}, {"open_time": 1685966400000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 0.0, "close_time": 1685969999999}, {"open_time": 1685970000000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 0.0, "close_time": 1685973599999}, {"open_time": 1685973600000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 0.0, "close_time": 1685977199999}, {"open_time": 1685977200000, "open": 4.917, "high": 4.917, "low": 4.773, "close": 4.773, "volume": 479.12, "close_time": 1685980799999}, {"open_time": 1685980800000, "open": 4.758, "high": 4.758, "low": 4.5663, "close": 4.743, "volume": 1332.02, "close_time": 1685984399999}, {"open_time": 1685984400000, "open": 4.738, "high": 4.749, "low": 4.738, "close": 4.749, "volume": 117.19, "close_time": 1685987999999}, {"open_time": 1685988000000, "open": 4.738, "high": 4.937, "low": 4.694, "close": 4.698, "volume": 426.62, "close_time": 1685991599999}, {"open_time": 1685991600000, "open": 4.698, "high": 4.698, "low": 4.698, "close": 4.698, "volume": 0.0, "close_time": 1685995199999}, {"open_time": 1685995200000, "open": 4.698, "high": 4.698, "low": 4.698, "close": 4.698, "volume": 0.0, "close_time": 1685998799999}, {"open_time": 1685998800000, "open": 4.698, "high": 4.698, "low": 4.698, "close": 4.698, "volume": 0.0, "close_time": 1686002399999}, {"open_time": 1686002400000, "open": 4.716, "high": 4.782, "low": 4.709, "close": 4.719, "volume": 85.97, "close_time": 1686005999999}, {"open_time": 1686006000000, "open": 4.719, "high": 4.719, "low": 4.719, "close": 4.719, "volume": 0.0, "close_time": 1686009599999}, {"open_time": 1686009600000, "open": 4.719, "high": 4.719, "low": 4.719, "close": 4.719, "volume": 0.0, "close_time": 1686013199999}, {"open_time": 1686013200000, "open": 4.718, "high": 4.718, "low": 4.702, "close": 4.702, "volume": 222.58, "close_time": 1686016799999}, {"open_time": 1686016800000, "open": 4.691, "high": 4.691, "low": 4.691, "close": 4.691, "volume": 5.22, "close_time": 1686020399999}, {"open_time": 1686020400000, "open": 4.691, "high": 4.691, "low": 4.691, "close": 4.691, "volume": 0.0, "close_time": 1686023999999}, {"open_time": 1686024000000, "open": 4.706, "high": 4.716, "low": 4.706, "close": 4.716, "volume": 21.1, "close_time": 1686027599999}, {"open_time": 1686027600000, "open": 4.728, "high": 4.728, "low": 4.728, "close": 4.728, "volume": 4.13, "close_time": 1686031199999}, {"open_time": 1686031200000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 16.2, "close_time": 1686034799999}, {"open_time": 1686034800000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 0.0, "close_time": 1686038399999}, {"open_time": 1686038400000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 0.0, "close_time": 1686041999999}, {"open_time": 1686042000000, "open": 4.753, "high": 4.753, "low": 4.746, "close": 4.746, "volume": 12.9, "close_time": 1686045599999}, {"open_time": 1686045600000, "open": 4.746, "high": 4.746, "low": 4.746, "close": 4.746, "volume": 0.0, "close_time": 1686049199999}, {"open_time": 1686049200000, "open": 4.746, "high": 4.746, "low": 4.746, "close": 4.746, "volume": 0.0, "close_time": 1686052799999}, {"open_time": 1686052800000, "open": 4.722, "high": 4.722, "low": 4.722, "close": 4.722, "volume": 0.51, "close_time": 1686056399999}, {"open_time": 1686056400000, "open": 4.683, "high": 4.703, "low": 4.683, "close": 4.703, "volume": 65.83, "close_time": 1686059999999}, {"open_time": 1686060000000, "open": 4.762, "high": 4.791, "low": 4.743, "close": 4.752, "volume": 396.05, "close_time": 1686063599999}, {"open_time": 1686063600000, "open": 4.779, "high": 4.784, "low": 4.779, "close": 4.784, "volume": 212.2, "close_time": 1686067199999}, {"open_time": 1686067200000, "open": 4.784, "high": 4.784, "low": 4.784, "close": 4.784, "volume": 0.0, "close_time": 1686070799999}, {"open_time": 1686070800000, "open": 4.805, "high": 4.834, "low": 4.805, "close": 4.834, "volume": 22.45, "close_time": 1686074399999}, {"open_time": 1686074400000, "open": 4.798, "high": 4.798, "low": 4.797, "close": 4.797, "volume": 95.83, "close_time": 1686077999999}, {"open_time": 1686078000000, "open": 4.798, "high": 4.798, "low": 4.798, "close": 4.798, "volume": 90.57, "close_time": 1686081599999}, {"open_time": 1686081600000, "open": 4.822, "high": 4.832, "low": 4.822, "close": 4.822, "volume": 78.72, "close_time": 1686085199999}, {"open_time": 1686085200000, "open": 4.756, "high": 4.771, "low": 4.756, "close": 4.768, "volume": 134.97, "close_time": 1686088799999}, {"open_time": 1686088800000, "open": 4.779, "high": 4.785, "low": 4.566, "close": 4.782, "volume": 651.85, "close_time": 1686092399999}, {"open_time": 1686092400000, "open": 4.789, "high": 4.789, "low": 4.3502, "close": 4.781, "volume": 254.21, "close_time": 1686095999999}, {"open_time": 1686096000000, "open": 4.757, "high": 4.772, "low": 4.379, "close": 4.772, "volume": 474.01, "close_time": 1686099599999}, {"open_time": 1686099600000, "open": 4.679, "high": 4.756, "low": 4.379, "close": 4.737, "volume": 212.58, "close_time": 1686103199999}, {"open_time": 1686103200000, "open": 4.749, "high": 4.762, "low": 4.566, "close": 4.746, "volume": 653.85, "close_time": 1686106799999}, {"open_time": 1686106800000, "open": 4.746, "high": 4.751, "low": 4.746, "close": 4.747, "volume": 41.12, "close_time": 1686110399999}, {"open_time": 1686110400000, "open": 4.636, "high": 4.761, "low": 4.636, "close": 4.761, "volume": 70.97, "close_time": 1686113999999}, {"open_time": 1686114000000, "open": 4.652, "high": 4.768, "low": 4.652, "close": 4.767, "volume": 428.13, "close_time": 1686117599999}, {"open_time": 1686117600000, "open": 4.684, "high": 4.776, "low": 4.565, "close": 4.775, "volume": 286.26, "close_time": 1686121199999}, {"open_time": 1686121200000, "open": 4.775, "high": 4.775, "low": 4.775, "close": 4.775, "volume": 0.0, "close_time": 1686124799999}, {"open_time": 1686124800000, "open": 4.776, "high": 4.777, "low": 4.684, "close": 4.776, "volume": 254.85, "close_time": 1686128399999}, {"open_time": 1686128400000, "open": 4.781, "high": 4.781, "low": 4.716, "close": 4.781, "volume": 53.44, "close_time": 1686131999999}, {"open_time": 1686132000000, "open": 4.683, "high": 4.781, "low": 4.671, "close": 4.761, "volume": 44.31, "close_time": 1686135599999}, {"open_time": 1686135600000, "open": 4.761, "high": 4.761, "low": 4.761, "close": 4.761, "volume": 0.0, "close_time": 1686139199999}, {"open_time": 1686139200000, "open": 4.659, "high": 4.761, "low": 4.659, "close": 4.755, "volume": 38.1, "close_time": 1686142799999}, {"open_time": 1686142800000, "open": 4.635, "high": 4.754, "low": 4.28, "close": 4.624, "volume": 2251.66, "close_time": 1686146399999}, {"open_time": 1686146400000, "open": 4.575, "high": 4.802, "low": 4.272, "close": 4.642, "volume": 1417.48, "close_time": 1686149999999}, {"open_time": 1686150000000, "open": 4.642, "high": 4.642, "low": 4.642, "close": 4.642, "volume": 0.0, "close_time": 1686153599999}, {"open_time": 1686153600000, "open": 4.499, "high": 4.641, "low": 4.303, "close": 4.622, "volume": 528.45, "close_time": 1686157199999}, {"open_time": 1686157200000, "open": 4.541, "high": 4.635, "low": 4.272, "close": 4.272, "volume": 841.44, "close_time": 1686160799999}, {"open_time": 1686160800000, "open": 4.358, "high": 4.543, "low": 4.117, "close": 4.508, "volume": 534.31, "close_time": 1686164399999}, {"open_time": 1686164400000, "open": 4.414, "high": 4.555, "low": 3.79, "close": 4.545, "volume": 855.72, "close_time": 1686167999999}, {"open_time": 1686168000000, "open": 4.5, "high": 4.543, "low": 4.177, "close": 4.35, "volume": 548.64, "close_time": 1686171599999}, {"open_time": 1686171600000, "open": 4.441, "high": 4.508, "low": 4.367, "close": 4.507, "volume": 94.27, "close_time": 1686175199999}, {"open_time": 1686175200000, "open": 4.502, "high": 4.502, "low": 4.315, "close": 4.315, "volume": 62.41, "close_time": 1686178799999}, {"open_time": 1686178800000, "open": 4.423, "high": 4.489, "low": 4.367, "close": 4.473, "volume": 63.8, "close_time": 1686182399999}, {"open_time": 1686182400000, "open": 4.441, "high": 4.441, "low": 4.441, "close": 4.441, "volume": 46.87, "close_time": 1686185999999}, {"open_time": 1686186000000, "open": 4.468, "high": 4.505, "low": 4.468, "close": 4.505, "volume": 7.51, "close_time": 1686189599999}, {"open_time": 1686189600000, "open": 4.505, "high": 4.508, "low": 4.505, "close": 4.508, "volume": 7.91, "close_time": 1686193199999}, {"open_time": 1686193200000, "open": 4.556, "high": 4.641, "low": 4.48, "close": 4.48, "volume": 150.36, "close_time": 1686196799999}, {"open_time": 1686196800000, "open": 4.49, "high": 4.49, "low": 4.49, "close": 4.49, "volume": 11.0, "close_time": 1686200399999}, {"open_time": 1686200400000, "open": 4.48, "high": 4.556, "low": 4.48, "close": 4.503, "volume": 29.76, "close_time": 1686203999999}, {"open_time": 1686204000000, "open": 4.503, "high": 4.503, "low": 4.503, "close": 4.503, "volume": 0.0, "close_time": 1686207599999}, {"open_time": 1686207600000, "open": 4.574, "high": 4.593, "low": 4.482, "close": 4.593, "volume": 165.25, "close_time": 1686211199999}, {"open_time": 1686211200000, "open": 4.594, "high": 4.594, "low": 4.594, "close": 4.594, "volume": 0.95, "close_time": 1686214799999}, {"open_time": 1686214800000, "open": 4.61, "high": 4.61, "low": 4.506, "close": 4.506, "volume": 71.49, "close_time": 1686218399999}, {"open_time": 1686218400000, "open": 4.506, "high": 4.506, "low": 4.506, "close": 4.506, "volume": 0.0, "close_time": 1686221999999}, {"open_time": 1686222000000, "open": 4.624, "high": 4.624, "low": 4.624, "close": 4.624, "volume": 0.95, "close_time": 1686225599999}, {"open_time": 1686225600000, "open": 4.632, "high": 4.654, "low": 4.499, "close": 4.502, "volume": 528.14, "close_time": 1686229199999}, {"open_time": 1686229200000, "open": 4.566, "high": 4.645, "low": 4.499, "close": 4.5, "volume": 85.53, "close_time": 1686232799999}, {"open_time": 1686232800000, "open": 4.643, "high": 4.66, "low": 4.501, "close": 4.567, "volume": 283.75, "close_time": 1686236399999}, {"open_time": 1686236400000, "open": 4.643, "high": 4.656, "low": 4.567, "close": 4.567, "volume": 51.38, "close_time": 1686239999999}, {"open_time": 1686240000000, "open": 4.656, "high": 4.712, "low": 4.5, "close": 4.567, "volume": 573.11, "close_time": 1686243599999}, {"open_time": 1686243600000, "open": 4.567, "high": 4.575, "low": 4.567, "close": 4.575, "volume": 84.92, "close_time": 1686247199999}, {"open_time": 1686247200000, "open": 4.575, "high": 4.576, "low": 4.575, "close": 4.575, "volume": 44.21, "close_time": 1686250799999}, {"open_time": 1686250800000, "open": 4.575, "high": 4.575, "low": 4.575, "close": 4.575, "volume": 0.0, "close_time": 1686254399999}, {"open_time": 1686254400000, "open": 4.575, "high": 4.575, "low": 4.575, "close": 4.575, "volume": 0.0, "close_time": 1686257999999}, {"open_time": 1686258000000, "open": 4.567, "high": 4.567, "low": 4.567, "close": 4.567, "volume": 149.73, "close_time": 1686261599999}, {"open_time": 1686261600000, "open": 4.594, "high": 4.712, "low": 4.57, "close": 4.572, "volume": 233.67, "close_time": 1686265199999}, {"open_time": 1686265200000, "open": 4.572, "high": 4.572, "low": 4.572, "close": 4.572, "volume": 0.0, "close_time": 1686268799999}, {"open_time": 1686268800000, "open": 4.573, "high": 4.573, "low": 4.573, "close": 4.573, "volume": 36.96, "close_time": 1686272399999}, {"open_time": 1686272400000, "open": 4.573, "high": 4.573, "low": 4.573, "close": 4.573, "volume": 11.98, "close_time": 1686275999999}, {"open_time": 1686276000000, "open": 4.573, "high": 4.573, "low": 4.566, "close": 4.567, "volume": 94.92, "close_time": 1686279599999}, {"open_time": 1686279600000, "open": 4.566, "high": 4.638, "low": 4.116, "close": 4.556, "volume": 1068.85, "close_time": 1686283199999}, {"open_time": 1686283200000, "open": 4.48, "high": 4.801, "low": 4.057, "close": 4.567, "volume": 1928.85, "close_time": 1686286799999}, {"open_time": 1686286800000, "open": 4.573, "high": 4.659, "low": 4.481, "close": 4.658, "volume": 601.28, "close_time": 1686290399999}, {"open_time": 1686290400000, "open": 4.567, "high": 4.658, "low": 4.567, "close": 4.567, "volume": 79.86, "close_time": 1686293999999}, {"open_time": 1686294000000, "open": 4.567, "high": 4.642, "low": 4.416, "close": 4.641, "volume": 136.36, "close_time": 1686297599999}, {"open_time": 1686297600000, "open": 4.5, "high": 4.637, "low": 4.481, "close": 4.637, "volume": 542.46, "close_time": 1686301199999}, {"open_time": 1686301200000, "open": 4.553, "high": 4.553, "low": 4.526, "close": 4.526, "volume": 107.07, "close_time": 1686304799999}, {"open_time": 1686304800000, "open": 4.5, "high": 4.633, "low": 4.21, "close": 4.619, "volume": 146.63, "close_time": 1686308399999}, {"open_time": 1686308400000, "open": 4.529, "high": 4.641, "low": 3.7664, "close": 4.565, "volume": 1867.12, "close_time": 1686311999999}, {"open_time": 1686312000000, "open": 4.499, "high": 4.659, "low": 4.177, "close": 4.659, "volume": 1072.6, "close_time": 1686315599999}, {"open_time": 1686315600000, "open": 4.651, "high": 4.675, "low": 4.57, "close": 4.57, "volume": 359.43, "close_time": 1686319199999}, {"open_time": 1686319200000, "open": 4.57, "high": 4.57, "low": 4.57, "close": 4.57, "volume": 38.37, "close_time": 1686322799999}, {"open_time": 1686322800000, "open": 4.57, "high": 4.57, "low": 4.566, "close": 4.567, "volume": 280.22, "close_time": 1686326399999}, {"open_time": 1686326400000, "open": 4.567, "high": 4.642, "low": 4.382, "close": 4.5, "volume": 555.91, "close_time": 1686329999999}, {"open_time": 1686330000000, "open": 4.499, "high": 4.643, "low": 4.451, "close": 4.451, "volume": 138.09, "close_time": 1686333599999}, {"open_time": 1686333600000, "open": 4.5, "high": 4.575, "low": 4.48, "close": 4.575, "volume": 186.44, "close_time": 1686337199999}, {"open_time": 1686337200000, "open": 4.48, "high": 4.48, "low": 4.414, "close": 4.414, "volume": 12.09, "close_time": 1686340799999}, {"open_time": 1686340800000, "open": 4.489, "high": 4.575, "low": 4.178, "close": 4.575, "volume": 122.71, "close_time": 1686344399999}, {"open_time": 1686344400000, "open": 4.437, "high": 4.575, "low": 4.414, "close": 4.575, "volume": 43.25, "close_time": 1686347999999}, {"open_time": 1686348000000, "open": 4.508, "high": 4.575, "low": 4.292, "close": 4.575, "volume": 431.34, "close_time": 1686351599999}, {"open_time": 1686351600000, "open": 4.481, "high": 4.575, "low": 4.48, "close": 4.575, "volume": 27.94, "close_time": 1686355199999}, {"open_time": 1686355200000, "open": 4.415, "high": 4.59, "low": 3.89, "close": 4.574, "volume": 452.33, "close_time": 1686358799999}, {"open_time": 1686358800000, "open": 4.556, "high": 4.574, "low": 4.178, "close": 4.555, "volume": 118.79, "close_time": 1686362399999}, {"open_time": 1686362400000, "open": 4.415, "high": 4.549, "low": 4.414, "close": 4.415, "volume": 367.27, "close_time": 1686365999999}, {"open_time": 1686366000000, "open": 4.414, "high": 4.556, "low": 4.279, "close": 4.489, "volume": 1076.37, "close_time": 1686369599999}, {"open_time": 1686369600000, "open": 4.399, "high": 4.488, "low": 3.608, "close": 3.934, "volume": 2669.81, "close_time": 1686373199999}, {"open_time": 1686373200000, "open": 3.858, "high": 3.961, "low": 3.698, "close": 3.855, "volume": 733.9, "close_time": 1686376799999}, {"open_time": 1686376800000, "open": 3.768, "high": 3.829, "low": 3.656, "close": 3.774, "volume": 1340.77, "close_time": 1686380399999}, {"open_time": 1686380400000, "open": 3.784, "high": 3.848, "low": 3.711, "close": 3.814, "volume": 549.56, "close_time": 1686383999999}, {"open_time": 1686384000000, "open": 3.711, "high": 3.94, "low": 3.609, "close": 3.609, "volume": 562.73, "close_time": 1686387599999}, {"open_time": 1686387600000, "open": 3.766, "high": 3.972, "low": 3.609, "close": 3.73, "volume": 1467.91, "close_time": 1686391199999}, {"open_time": 1686391200000, "open": 3.73, "high": 4.05, "low": 3.61, "close": 3.916, "volume": 1514.86, "close_time": 1686394799999}, {"open_time": 1686394800000, "open": 3.916, "high": 4.0, "low": 3.608, "close": 3.66, "volume": 1093.72, "close_time": 1686398399999}, {"open_time": 1686398400000, "open": 3.736, "high": 3.981, "low": 3.716, "close": 3.879, "volume": 346.95, "close_time": 1686401999999}, {"open_time": 1686402000000, "open": 3.943, "high": 4.0, "low": 3.709, "close": 3.926, "volume": 423.06, "close_time": 1686405599999}, {"open_time": 1686405600000, "open": 3.926, "high": 3.996, "low": 3.709, "close": 3.984, "volume": 1302.88, "close_time": 1686409199999}, {"open_time": 1686409200000, "open": 3.879, "high": 4.016, "low": 3.767, "close": 3.889, "volume": 1162.85, "close_time": 1686412799999}, {"open_time": 1686412800000, "open": 3.889, "high": 4.038, "low": 3.767, "close": 3.944, "volume": 1425.02, "close_time": 1686416399999}, {"open_time": 1686416400000, "open": 3.914, "high": 4.069, "low": 3.8, "close": 3.968, "volume": 1010.07, "close_time": 1686419999999}, {"open_time": 1686420000000, "open": 3.968, "high": 4.063, "low": 3.801, "close": 3.801, "volume": 1779.57, "close_time": 1686423599999}, {"open_time": 1686423600000, "open": 3.902, "high": 4.049, "low": 3.802, "close": 3.965, "volume": 1543.66, "close_time": 1686427199999}, {"open_time": 1686427200000, "open": 3.938, "high": 4.062, "low": 3.838, "close": 3.934, "volume": 641.05, "close_time": 1686430799999}, {"open_time": 1686430800000, "open": 3.936, "high": 4.167, "low": 3.936, "close": 3.94, "volume": 254.04, "close_time": 1686434399999}, {"open_time": 1686434400000, "open": 4.063, "high": 4.098, "low": 3.824, "close": 4.088, "volume": 1318.15, "close_time": 1686437999999}, {"open_time": 1686438000000, "open": 4.054, "high": 4.124, "low": 4.053, "close": 4.123, "volume": 222.22, "close_time": 1686441599999}, {"open_time": 1686441600000, "open": 4.013, "high": 4.124, "low": 4.013, "close": 4.04, "volume": 587.15, "close_time": 1686445199999}, {"open_time": 1686445200000, "open": 4.019, "high": 4.019, "low": 4.006, "close": 4.006, "volume": 33.3, "close_time": 1686448799999}, {"open_time": 1686448800000, "open": 4.005, "high": 4.12, "low": 3.767, "close": 3.773, "volume": 1078.64, "close_time": 1686452399999}, {"open_time": 1686452400000, "open": 4.003, "high": 4.124, "low": 3.805, "close": 4.109, "volume": 123.27, "close_time": 1686455999999}, {"open_time": 1686456000000, "open": 3.997, "high": 4.091, "low": 3.996, "close": 3.997, "volume": 38.11, "close_time": 1686459599999}, {"open_time": 1686459600000, "open": 4.014, "high": 4.108, "low": 4.014, "close": 4.108, "volume": 6.18, "close_time": 1686463199999}, {"open_time": 1686463200000, "open": 4.003, "high": 4.108, "low": 3.835, "close": 4.063, "volume": 356.76, "close_time": 1686466799999}, {"open_time": 1686466800000, "open": 3.941, "high": 4.112, "low": 3.915, "close": 4.03, "volume": 346.0, "close_time": 1686470399999}, {"open_time": 1686470400000, "open": 4.03, "high": 4.056, "low": 3.997, "close": 3.997, "volume": 83.32, "close_time": 1686473999999}, {"open_time": 1686474000000, "open": 3.997, "high": 3.997, "low": 3.997, "close": 3.997, "volume": 65.05, "close_time": 1686477599999}, {"open_time": 1686477600000, "open": 4.003, "high": 4.003, "low": 4.003, "close": 4.003, "volume": 136.85, "close_time": 1686481199999}, {"open_time": 1686481200000, "open": 4.003, "high": 4.003, "low": 4.003, "close": 4.003, "volume": 0.0, "close_time": 1686484799999}, {"open_time": 1686484800000, "open": 4.003, "high": 4.003, "low": 4.003, "close": 4.003, "volume": 23.0, "close_time": 1686488399999}, {"open_time": 1686488400000, "open": 4.003, "high": 4.003, "low": 4.003, "close": 4.003, "volume": 0.0, "close_time": 1686491999999}, {"open_time": 1686492000000, "open": 3.998, "high": 3.998, "low": 3.998, "close": 3.998, "volume": 0.26, "close_time": 1686495599999}, {"open_time": 1686495600000, "open": 3.998, "high": 3.998, "low": 3.998, "close": 3.998, "volume": 0.0, "close_time": 1686499199999}, {"open_time": 1686499200000, "open": 4.006, "high": 4.096, "low": 3.997, "close": 4.013, "volume": 101.33, "close_time": 1686502799999}, {"open_time": 1686502800000, "open": 4.005, "high": 4.076, "low": 3.938, "close": 4.076, "volume": 673.06, "close_time": 1686506399999}, {"open_time": 1686506400000, "open": 4.013, "high": 4.114, "low": 3.999, "close": 4.067, "volume": 117.41, "close_time": 1686509999999}, {"open_time": 1686510000000, "open": 4.067, "high": 4.067, "low": 4.067, "close": 4.067, "volume": 15.21, "close_time": 1686513599999}, {"open_time": 1686513600000, "open": 4.067, "high": 4.067, "low": 4.067, "close": 4.067, "volume": 93.09, "close_time": 1686517199999}, {"open_time": 1686517200000, "open": 4.067, "high": 4.067, "low": 4.064, "close": 4.064, "volume": 56.26, "close_time": 1686520799999}, {"open_time": 1686520800000, "open": 4.099, "high": 4.099, "low": 4.003, "close": 4.003, "volume": 67.53, "close_time": 1686524399999}, {"open_time": 1686524400000, "open": 3.997, "high": 3.997, "low": 3.997, "close": 3.997, "volume": 20.74, "close_time": 1686527999999}, {"open_time": 1686528000000, "open": 3.998, "high": 3.998, "low": 3.997, "close": 3.997, "volume": 25.11, "close_time": 1686531599999}, {"open_time": 1686531600000, "open": 3.997, "high": 3.997, "low": 3.997, "close": 3.997, "volume": 20.29, "close_time": 1686535199999}, {"open_time": 1686535200000, "open": 3.996, "high": 4.091, "low": 3.939, "close": 3.939, "volume": 35.91, "close_time": 1686538799999}, {"open_time": 1686538800000, "open": 3.939, "high": 4.062, "low": 3.939, "close": 4.06, "volume": 4293.05, "close_time": 1686542399999}, {"open_time": 1686542400000, "open": 4.06, "high": 4.06, "low": 4.06, "close": 4.06, "volume": 0.0, "close_time": 1686545999999}, {"open_time": 1686546000000, "open": 4.063, "high": 4.063, "low": 4.063, "close": 4.063, "volume": 6.32, "close_time": 1686549599999}, {"open_time": 1686549600000, "open": 4.069, "high": 4.069, "low": 4.069, "close": 4.069, "volume": 9.91, "close_time": 1686553199999}, {"open_time": 1686553200000, "open": 4.069, "high": 4.069, "low": 4.069, "close": 4.069, "volume": 0.0, "close_time": 1686556799999}, {"open_time": 1686556800000, "open": 4.117, "high": 4.117, "low": 4.005, "close": 4.087, "volume": 24.09, "close_time": 1686560399999}, {"open_time": 1686560400000, "open": 4.118, "high": 4.164, "low": 4.056, "close": 4.164, "volume": 74.34, "close_time": 1686563999999}, {"open_time": 1686564000000, "open": 4.167, "high": 4.187, "low": 4.126, "close": 4.126, "volume": 427.79, "close_time": 1686567599999}, {"open_time": 1686567600000, "open": 4.126, "high": 4.126, "low": 4.126, "close": 4.126, "volume": 5.12, "close_time": 1686571199999}, {"open_time": 1686571200000, "open": 4.126, "high": 4.187, "low": 4.126, "close": 4.126, "volume": 130.93, "close_time": 1686574799999}, {"open_time": 1686574800000, "open": 4.126, "high": 4.126, "low": 4.123, "close": 4.123, "volume": 89.81, "close_time": 1686578399999}, {"open_time": 1686578400000, "open": 4.08, "high": 4.172, "low": 4.056, "close": 4.128, "volume": 306.48, "close_time": 1686581999999}, {"open_time": 1686582000000, "open": 4.15, "high": 4.157, "low": 3.843, "close": 4.074, "volume": 206.1, "close_time": 1686585599999}, {"open_time": 1686585600000, "open": 4.075, "high": 4.075, "low": 4.074, "close": 4.074, "volume": 134.93, "close_time": 1686589199999}, {"open_time": 1686589200000, "open": 4.074, "high": 4.186, "low": 4.074, "close": 4.103, "volume": 324.08, "close_time": 1686592799999}, {"open_time": 1686592800000, "open": 4.193, "high": 4.193, "low": 4.057, "close": 4.147, "volume": 756.87, "close_time": 1686596399999}, {"open_time": 1686596400000, "open": 4.147, "high": 4.216, "low": 3.937, "close": 4.213, "volume": 335.92, "close_time": 1686599999999}, {"open_time": 1686600000000, "open": 4.134, "high": 4.253, "low": 3.793, "close": 4.214, "volume": 660.37, "close_time": 1686603599999}, {"open_time": 1686603600000, "open": 4.214, "high": 4.281, "low": 4.178, "close": 4.238, "volume": 398.43, "close_time": 1686607199999}, {"open_time": 1686607200000, "open": 4.238, "high": 4.282, "low": 4.236, "close": 4.237, "volume": 252.01, "close_time": 1686610799999}, {"open_time": 1686610800000, "open": 4.237, "high": 4.307, "low": 4.206, "close": 4.307, "volume": 886.07, "close_time": 1686614399999}, {"open_time": 1686614400000, "open": 4.268, "high": 4.307, "low": 4.22, "close": 4.22, "volume": 556.84, "close_time": 1686617999999}, {"open_time": 1686618000000, "open": 4.22, "high": 4.318, "low": 4.178, "close": 4.19, "volume": 242.43, "close_time": 1686621599999}, {"open_time": 1686621600000, "open": 4.2, "high": 4.318, "low": 4.2, "close": 4.279, "volume": 565.37, "close_time": 1686625199999}, {"open_time": 1686625200000, "open": 4.319, "high": 4.331, "low": 4.279, "close": 4.279, "volume": 209.16, "close_time": 1686628799999}, {"open_time": 1686628800000, "open": 4.279, "high": 4.28, "low": 4.279, "close": 4.28, "volume": 525.9, "close_time": 1686632399999}, {"open_time": 1686632400000, "open": 4.279, "high": 4.331, "low": 4.177, "close": 4.331, "volume": 156.26, "close_time": 1686635999999}, {"open_time": 1686636000000, "open": 4.246, "high": 4.246, "low": 4.245, "close": 4.245, "volume": 12.44, "close_time": 1686639599999}, {"open_time": 1686639600000, "open": 4.245, "high": 4.245, "low": 4.245, "close": 4.245, "volume": 0.0, "close_time": 1686643199999}, {"open_time": 1686643200000, "open": 4.332, "high": 4.358, "low": 4.332, "close": 4.358, "volume": 28.34, "close_time": 1686646799999}, {"open_time": 1686646800000, "open": 4.358, "high": 4.358, "low": 4.358, "close": 4.358, "volume": 0.0, "close_time": 1686650399999}, {"open_time": 1686650400000, "open": 4.358, "high": 4.358, "low": 4.358, "close": 4.358, "volume": 0.0, "close_time": 1686653999999}, {"open_time": 1686654000000, "open": 4.246, "high": 4.39, "low": 4.246, "close": 4.353, "volume": 524.41, "close_time": 1686657599999}, {"open_time": 1686657600000, "open": 4.35, "high": 4.473, "low": 4.245, "close": 4.383, "volume": 188.91, "close_time": 1686661199999}, {"open_time": 1686661200000, "open": 4.459, "high": 4.481, "low": 4.356, "close": 4.429, "volume": 113.53, "close_time": 1686664799999}, {"open_time": 1686664800000, "open": 4.381, "high": 4.471, "low": 4.333, "close": 4.456, "volume": 14.02, "close_time": 1686668399999}, {"open_time": 1686668400000, "open": 4.333, "high": 4.333, "low": 4.222, "close": 4.222, "volume": 331.05, "close_time": 1686671999999}, {"open_time": 1686672000000, "open": 4.222, "high": 4.222, "low": 4.222, "close": 4.222, "volume": 0.0, "close_time": 1686675599999}, {"open_time": 1686675600000, "open": 4.212, "high": 4.377, "low": 4.212, "close": 4.212, "volume": 103.99, "close_time": 1686679199999}, {"open_time": 1686679200000, "open": 4.251, "high": 4.297, "low": 3.98, "close": 4.297, "volume": 956.86, "close_time": 1686682799999}, {"open_time": 1686682800000, "open": 4.177, "high": 4.329, "low": 4.177, "close": 4.329, "volume": 4.11, "close_time": 1686686399999}, {"open_time": 1686686400000, "open": 4.329, "high": 4.329, "low": 4.329, "close": 4.329, "volume": 0.0, "close_time": 1686689999999}, {"open_time": 1686690000000, "open": 4.329, "high": 4.329, "low": 4.329, "close": 4.329, "volume": 0.0, "close_time": 1686693599999}, {"open_time": 1686693600000, "open": 4.329, "high": 4.329, "low": 4.329, "close": 4.329, "volume": 0.0, "close_time": 1686697199999}, {"open_time": 1686697200000, "open": 4.184, "high": 4.33, "low": 4.184, "close": 4.33, "volume": 95.82, "close_time": 1686700799999}, {"open_time": 1686700800000, "open": 4.183, "high": 4.183, "low": 4.183, "close": 4.183, "volume": 376.31, "close_time": 1686704399999}, {"open_time": 1686704400000, "open": 4.178, "high": 4.325, "low": 4.178, "close": 4.2, "volume": 521.69, "close_time": 1686707999999}, {"open_time": 1686708000000, "open": 4.184, "high": 4.184, "low": 4.184, "close": 4.184, "volume": 162.95, "close_time": 1686711599999}, {"open_time": 1686711600000, "open": 4.201, "high": 4.33, "low": 4.201, "close": 4.33, "volume": 107.2, "close_time": 1686715199999}, {"open_time": 1686715200000, "open": 4.33, "high": 4.33, "low": 4.33, "close": 4.33, "volume": 0.0, "close_time": 1686718799999}, {"open_time": 1686718800000, "open": 4.328, "high": 4.329, "low": 4.156, "close": 4.328, "volume": 257.74, "close_time": 1686722399999}, {"open_time": 1686722400000, "open": 4.178, "high": 4.324, "low": 4.178, "close": 4.178, "volume": 965.05, "close_time": 1686725999999}, {"open_time": 1686726000000, "open": 4.178, "high": 4.178, "low": 4.178, "close": 4.178, "volume": 0.0, "close_time": 1686729599999}, {"open_time": 1686729600000, "open": 4.331, "high": 4.372, "low": 4.331, "close": 4.331, "volume": 23.4, "close_time": 1686733199999}, {"open_time": 1686733200000, "open": 4.374, "high": 4.396, "low": 4.374, "close": 4.396, "volume": 53.39, "close_time": 1686736799999}, {"open_time": 1686736800000, "open": 4.407, "high": 4.427, "low": 4.407, "close": 4.427, "volume": 11.69, "close_time": 1686740399999}, {"open_time": 1686740400000, "open": 4.319, "high": 4.424, "low": 4.136, "close": 4.424, "volume": 96.35, "close_time": 1686743999999}, {"open_time": 1686744000000, "open": 4.424, "high": 4.424, "low": 4.424, "close": 4.424, "volume": 0.0, "close_time": 1686747599999}, {"open_time": 1686747600000, "open": 4.424, "high": 4.424, "low": 4.424, "close": 4.424, "volume": 0.0, "close_time": 1686751199999}, {"open_time": 1686751200000, "open": 4.424, "high": 4.424, "low": 4.424, "close": 4.424, "volume": 0.0, "close_time": 1686754799999}, {"open_time": 1686754800000, "open": 4.178, "high": 4.498, "low": 4.156, "close": 4.465, "volume": 139.93, "close_time": 1686758399999}, {"open_time": 1686758400000, "open": 4.489, "high": 4.555, "low": 4.178, "close": 4.555, "volume": 46.58, "close_time": 1686761999999}, {"open_time": 1686762000000, "open": 4.555, "high": 4.555, "low": 4.555, "close": 4.555, "volume": 0.0, "close_time": 1686765599999}, {"open_time": 1686765600000, "open": 4.555, "high": 4.635, "low": 4.414, "close": 4.416, "volume": 252.14, "close_time": 1686769199999}, {"open_time": 1686769200000, "open": 4.539, "high": 4.539, "low": 4.414, "close": 4.414, "volume": 5.48, "close_time": 1686772799999}, {"open_time": 1686772800000, "open": 4.427, "high": 4.536, "low": 4.206, "close": 4.482, "volume": 31.7, "close_time": 1686776399999}, {"open_time": 1686776400000, "open": 4.482, "high": 4.482, "low": 4.482, "close": 4.482, "volume": 0.0, "close_time": 1686779999999}, {"open_time": 1686780000000, "open": 4.482, "high": 4.482, "low": 4.482, "close": 4.482, "volume": 0.0, "close_time": 1686783599999}, {"open_time": 1686783600000, "open": 4.481, "high": 4.481, "low": 4.481, "close": 4.481, "volume": 2.23, "close_time": 1686787199999}, {"open_time": 1686787200000, "open": 4.482, "high": 4.482, "low": 4.482, "close": 4.482, "volume": 4.69, "close_time": 1686790799999}, {"open_time": 1686790800000, "open": 4.482, "high": 4.482, "low": 4.482, "close": 4.482, "volume": 0.0, "close_time": 1686794399999}, {"open_time": 1686794400000, "open": 4.35, "high": 4.35, "low": 4.289, "close": 4.35, "volume": 62.76, "close_time": 1686797999999}, {"open_time": 1686798000000, "open": 4.35, "high": 4.454, "low": 4.35, "close": 4.454, "volume": 27.55, "close_time": 1686801599999}, {"open_time": 1686801600000, "open": 4.482, "high": 4.482, "low": 4.482, "close": 4.482, "volume": 22.68, "close_time": 1686805199999}, {"open_time": 1686805200000, "open": 4.482, "high": 4.553, "low": 4.414, "close": 4.51, "volume": 232.08, "close_time": 1686808799999}, {"open_time": 1686808800000, "open": 4.462, "high": 4.462, "low": 4.442, "close": 4.442, "volume": 4.12, "close_time": 1686812399999}, {"open_time": 1686812400000, "open": 4.414, "high": 4.414, "low": 4.408, "close": 4.408, "volume": 8.04, "close_time": 1686815999999}, {"open_time": 1686816000000, "open": 4.408, "high": 4.408, "low": 4.408, "close": 4.408, "volume": 0.0, "close_time": 1686819599999}, {"open_time": 1686819600000, "open": 4.351, "high": 4.438, "low": 4.327, "close": 4.438, "volume": 9.47, "close_time": 1686823199999}, {"open_time": 1686823200000, "open": 4.337, "high": 4.337, "low": 4.337, "close": 4.337, "volume": 11.96, "close_time": 1686826799999}, {"open_time": 1686826800000, "open": 4.337, "high": 4.337, "low": 4.337, "close": 4.337, "volume": 111.56, "close_time": 1686830399999}, {"open_time": 1686830400000, "open": 4.289, "high": 4.289, "low": 4.188, "close": 4.259, "volume": 16.36, "close_time": 1686833999999}, {"open_time": 1686834000000, "open": 4.259, "high": 4.259, "low": 4.259, "close": 4.259, "volume": 0.0, "close_time": 1686837599999}, {"open_time": 1686837600000, "open": 4.259, "high": 4.259, "low": 4.259, "close": 4.259, "volume": 0.0, "close_time": 1686841199999}, {"open_time": 1686841200000, "open": 4.259, "high": 4.259, "low": 4.259, "close": 4.259, "volume": 0.0, "close_time": 1686844799999}, {"open_time": 1686844800000, "open": 4.259, "high": 4.395, "low": 4.259, "close": 4.395, "volume": 17.32, "close_time": 1686848399999}, {"open_time": 1686848400000, "open": 4.224, "high": 4.224, "low": 4.224, "close": 4.224, "volume": 1.71, "close_time": 1686851999999}, {"open_time": 1686852000000, "open": 4.224, "high": 4.224, "low": 4.224, "close": 4.224, "volume": 0.0, "close_time": 1686855599999}, {"open_time": 1686855600000, "open": 4.262, "high": 4.262, "low": 4.186, "close": 4.186, "volume": 20.7, "close_time": 1686859199999}, {"open_time": 1686859200000, "open": 4.427, "high": 4.635, "low": 4.427, "close": 4.553, "volume": 352.97, "close_time": 1686862799999}, {"open_time": 1686862800000, "open": 4.442, "high": 4.533, "low": 4.442, "close": 4.491, "volume": 4.73, "close_time": 1686866399999}, {"open_time": 1686866400000, "open": 4.491, "high": 4.491, "low": 4.442, "close": 4.442, "volume": 4.88, "close_time": 1686869999999}, {"open_time": 1686870000000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 0.0, "close_time": 1686873599999}, {"open_time": 1686873600000, "open": 4.418, "high": 4.418, "low": 4.396, "close": 4.396, "volume": 49.08, "close_time": 1686877199999}, {"open_time": 1686877200000, "open": 4.396, "high": 4.396, "low": 4.396, "close": 4.396, "volume": 0.0, "close_time": 1686880799999}, {"open_time": 1686880800000, "open": 4.488, "high": 4.554, "low": 4.46, "close": 4.537, "volume": 38.96, "close_time": 1686884399999}, {"open_time": 1686884400000, "open": 4.437, "high": 4.437, "low": 4.434, "close": 4.434, "volume": 4.13, "close_time": 1686887999999}, {"open_time": 1686888000000, "open": 4.43, "high": 4.536, "low": 4.407, "close": 4.407, "volume": 40.97, "close_time": 1686891599999}, {"open_time": 1686891600000, "open": 4.407, "high": 4.407, "low": 4.407, "close": 4.407, "volume": 0.0, "close_time": 1686895199999}, {"open_time": 1686895200000, "open": 4.407, "high": 4.407, "low": 4.407, "close": 4.407, "volume": 0.0, "close_time": 1686898799999}, {"open_time": 1686898800000, "open": 4.407, "high": 4.407, "low": 4.407, "close": 4.407, "volume": 0.0, "close_time": 1686902399999}, {"open_time": 1686902400000, "open": 4.488, "high": 4.488, "low": 4.488, "close": 4.488, "volume": 0.25, "close_time": 1686905999999}, {"open_time": 1686906000000, "open": 4.488, "high": 4.488, "low": 4.488, "close": 4.488, "volume": 0.0, "close_time": 1686909599999}, {"open_time": 1686909600000, "open": 4.488, "high": 4.488, "low": 4.488, "close": 4.488, "volume": 0.0, "close_time": 1686913199999}, {"open_time": 1686913200000, "open": 4.407, "high": 4.407, "low": 4.407, "close": 4.407, "volume": 0.44, "close_time": 1686916799999}, {"open_time": 1686916800000, "open": 4.407, "high": 4.407, "low": 4.407, "close": 4.407, "volume": 0.0, "close_time": 1686920399999}, {"open_time": 1686920400000, "open": 4.407, "high": 4.574, "low": 4.407, "close": 4.519, "volume": 63.51, "close_time": 1686923999999}, {"open_time": 1686924000000, "open": 4.519, "high": 4.519, "low": 4.519, "close": 4.519, "volume": 0.0, "close_time": 1686927599999}, {"open_time": 1686927600000, "open": 4.426, "high": 4.426, "low": 4.415, "close": 4.415, "volume": 160.94, "close_time": 1686931199999}, {"open_time": 1686931200000, "open": 4.483, "high": 4.493, "low": 4.483, "close": 4.493, "volume": 5.44, "close_time": 1686934799999}, {"open_time": 1686934800000, "open": 4.524, "high": 4.524, "low": 4.524, "close": 4.524, "volume": 2.23, "close_time": 1686938399999}, {"open_time": 1686938400000, "open": 4.556, "high": 4.632, "low": 4.556, "close": 4.632, "volume": 12.87, "close_time": 1686941999999}, {"open_time": 1686942000000, "open": 4.632, "high": 4.632, "low": 4.632, "close": 4.632, "volume": 0.0, "close_time": 1686945599999}, {"open_time": 1686945600000, "open": 4.619, "high": 4.619, "low": 4.619, "close": 4.619, "volume": 6.5, "close_time": 1686949199999}, {"open_time": 1686949200000, "open": 4.576, "high": 4.576, "low": 4.576, "close": 4.576, "volume": 2.19, "close_time": 1686952799999}, {"open_time": 1686952800000, "open": 4.527, "high": 4.613, "low": 4.527, "close": 4.613, "volume": 2.53, "close_time": 1686956399999}, {"open_time": 1686956400000, "open": 4.613, "high": 4.613, "low": 4.613, "close": 4.613, "volume": 0.0, "close_time": 1686959999999}, {"open_time": 1686960000000, "open": 4.526, "high": 4.526, "low": 4.526, "close": 4.526, "volume": 2.21, "close_time": 1686963599999}, {"open_time": 1686963600000, "open": 4.526, "high": 4.526, "low": 4.526, "close": 4.526, "volume": 0.0, "close_time": 1686967199999}, {"open_time": 1686967200000, "open": 4.526, "high": 4.526, "low": 4.526, "close": 4.526, "volume": 0.0, "close_time": 1686970799999}, {"open_time": 1686970800000, "open": 4.526, "high": 4.526, "low": 4.526, "close": 4.526, "volume": 0.0, "close_time": 1686974399999}, {"open_time": 1686974400000, "open": 4.519, "high": 4.519, "low": 4.499, "close": 4.499, "volume": 6.23, "close_time": 1686977999999}, {"open_time": 1686978000000, "open": 4.499, "high": 4.499, "low": 4.499, "close": 4.499, "volume": 0.0, "close_time": 1686981599999}, {"open_time": 1686981600000, "open": 4.605, "high": 4.643, "low": 4.605, "close": 4.643, "volume": 24.3, "close_time": 1686985199999}, {"open_time": 1686985200000, "open": 4.643, "high": 4.661, "low": 4.609, "close": 4.616, "volume": 8.68, "close_time": 1686988799999}, {"open_time": 1686988800000, "open": 4.616, "high": 4.616, "low": 4.609, "close": 4.609, "volume": 0.18, "close_time": 1686992399999}, {"open_time": 1686992400000, "open": 4.609, "high": 4.609, "low": 4.609, "close": 4.609, "volume": 0.0, "close_time": 1686995999999}, {"open_time": 1686996000000, "open": 4.566, "high": 4.566, "low": 4.566, "close": 4.566, "volume": 3.99, "close_time": 1686999599999}, {"open_time": 1686999600000, "open": 4.566, "high": 4.566, "low": 4.566, "close": 4.566, "volume": 0.0, "close_time": 1687003199999}, {"open_time": 1687003200000, "open": 4.61, "high": 4.61, "low": 4.61, "close": 4.61, "volume": 0.5, "close_time": 1687006799999}, {"open_time": 1687006800000, "open": 4.566, "high": 4.566, "low": 4.566, "close": 4.566, "volume": 0.39, "close_time": 1687010399999}, {"open_time": 1687010400000, "open": 4.566, "high": 4.566, "low": 4.566, "close": 4.566, "volume": 3.36, "close_time": 1687013999999}, {"open_time": 1687014000000, "open": 4.566, "high": 4.566, "low": 4.566, "close": 4.566, "volume": 0.0, "close_time": 1687017599999}, {"open_time": 1687017600000, "open": 4.566, "high": 4.566, "low": 4.566, "close": 4.566, "volume": 0.0, "close_time": 1687021199999}, {"open_time": 1687021200000, "open": 4.553, "high": 4.605, "low": 4.547, "close": 4.547, "volume": 14.63, "close_time": 1687024799999}, {"open_time": 1687024800000, "open": 4.598, "high": 4.88, "low": 4.538, "close": 4.538, "volume": 449.57, "close_time": 1687028399999}, {"open_time": 1687028400000, "open": 4.536, "high": 4.536, "low": 4.536, "close": 4.536, "volume": 2.21, "close_time": 1687031999999}, {"open_time": 1687032000000, "open": 4.536, "high": 4.536, "low": 4.536, "close": 4.536, "volume": 0.0, "close_time": 1687035599999}, {"open_time": 1687035600000, "open": 4.536, "high": 4.536, "low": 4.536, "close": 4.536, "volume": 0.0, "close_time": 1687039199999}, {"open_time": 1687039200000, "open": 4.536, "high": 4.536, "low": 4.536, "close": 4.536, "volume": 0.0, "close_time": 1687042799999}, {"open_time": 1687042800000, "open": 4.536, "high": 4.536, "low": 4.536, "close": 4.536, "volume": 0.0, "close_time": 1687046399999}, {"open_time": 1687046400000, "open": 4.499, "high": 4.561, "low": 4.482, "close": 4.552, "volume": 59.53, "close_time": 1687049999999}, {"open_time": 1687050000000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1687053599999}, {"open_time": 1687053600000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1687057199999}, {"open_time": 1687057200000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1687060799999}, {"open_time": 1687060800000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1687064399999}, {"open_time": 1687064400000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1687067999999}, {"open_time": 1687068000000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1687071599999}, {"open_time": 1687071600000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1687075199999}, {"open_time": 1687075200000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1687078799999}, {"open_time": 1687078800000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1687082399999}, {"open_time": 1687082400000, "open": 4.574, "high": 4.574, "low": 4.572, "close": 4.572, "volume": 21.86, "close_time": 1687085999999}, {"open_time": 1687086000000, "open": 4.572, "high": 4.572, "low": 4.572, "close": 4.572, "volume": 0.0, "close_time": 1687089599999}, {"open_time": 1687089600000, "open": 4.572, "high": 4.572, "low": 4.572, "close": 4.572, "volume": 0.0, "close_time": 1687093199999}, {"open_time": 1687093200000, "open": 4.572, "high": 4.572, "low": 4.572, "close": 4.572, "volume": 0.0, "close_time": 1687096799999}, {"open_time": 1687096800000, "open": 4.575, "high": 4.575, "low": 4.575, "close": 4.575, "volume": 5.62, "close_time": 1687100399999}, {"open_time": 1687100400000, "open": 4.582, "high": 4.589, "low": 4.582, "close": 4.589, "volume": 9.7, "close_time": 1687103999999}, {"open_time": 1687104000000, "open": 4.5, "high": 4.639, "low": 4.5, "close": 4.624, "volume": 9.43, "close_time": 1687107599999}, {"open_time": 1687107600000, "open": 4.581, "high": 4.581, "low": 4.53, "close": 4.53, "volume": 31.24, "close_time": 1687111199999}, {"open_time": 1687111200000, "open": 4.53, "high": 4.53, "low": 4.53, "close": 4.53, "volume": 0.0, "close_time": 1687114799999}, {"open_time": 1687114800000, "open": 4.53, "high": 4.53, "low": 4.53, "close": 4.53, "volume": 18.27, "close_time": 1687118399999}, {"open_time": 1687118400000, "open": 4.523, "high": 4.523, "low": 4.474, "close": 4.474, "volume": 52.0, "close_time": 1687121999999}, {"open_time": 1687122000000, "open": 4.474, "high": 4.474, "low": 4.474, "close": 4.474, "volume": 0.0, "close_time": 1687125599999}, {"open_time": 1687125600000, "open": 4.474, "high": 4.474, "low": 4.474, "close": 4.474, "volume": 0.0, "close_time": 1687129199999}, {"open_time": 1687129200000, "open": 4.474, "high": 4.474, "low": 4.474, "close": 4.474, "volume": 0.0, "close_time": 1687132799999}, {"open_time": 1687132800000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 5.07, "close_time": 1687136399999}, {"open_time": 1687136400000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 0.0, "close_time": 1687139999999}, {"open_time": 1687140000000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 0.89, "close_time": 1687143599999}, {"open_time": 1687143600000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 0.0, "close_time": 1687147199999}, {"open_time": 1687147200000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 0.0, "close_time": 1687150799999}, {"open_time": 1687150800000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 0.0, "close_time": 1687154399999}, {"open_time": 1687154400000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 0.0, "close_time": 1687157999999}, {"open_time": 1687158000000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 0.0, "close_time": 1687161599999}, {"open_time": 1687161600000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 0.0, "close_time": 1687165199999}, {"open_time": 1687165200000, "open": 4.442, "high": 4.442, "low": 4.442, "close": 4.442, "volume": 0.0, "close_time": 1687168799999}, {"open_time": 1687168800000, "open": 4.434, "high": 4.44, "low": 4.433, "close": 4.433, "volume": 5.21, "close_time": 1687172399999}, {"open_time": 1687172400000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "close_time": 1687175999999}, {"open_time": 1687176000000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "close_time": 1687179599999}, {"open_time": 1687179600000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "close_time": 1687183199999}, {"open_time": 1687183200000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 0.77, "close_time": 1687186799999}, {"open_time": 1687186800000, "open": 4.412, "high": 4.412, "low": 4.402, "close": 4.402, "volume": 23.11, "close_time": 1687190399999}, {"open_time": 1687190400000, "open": 4.378, "high": 4.378, "low": 4.373, "close": 4.373, "volume": 111.97, "close_time": 1687193999999}, {"open_time": 1687194000000, "open": 4.373, "high": 4.373, "low": 4.373, "close": 4.373, "volume": 0.0, "close_time": 1687197599999}, {"open_time": 1687197600000, "open": 4.373, "high": 4.373, "low": 4.373, "close": 4.373, "volume": 0.0, "close_time": 1687201199999}, {"open_time": 1687201200000, "open": 4.477, "high": 4.693, "low": 4.477, "close": 4.532, "volume": 71.43, "close_time": 1687204799999}, {"open_time": 1687204800000, "open": 4.517, "high": 4.517, "low": 4.517, "close": 4.517, "volume": 2.7, "close_time": 1687208399999}, {"open_time": 1687208400000, "open": 4.517, "high": 4.517, "low": 4.517, "close": 4.517, "volume": 0.0, "close_time": 1687211999999}, {"open_time": 1687212000000, "open": 4.517, "high": 4.517, "low": 4.517, "close": 4.517, "volume": 0.0, "close_time": 1687215599999}, {"open_time": 1687215600000, "open": 4.49, "high": 4.49, "low": 4.49, "close": 4.49, "volume": 0.33, "close_time": 1687219199999}, {"open_time": 1687219200000, "open": 4.558, "high": 4.558, "low": 4.515, "close": 4.515, "volume": 0.69, "close_time": 1687222799999}, {"open_time": 1687222800000, "open": 4.515, "high": 4.515, "low": 4.515, "close": 4.515, "volume": 2.64, "close_time": 1687226399999}, {"open_time": 1687226400000, "open": 4.498, "high": 4.498, "low": 4.48, "close": 4.48, "volume": 8.09, "close_time": 1687229999999}, {"open_time": 1687230000000, "open": 4.48, "high": 4.48, "low": 4.48, "close": 4.48, "volume": 0.0, "close_time": 1687233599999}, {"open_time": 1687233600000, "open": 4.48, "high": 4.48, "low": 4.48, "close": 4.48, "volume": 0.0, "close_time": 1687237199999}, {"open_time": 1687237200000, "open": 4.48, "high": 4.48, "low": 4.48, "close": 4.48, "volume": 0.0, "close_time": 1687240799999}, {"open_time": 1687240800000, "open": 4.48, "high": 4.48, "low": 4.48, "close": 4.48, "volume": 0.0, "close_time": 1687244399999}, {"open_time": 1687244400000, "open": 4.465, "high": 4.465, "low": 4.433, "close": 4.433, "volume": 23.15, "close_time": 1687247999999}, {"open_time": 1687248000000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "close_time": 1687251599999}, {"open_time": 1687251600000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 5.77, "close_time": 1687255199999}, {"open_time": 1687255200000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 0.0, "close_time": 1687258799999}, {"open_time": 1687258800000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 0.0, "close_time": 1687262399999}, {"open_time": 1687262400000, "open": 4.41, "high": 4.41, "low": 4.41, "close": 4.41, "volume": 0.55, "close_time": 1687265999999}, {"open_time": 1687266000000, "open": 4.41, "high": 4.41, "low": 4.41, "close": 4.41, "volume": 0.0, "close_time": 1687269599999}, {"open_time": 1687269600000, "open": 4.389, "high": 4.389, "low": 4.389, "close": 4.389, "volume": 4.49, "close_time": 1687273199999}, {"open_time": 1687273200000, "open": 4.389, "high": 4.389, "low": 4.389, "close": 4.389, "volume": 0.0, "close_time": 1687276799999}, {"open_time": 1687276800000, "open": 4.389, "high": 4.389, "low": 4.389, "close": 4.389, "volume": 0.0, "close_time": 1687280399999}, {"open_time": 1687280400000, "open": 4.489, "high": 4.524, "low": 4.489, "close": 4.524, "volume": 13.97, "close_time": 1687283999999}, {"open_time": 1687284000000, "open": 4.548, "high": 4.575, "low": 4.468, "close": 4.561, "volume": 31.94, "close_time": 1687287599999}, {"open_time": 1687287600000, "open": 4.435, "high": 4.556, "low": 4.375, "close": 4.556, "volume": 31.6, "close_time": 1687291199999}, {"open_time": 1687291200000, "open": 4.515, "high": 4.522, "low": 4.513, "close": 4.522, "volume": 7.9, "close_time": 1687294799999}, {"open_time": 1687294800000, "open": 4.513, "high": 4.513, "low": 4.421, "close": 4.464, "volume": 48.25, "close_time": 1687298399999}, {"open_time": 1687298400000, "open": 4.464, "high": 4.464, "low": 4.464, "close": 4.464, "volume": 0.0, "close_time": 1687301999999}, {"open_time": 1687302000000, "open": 4.464, "high": 4.464, "low": 4.464, "close": 4.464, "volume": 0.0, "close_time": 1687305599999}, {"open_time": 1687305600000, "open": 4.464, "high": 4.464, "low": 4.464, "close": 4.464, "volume": 0.0, "close_time": 1687309199999}, {"open_time": 1687309200000, "open": 4.542, "high": 5.674, "low": 4.419, "close": 4.601, "volume": 1076.99, "close_time": 1687312799999}, {"open_time": 1687312800000, "open": 4.604, "high": 4.693, "low": 4.568, "close": 4.568, "volume": 108.99, "close_time": 1687316399999}, {"open_time": 1687316400000, "open": 4.568, "high": 4.568, "low": 4.568, "close": 4.568, "volume": 0.0, "close_time": 1687319999999}, {"open_time": 1687320000000, "open": 4.568, "high": 4.568, "low": 4.568, "close": 4.568, "volume": 0.0, "close_time": 1687323599999}, {"open_time": 1687323600000, "open": 4.692, "high": 4.692, "low": 4.599, "close": 4.599, "volume": 14.4, "close_time": 1687327199999}, {"open_time": 1687327200000, "open": 4.599, "high": 4.599, "low": 4.599, "close": 4.599, "volume": 0.0, "close_time": 1687330799999}, {"open_time": 1687330800000, "open": 4.598, "high": 4.691, "low": 4.598, "close": 4.691, "volume": 5.83, "close_time": 1687334399999}, {"open_time": 1687334400000, "open": 4.598, "high": 4.598, "low": 4.566, "close": 4.566, "volume": 7.22, "close_time": 1687337999999}, {"open_time": 1687338000000, "open": 4.566, "high": 4.566, "low": 4.566, "close": 4.566, "volume": 0.0, "close_time": 1687341599999}, {"open_time": 1687341600000, "open": 4.56, "high": 4.56, "low": 4.56, "close": 4.56, "volume": 4.38, "close_time": 1687345199999}, {"open_time": 1687345200000, "open": 4.544, "high": 4.642, "low": 4.544, "close": 4.642, "volume": 50.5, "close_time": 1687348799999}, {"open_time": 1687348800000, "open": 4.533, "high": 4.533, "low": 4.53, "close": 4.53, "volume": 163.43, "close_time": 1687352399999}, {"open_time": 1687352400000, "open": 4.53, "high": 4.53, "low": 4.53, "close": 4.53, "volume": 0.0, "close_time": 1687355999999}, {"open_time": 1687356000000, "open": 4.53, "high": 4.53, "low": 4.53, "close": 4.53, "volume": 2.64, "close_time": 1687359599999}, {"open_time": 1687359600000, "open": 4.529, "high": 4.53, "low": 4.484, "close": 4.53, "volume": 94.27, "close_time": 1687363199999}, {"open_time": 1687363200000, "open": 4.575, "high": 4.693, "low": 4.575, "close": 4.693, "volume": 99.75, "close_time": 1687366799999}, {"open_time": 1687366800000, "open": 4.616, "high": 4.751, "low": 4.616, "close": 4.707, "volume": 201.3, "close_time": 1687370399999}, {"open_time": 1687370400000, "open": 4.747, "high": 4.782, "low": 4.747, "close": 4.782, "volume": 27.4, "close_time": 1687373999999}, {"open_time": 1687374000000, "open": 4.782, "high": 4.782, "low": 4.782, "close": 4.782, "volume": 0.0, "close_time": 1687377599999}, {"open_time": 1687377600000, "open": 4.704, "high": 4.83, "low": 4.704, "close": 4.734, "volume": 208.24, "close_time": 1687381199999}, {"open_time": 1687381200000, "open": 4.742, "high": 4.742, "low": 4.659, "close": 4.677, "volume": 26.81, "close_time": 1687384799999}, {"open_time": 1687384800000, "open": 4.677, "high": 4.677, "low": 4.634, "close": 4.653, "volume": 173.16, "close_time": 1687388399999}, {"open_time": 1687388400000, "open": 4.762, "high": 4.769, "low": 4.683, "close": 4.769, "volume": 40.91, "close_time": 1687391999999}, {"open_time": 1687392000000, "open": 4.683, "high": 4.683, "low": 4.683, "close": 4.683, "volume": 0.11, "close_time": 1687395599999}, {"open_time": 1687395600000, "open": 4.762, "high": 4.788, "low": 4.686, "close": 4.706, "volume": 25.73, "close_time": 1687399199999}, {"open_time": 1687399200000, "open": 4.788, "high": 4.894, "low": 4.785, "close": 4.894, "volume": 111.61, "close_time": 1687402799999}, {"open_time": 1687402800000, "open": 4.894, "high": 4.894, "low": 4.894, "close": 4.894, "volume": 0.0, "close_time": 1687406399999}, {"open_time": 1687406400000, "open": 4.894, "high": 4.894, "low": 4.894, "close": 4.894, "volume": 0.0, "close_time": 1687409999999}, {"open_time": 1687410000000, "open": 4.785, "high": 4.894, "low": 4.753, "close": 4.833, "volume": 17.95, "close_time": 1687413599999}, {"open_time": 1687413600000, "open": 4.823, "high": 4.823, "low": 4.795, "close": 4.795, "volume": 5.66, "close_time": 1687417199999}, {"open_time": 1687417200000, "open": 4.795, "high": 4.795, "low": 4.795, "close": 4.795, "volume": 0.0, "close_time": 1687420799999}, {"open_time": 1687420800000, "open": 4.795, "high": 4.795, "low": 4.795, "close": 4.795, "volume": 0.0, "close_time": 1687424399999}, {"open_time": 1687424400000, "open": 4.795, "high": 4.795, "low": 4.795, "close": 4.795, "volume": 0.0, "close_time": 1687427999999}, {"open_time": 1687428000000, "open": 4.738, "high": 4.782, "low": 4.703, "close": 4.782, "volume": 27.74, "close_time": 1687431599999}, {"open_time": 1687431600000, "open": 4.688, "high": 4.688, "low": 4.688, "close": 4.688, "volume": 1.19, "close_time": 1687435199999}, {"open_time": 1687435200000, "open": 4.689, "high": 4.689, "low": 4.689, "close": 4.689, "volume": 0.32, "close_time": 1687438799999}, {"open_time": 1687438800000, "open": 4.688, "high": 4.688, "low": 4.589, "close": 4.589, "volume": 40.78, "close_time": 1687442399999}, {"open_time": 1687442400000, "open": 4.589, "high": 4.589, "low": 4.589, "close": 4.589, "volume": 0.0, "close_time": 1687445999999}, {"open_time": 1687446000000, "open": 4.612, "high": 4.693, "low": 4.612, "close": 4.693, "volume": 1.99, "close_time": 1687449599999}, {"open_time": 1687449600000, "open": 4.693, "high": 4.693, "low": 4.693, "close": 4.693, "volume": 0.0, "close_time": 1687453199999}, {"open_time": 1687453200000, "open": 4.612, "high": 4.612, "low": 4.612, "close": 4.612, "volume": 0.54, "close_time": 1687456799999}, {"open_time": 1687456800000, "open": 4.651, "high": 4.762, "low": 4.61, "close": 4.634, "volume": 315.94, "close_time": 1687460399999}, {"open_time": 1687460400000, "open": 4.634, "high": 4.712, "low": 4.634, "close": 4.712, "volume": 158.18, "close_time": 1687463999999}, {"open_time": 1687464000000, "open": 4.634, "high": 4.758, "low": 4.538, "close": 4.758, "volume": 122.89, "close_time": 1687467599999}, {"open_time": 1687467600000, "open": 4.713, "high": 4.746, "low": 4.615, "close": 4.636, "volume": 111.45, "close_time": 1687471199999}, {"open_time": 1687471200000, "open": 4.648, "high": 4.648, "low": 4.647, "close": 4.647, "volume": 92.32, "close_time": 1687474799999}, {"open_time": 1687474800000, "open": 4.646, "high": 4.88, "low": 4.646, "close": 4.753, "volume": 297.9, "close_time": 1687478399999}, {"open_time": 1687478400000, "open": 4.704, "high": 4.832, "low": 4.704, "close": 4.832, "volume": 195.89, "close_time": 1687481999999}, {"open_time": 1687482000000, "open": 4.832, "high": 4.832, "low": 4.832, "close": 4.832, "volume": 0.0, "close_time": 1687485599999}, {"open_time": 1687485600000, "open": 4.735, "high": 4.735, "low": 4.735, "close": 4.735, "volume": 2.12, "close_time": 1687489199999}, {"open_time": 1687489200000, "open": 4.735, "high": 4.735, "low": 4.735, "close": 4.735, "volume": 0.0, "close_time": 1687492799999}, {"open_time": 1687492800000, "open": 4.735, "high": 4.735, "low": 4.735, "close": 4.735, "volume": 0.0, "close_time": 1687496399999}, {"open_time": 1687496400000, "open": 4.735, "high": 4.735, "low": 4.735, "close": 4.735, "volume": 0.0, "close_time": 1687499999999}, {"open_time": 1687500000000, "open": 4.704, "high": 4.782, "low": 4.264, "close": 4.782, "volume": 341.94, "close_time": 1687503599999}, {"open_time": 1687503600000, "open": 4.737, "high": 4.781, "low": 4.683, "close": 4.762, "volume": 14.39, "close_time": 1687507199999}, {"open_time": 1687507200000, "open": 4.762, "high": 4.762, "low": 4.762, "close": 4.762, "volume": 0.0, "close_time": 1687510799999}, {"open_time": 1687510800000, "open": 4.634, "high": 4.712, "low": 4.566, "close": 4.712, "volume": 32.75, "close_time": 1687514399999}, {"open_time": 1687514400000, "open": 4.712, "high": 4.712, "low": 4.712, "close": 4.712, "volume": 0.0, "close_time": 1687517999999}, {"open_time": 1687518000000, "open": 4.642, "high": 4.818, "low": 4.642, "close": 4.818, "volume": 80.72, "close_time": 1687521599999}, {"open_time": 1687521600000, "open": 4.774, "high": 4.774, "low": 4.773, "close": 4.773, "volume": 31.1, "close_time": 1687525199999}, {"open_time": 1687525200000, "open": 4.725, "high": 4.725, "low": 4.721, "close": 4.721, "volume": 6.36, "close_time": 1687528799999}, {"open_time": 1687528800000, "open": 4.721, "high": 4.721, "low": 4.721, "close": 4.721, "volume": 0.0, "close_time": 1687532399999}, {"open_time": 1687532400000, "open": 4.802, "high": 4.88, "low": 4.802, "close": 4.88, "volume": 36.91, "close_time": 1687535999999}, {"open_time": 1687536000000, "open": 4.88, "high": 4.926, "low": 4.832, "close": 4.88, "volume": 30.33, "close_time": 1687539599999}, {"open_time": 1687539600000, "open": 4.926, "high": 4.926, "low": 4.865, "close": 4.865, "volume": 39.44, "close_time": 1687543199999}, {"open_time": 1687543200000, "open": 4.865, "high": 4.865, "low": 2.5, "close": 4.782, "volume": 2358.08, "close_time": 1687546799999}, {"open_time": 1687546800000, "open": 4.782, "high": 4.782, "low": 4.782, "close": 4.782, "volume": 2.25, "close_time": 1687550399999}, {"open_time": 1687550400000, "open": 4.782, "high": 4.833, "low": 4.732, "close": 4.732, "volume": 19.78, "close_time": 1687553999999}, {"open_time": 1687554000000, "open": 4.704, "high": 4.854, "low": 4.704, "close": 4.809, "volume": 28.44, "close_time": 1687557599999}, {"open_time": 1687557600000, "open": 4.756, "high": 4.756, "low": 4.756, "close": 4.756, "volume": 1.61, "close_time": 1687561199999}, {"open_time": 1687561200000, "open": 4.756, "high": 4.756, "low": 4.756, "close": 4.756, "volume": 0.0, "close_time": 1687564799999}, {"open_time": 1687564800000, "open": 4.843, "high": 4.875, "low": 4.752, "close": 4.752, "volume": 37.93, "close_time": 1687568399999}, {"open_time": 1687568400000, "open": 4.756, "high": 4.756, "low": 4.752, "close": 4.752, "volume": 3.41, "close_time": 1687571999999}, {"open_time": 1687572000000, "open": 4.752, "high": 4.866, "low": 4.644, "close": 4.767, "volume": 225.19, "close_time": 1687575599999}, {"open_time": 1687575600000, "open": 4.762, "high": 4.85, "low": 4.753, "close": 4.753, "volume": 31.22, "close_time": 1687579199999}, {"open_time": 1687579200000, "open": 4.753, "high": 4.753, "low": 4.753, "close": 4.753, "volume": 0.0, "close_time": 1687582799999}, {"open_time": 1687582800000, "open": 4.822, "high": 4.854, "low": 4.822, "close": 4.854, "volume": 10.33, "close_time": 1687586399999}, {"open_time": 1687586400000, "open": 4.854, "high": 4.854, "low": 4.809, "close": 4.809, "volume": 2.5, "close_time": 1687589999999}, {"open_time": 1687590000000, "open": 4.809, "high": 4.809, "low": 4.809, "close": 4.809, "volume": 1.64, "close_time": 1687593599999}, {"open_time": 1687593600000, "open": 4.809, "high": 4.809, "low": 4.809, "close": 4.809, "volume": 0.0, "close_time": 1687597199999}, {"open_time": 1687597200000, "open": 4.825, "high": 4.825, "low": 4.825, "close": 4.825, "volume": 0.53, "close_time": 1687600799999}, {"open_time": 1687600800000, "open": 4.825, "high": 4.825, "low": 4.825, "close": 4.825, "volume": 0.0, "close_time": 1687604399999}, {"open_time": 1687604400000, "open": 4.825, "high": 4.825, "low": 4.825, "close": 4.825, "volume": 0.0, "close_time": 1687607999999}, {"open_time": 1687608000000, "open": 4.825, "high": 4.825, "low": 4.825, "close": 4.825, "volume": 0.39, "close_time": 1687611599999}, {"open_time": 1687611600000, "open": 4.825, "high": 4.825, "low": 4.825, "close": 4.825, "volume": 0.0, "close_time": 1687615199999}, {"open_time": 1687615200000, "open": 4.825, "high": 4.825, "low": 4.825, "close": 4.825, "volume": 0.0, "close_time": 1687618799999}, {"open_time": 1687618800000, "open": 4.824, "high": 4.824, "low": 4.716, "close": 4.716, "volume": 49.32, "close_time": 1687622399999}, {"open_time": 1687622400000, "open": 4.703, "high": 4.706, "low": 4.699, "close": 4.706, "volume": 16.08, "close_time": 1687625999999}, {"open_time": 1687626000000, "open": 4.706, "high": 4.706, "low": 4.706, "close": 4.706, "volume": 0.0, "close_time": 1687629599999}, {"open_time": 1687629600000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 26.26, "close_time": 1687633199999}, {"open_time": 1687633200000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 178.28, "close_time": 1687636799999}, {"open_time": 1687636800000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 0.42, "close_time": 1687640399999}, {"open_time": 1687640400000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 0.0, "close_time": 1687643999999}, {"open_time": 1687644000000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 0.0, "close_time": 1687647599999}, {"open_time": 1687647600000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 0.0, "close_time": 1687651199999}, {"open_time": 1687651200000, "open": 4.683, "high": 4.72, "low": 4.683, "close": 4.683, "volume": 3.62, "close_time": 1687654799999}, {"open_time": 1687654800000, "open": 4.725, "high": 4.735, "low": 4.725, "close": 4.735, "volume": 15.5, "close_time": 1687658399999}, {"open_time": 1687658400000, "open": 4.735, "high": 4.856, "low": 4.735, "close": 4.856, "volume": 139.88, "close_time": 1687661999999}, {"open_time": 1687662000000, "open": 4.856, "high": 4.978, "low": 4.77, "close": 4.978, "volume": 264.01, "close_time": 1687665599999}, {"open_time": 1687665600000, "open": 4.979, "high": 5.074, "low": 4.979, "close": 5.072, "volume": 288.72, "close_time": 1687669199999}, {"open_time": 1687669200000, "open": 5.073, "high": 5.159, "low": 5.073, "close": 5.159, "volume": 1038.98, "close_time": 1687672799999}, {"open_time": 1687672800000, "open": 5.113, "high": 5.173, "low": 5.113, "close": 5.173, "volume": 4.25, "close_time": 1687676399999}, {"open_time": 1687676400000, "open": 5.161, "high": 5.178, "low": 5.161, "close": 5.178, "volume": 123.71, "close_time": 1687679999999}, {"open_time": 1687680000000, "open": 5.187, "high": 5.403, "low": 5.187, "close": 5.394, "volume": 583.92, "close_time": 1687683599999}, {"open_time": 1687683600000, "open": 5.393, "high": 5.445, "low": 5.35, "close": 5.392, "volume": 54.38, "close_time": 1687687199999}, {"open_time": 1687687200000, "open": 5.413, "high": 5.422, "low": 5.364, "close": 5.364, "volume": 12.25, "close_time": 1687690799999}, {"open_time": 1687690800000, "open": 5.453, "high": 5.453, "low": 5.333, "close": 5.333, "volume": 74.37, "close_time": 1687694399999}, {"open_time": 1687694400000, "open": 5.404, "high": 5.426, "low": 5.362, "close": 5.426, "volume": 16.31, "close_time": 1687697999999}, {"open_time": 1687698000000, "open": 5.439, "high": 5.472, "low": 5.271, "close": 5.271, "volume": 214.91, "close_time": 1687701599999}, {"open_time": 1687701600000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 74.84, "close_time": 1687705199999}, {"open_time": 1687705200000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1687708799999}, {"open_time": 1687708800000, "open": 5.256, "high": 5.256, "low": 5.256, "close": 5.256, "volume": 6.01, "close_time": 1687712399999}, {"open_time": 1687712400000, "open": 5.226, "high": 5.309, "low": 5.226, "close": 5.309, "volume": 135.92, "close_time": 1687715999999}, {"open_time": 1687716000000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 15.53, "close_time": 1687719599999}, {"open_time": 1687719600000, "open": 5.221, "high": 5.221, "low": 5.221, "close": 5.221, "volume": 16.58, "close_time": 1687723199999}, {"open_time": 1687723200000, "open": 5.36, "high": 5.36, "low": 5.36, "close": 5.36, "volume": 4.84, "close_time": 1687726799999}, {"open_time": 1687726800000, "open": 5.36, "high": 5.36, "low": 5.36, "close": 5.36, "volume": 0.0, "close_time": 1687730399999}, {"open_time": 1687730400000, "open": 5.385, "high": 5.503, "low": 5.349, "close": 5.349, "volume": 381.54, "close_time": 1687733999999}, {"open_time": 1687734000000, "open": 5.349, "high": 5.349, "low": 5.349, "close": 5.349, "volume": 0.0, "close_time": 1687737599999}, {"open_time": 1687737600000, "open": 5.349, "high": 5.349, "low": 5.349, "close": 5.349, "volume": 0.44, "close_time": 1687741199999}, {"open_time": 1687741200000, "open": 5.349, "high": 5.349, "low": 5.296, "close": 5.296, "volume": 42.98, "close_time": 1687744799999}, {"open_time": 1687744800000, "open": 5.295, "high": 5.295, "low": 5.284, "close": 5.284, "volume": 6.68, "close_time": 1687748399999}, {"open_time": 1687748400000, "open": 5.271, "high": 5.271, "low": 5.217, "close": 5.217, "volume": 7.5, "close_time": 1687751999999}, {"open_time": 1687752000000, "open": 5.217, "high": 5.217, "low": 5.217, "close": 5.217, "volume": 0.0, "close_time": 1687755599999}, {"open_time": 1687755600000, "open": 5.36, "high": 5.36, "low": 5.36, "close": 5.36, "volume": 4.78, "close_time": 1687759199999}, {"open_time": 1687759200000, "open": 5.36, "high": 5.36, "low": 5.36, "close": 5.36, "volume": 0.0, "close_time": 1687762799999}, {"open_time": 1687762800000, "open": 5.36, "high": 5.36, "low": 5.36, "close": 5.36, "volume": 0.0, "close_time": 1687766399999}, {"open_time": 1687766400000, "open": 5.36, "high": 5.36, "low": 5.36, "close": 5.36, "volume": 0.0, "close_time": 1687769999999}, {"open_time": 1687770000000, "open": 5.36, "high": 5.477, "low": 5.193, "close": 5.305, "volume": 229.52, "close_time": 1687773599999}, {"open_time": 1687773600000, "open": 5.305, "high": 5.439, "low": 5.305, "close": 5.439, "volume": 14.36, "close_time": 1687777199999}, {"open_time": 1687777200000, "open": 5.439, "high": 5.439, "low": 5.439, "close": 5.439, "volume": 0.0, "close_time": 1687780799999}, {"open_time": 1687780800000, "open": 5.439, "high": 5.439, "low": 5.439, "close": 5.439, "volume": 0.0, "close_time": 1687784399999}, {"open_time": 1687784400000, "open": 5.439, "high": 5.445, "low": 4.613, "close": 5.31, "volume": 4185.9, "close_time": 1687787999999}, {"open_time": 1687788000000, "open": 5.31, "high": 5.494, "low": 5.094, "close": 5.385, "volume": 1480.3, "close_time": 1687791599999}, {"open_time": 1687791600000, "open": 5.384, "high": 5.404, "low": 5.142, "close": 5.404, "volume": 134.48, "close_time": 1687795199999}, {"open_time": 1687795200000, "open": 5.354, "high": 5.36, "low": 5.213, "close": 5.357, "volume": 99.95, "close_time": 1687798799999}, {"open_time": 1687798800000, "open": 5.221, "high": 5.356, "low": 5.196, "close": 5.356, "volume": 83.04, "close_time": 1687802399999}, {"open_time": 1687802400000, "open": 5.281, "high": 5.281, "low": 5.2, "close": 5.2, "volume": 246.22, "close_time": 1687805999999}, {"open_time": 1687806000000, "open": 5.228, "high": 5.304, "low": 5.205, "close": 5.304, "volume": 81.97, "close_time": 1687809599999}, {"open_time": 1687809600000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1687813199999}, {"open_time": 1687813200000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1687816799999}, {"open_time": 1687816800000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1687820399999}, {"open_time": 1687820400000, "open": 5.279, "high": 5.279, "low": 5.279, "close": 5.279, "volume": 8.53, "close_time": 1687823999999}, {"open_time": 1687824000000, "open": 5.197, "high": 5.197, "low": 5.197, "close": 5.197, "volume": 6.75, "close_time": 1687827599999}, {"open_time": 1687827600000, "open": 5.197, "high": 5.197, "low": 5.197, "close": 5.197, "volume": 0.0, "close_time": 1687831199999}, {"open_time": 1687831200000, "open": 5.197, "high": 5.197, "low": 5.197, "close": 5.197, "volume": 0.0, "close_time": 1687834799999}, {"open_time": 1687834800000, "open": 5.305, "high": 5.318, "low": 5.197, "close": 5.287, "volume": 160.56, "close_time": 1687838399999}, {"open_time": 1687838400000, "open": 5.267, "high": 5.29, "low": 5.267, "close": 5.289, "volume": 158.94, "close_time": 1687841999999}, {"open_time": 1687842000000, "open": 5.243, "high": 5.291, "low": 5.243, "close": 5.291, "volume": 5.44, "close_time": 1687845599999}, {"open_time": 1687845600000, "open": 5.291, "high": 5.291, "low": 5.291, "close": 5.291, "volume": 0.0, "close_time": 1687849199999}, {"open_time": 1687849200000, "open": 5.293, "high": 5.297, "low": 5.293, "close": 5.297, "volume": 224.81, "close_time": 1687852799999}, {"open_time": 1687852800000, "open": 5.297, "high": 5.297, "low": 5.297, "close": 5.297, "volume": 0.26, "close_time": 1687856399999}, {"open_time": 1687856400000, "open": 5.297, "high": 5.297, "low": 5.297, "close": 5.297, "volume": 0.0, "close_time": 1687859999999}, {"open_time": 1687860000000, "open": 5.297, "high": 5.297, "low": 5.297, "close": 5.297, "volume": 0.0, "close_time": 1687863599999}, {"open_time": 1687863600000, "open": 5.297, "high": 5.297, "low": 5.297, "close": 5.297, "volume": 0.2, "close_time": 1687867199999}, {"open_time": 1687867200000, "open": 5.297, "high": 5.297, "low": 5.297, "close": 5.297, "volume": 0.0, "close_time": 1687870799999}, {"open_time": 1687870800000, "open": 5.297, "high": 5.297, "low": 5.297, "close": 5.297, "volume": 0.0, "close_time": 1687874399999}, {"open_time": 1687874400000, "open": 5.297, "high": 5.297, "low": 5.297, "close": 5.297, "volume": 0.0, "close_time": 1687877999999}, {"open_time": 1687878000000, "open": 5.244, "high": 5.357, "low": 5.244, "close": 5.254, "volume": 207.48, "close_time": 1687881599999}, {"open_time": 1687881600000, "open": 5.244, "high": 5.356, "low": 5.243, "close": 5.338, "volume": 256.26, "close_time": 1687885199999}, {"open_time": 1687885200000, "open": 5.338, "high": 5.338, "low": 5.338, "close": 5.338, "volume": 0.0, "close_time": 1687888799999}, {"open_time": 1687888800000, "open": 5.314, "high": 5.352, "low": 5.314, "close": 5.352, "volume": 9.6, "close_time": 1687892399999}, {"open_time": 1687892400000, "open": 5.293, "high": 5.328, "low": 5.289, "close": 5.328, "volume": 237.04, "close_time": 1687895999999}, {"open_time": 1687896000000, "open": 5.289, "high": 5.289, "low": 5.289, "close": 5.289, "volume": 0.44, "close_time": 1687899599999}, {"open_time": 1687899600000, "open": 5.289, "high": 5.29, "low": 5.289, "close": 5.289, "volume": 20.27, "close_time": 1687903199999}, {"open_time": 1687903200000, "open": 5.289, "high": 5.289, "low": 5.289, "close": 5.289, "volume": 0.0, "close_time": 1687906799999}, {"open_time": 1687906800000, "open": 5.222, "high": 5.332, "low": 5.222, "close": 5.332, "volume": 9.93, "close_time": 1687910399999}, {"open_time": 1687910400000, "open": 5.218, "high": 5.218, "low": 5.193, "close": 5.193, "volume": 29.37, "close_time": 1687913999999}, {"open_time": 1687914000000, "open": 5.193, "high": 5.193, "low": 5.174, "close": 5.174, "volume": 21.18, "close_time": 1687917599999}, {"open_time": 1687917600000, "open": 5.175, "high": 5.187, "low": 5.174, "close": 5.187, "volume": 4.08, "close_time": 1687921199999}, {"open_time": 1687921200000, "open": 5.174, "high": 5.174, "low": 5.174, "close": 5.174, "volume": 8.15, "close_time": 1687924799999}, {"open_time": 1687924800000, "open": 5.164, "high": 5.174, "low": 5.164, "close": 5.164, "volume": 2.44, "close_time": 1687928399999}, {"open_time": 1687928400000, "open": 5.155, "high": 5.155, "low": 5.155, "close": 5.155, "volume": 16.4, "close_time": 1687931999999}, {"open_time": 1687932000000, "open": 5.155, "high": 5.155, "low": 5.136, "close": 5.136, "volume": 75.05, "close_time": 1687935599999}, {"open_time": 1687935600000, "open": 5.163, "high": 5.163, "low": 5.095, "close": 5.095, "volume": 144.12, "close_time": 1687939199999}, {"open_time": 1687939200000, "open": 5.101, "high": 5.101, "low": 5.095, "close": 5.095, "volume": 5.13, "close_time": 1687942799999}, {"open_time": 1687942800000, "open": 5.12, "high": 5.12, "low": 5.119, "close": 5.12, "volume": 111.77, "close_time": 1687946399999}, {"open_time": 1687946400000, "open": 5.12, "high": 5.12, "low": 5.12, "close": 5.12, "volume": 0.0, "close_time": 1687949999999}, {"open_time": 1687950000000, "open": 5.104, "high": 5.104, "low": 5.095, "close": 5.095, "volume": 112.45, "close_time": 1687953599999}, {"open_time": 1687953600000, "open": 5.094, "high": 5.094, "low": 5.09, "close": 5.091, "volume": 8.27, "close_time": 1687957199999}, {"open_time": 1687957200000, "open": 5.09, "high": 5.09, "low": 5.065, "close": 5.065, "volume": 23.87, "close_time": 1687960799999}, {"open_time": 1687960800000, "open": 5.074, "high": 5.147, "low": 5.058, "close": 5.145, "volume": 34.8, "close_time": 1687964399999}, {"open_time": 1687964400000, "open": 5.144, "high": 5.144, "low": 5.058, "close": 5.058, "volume": 3.9, "close_time": 1687967999999}, {"open_time": 1687968000000, "open": 5.139, "high": 5.139, "low": 5.011, "close": 5.011, "volume": 104.79, "close_time": 1687971599999}, {"open_time": 1687971600000, "open": 5.011, "high": 5.024, "low": 4.963, "close": 4.963, "volume": 323.19, "close_time": 1687975199999}, {"open_time": 1687975200000, "open": 4.944, "high": 4.977, "low": 4.928, "close": 4.929, "volume": 128.48, "close_time": 1687978799999}, {"open_time": 1687978800000, "open": 4.925, "high": 4.925, "low": 4.832, "close": 4.832, "volume": 237.51, "close_time": 1687982399999}, {"open_time": 1687982400000, "open": 4.832, "high": 4.884, "low": 4.804, "close": 4.807, "volume": 301.23, "close_time": 1687985999999}, {"open_time": 1687986000000, "open": 4.825, "high": 4.853, "low": 4.825, "close": 4.853, "volume": 37.0, "close_time": 1687989599999}, {"open_time": 1687989600000, "open": 4.853, "high": 4.853, "low": 4.833, "close": 4.833, "volume": 1.13, "close_time": 1687993199999}, {"open_time": 1687993200000, "open": 4.852, "high": 4.853, "low": 4.852, "close": 4.853, "volume": 68.69, "close_time": 1687996799999}, {"open_time": 1687996800000, "open": 4.813, "high": 4.813, "low": 4.813, "close": 4.813, "volume": 0.33, "close_time": 1688000399999}, {"open_time": 1688000400000, "open": 4.871, "high": 4.871, "low": 4.86, "close": 4.86, "volume": 1.8, "close_time": 1688003999999}, {"open_time": 1688004000000, "open": 4.809, "high": 4.844, "low": 2.766, "close": 4.844, "volume": 3163.67, "close_time": 1688007599999}, {"open_time": 1688007600000, "open": 4.839, "high": 4.84, "low": 4.839, "close": 4.84, "volume": 41.57, "close_time": 1688011199999}, {"open_time": 1688011200000, "open": 4.8, "high": 4.854, "low": 4.8, "close": 4.854, "volume": 40.2, "close_time": 1688014799999}, {"open_time": 1688014800000, "open": 4.879, "high": 4.88, "low": 4.8, "close": 4.88, "volume": 84.23, "close_time": 1688018399999}, {"open_time": 1688018400000, "open": 4.88, "high": 4.88, "low": 4.88, "close": 4.88, "volume": 0.0, "close_time": 1688021999999}, {"open_time": 1688022000000, "open": 4.88, "high": 4.925, "low": 4.815, "close": 4.833, "volume": 706.64, "close_time": 1688025599999}, {"open_time": 1688025600000, "open": 4.926, "high": 4.926, "low": 4.905, "close": 4.905, "volume": 4.49, "close_time": 1688029199999}, {"open_time": 1688029200000, "open": 4.875, "high": 4.934, "low": 4.842, "close": 4.848, "volume": 47.82, "close_time": 1688032799999}, {"open_time": 1688032800000, "open": 4.934, "high": 4.978, "low": 4.934, "close": 4.97, "volume": 75.89, "close_time": 1688036399999}, {"open_time": 1688036400000, "open": 4.935, "high": 4.995, "low": 4.879, "close": 4.88, "volume": 314.61, "close_time": 1688039999999}, {"open_time": 1688040000000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 4.5, "close_time": 1688043599999}, {"open_time": 1688043600000, "open": 4.977, "high": 5.012, "low": 4.977, "close": 5.012, "volume": 98.02, "close_time": 1688047199999}, {"open_time": 1688047200000, "open": 5.012, "high": 5.016, "low": 4.929, "close": 5.016, "volume": 14.3, "close_time": 1688050799999}, {"open_time": 1688050800000, "open": 4.948, "high": 5.016, "low": 4.948, "close": 5.016, "volume": 3.09, "close_time": 1688054399999}, {"open_time": 1688054400000, "open": 5.016, "high": 5.016, "low": 5.016, "close": 5.016, "volume": 0.0, "close_time": 1688057999999}, {"open_time": 1688058000000, "open": 4.919, "high": 5.018, "low": 4.919, "close": 4.97, "volume": 81.45, "close_time": 1688061599999}, {"open_time": 1688061600000, "open": 4.918, "high": 4.918, "low": 4.918, "close": 4.918, "volume": 0.3, "close_time": 1688065199999}, {"open_time": 1688065200000, "open": 4.955, "high": 4.969, "low": 4.926, "close": 4.926, "volume": 12.68, "close_time": 1688068799999}, {"open_time": 1688068800000, "open": 4.922, "high": 4.922, "low": 4.894, "close": 4.894, "volume": 299.18, "close_time": 1688072399999}, {"open_time": 1688072400000, "open": 4.932, "high": 4.966, "low": 4.932, "close": 4.963, "volume": 6.85, "close_time": 1688075999999}, {"open_time": 1688076000000, "open": 4.93, "high": 4.968, "low": 4.93, "close": 4.93, "volume": 3.01, "close_time": 1688079599999}, {"open_time": 1688079600000, "open": 4.944, "high": 4.944, "low": 4.944, "close": 4.944, "volume": 0.98, "close_time": 1688083199999}, {"open_time": 1688083200000, "open": 4.954, "high": 4.954, "low": 4.954, "close": 4.954, "volume": 0.21, "close_time": 1688086799999}, {"open_time": 1688086800000, "open": 4.9, "high": 4.959, "low": 4.9, "close": 4.955, "volume": 13.74, "close_time": 1688090399999}, {"open_time": 1688090400000, "open": 4.922, "high": 5.045, "low": 4.922, "close": 4.976, "volume": 878.37, "close_time": 1688093999999}, {"open_time": 1688094000000, "open": 5.051, "high": 5.197, "low": 5.015, "close": 5.113, "volume": 812.29, "close_time": 1688097599999}, {"open_time": 1688097600000, "open": 5.196, "high": 5.206, "low": 5.097, "close": 5.206, "volume": 585.53, "close_time": 1688101199999}, {"open_time": 1688101200000, "open": 5.195, "high": 5.219, "low": 5.17, "close": 5.17, "volume": 305.6, "close_time": 1688104799999}, {"open_time": 1688104800000, "open": 5.127, "high": 5.13, "low": 5.114, "close": 5.13, "volume": 139.92, "close_time": 1688108399999}, {"open_time": 1688108400000, "open": 5.12, "high": 5.199, "low": 5.12, "close": 5.199, "volume": 108.32, "close_time": 1688111999999}, {"open_time": 1688112000000, "open": 5.161, "high": 5.196, "low": 5.128, "close": 5.196, "volume": 336.92, "close_time": 1688115599999}, {"open_time": 1688115600000, "open": 5.114, "high": 5.155, "low": 5.114, "close": 5.129, "volume": 3.89, "close_time": 1688119199999}, {"open_time": 1688119200000, "open": 5.191, "high": 5.193, "low": 5.068, "close": 5.182, "volume": 24.02, "close_time": 1688122799999}, {"open_time": 1688122800000, "open": 5.186, "high": 5.186, "low": 5.182, "close": 5.182, "volume": 0.51, "close_time": 1688126399999}, {"open_time": 1688126400000, "open": 5.198, "high": 5.252, "low": 5.198, "close": 5.252, "volume": 353.51, "close_time": 1688129999999}, {"open_time": 1688130000000, "open": 5.209, "high": 5.249, "low": 4.922, "close": 4.922, "volume": 799.66, "close_time": 1688133599999}, {"open_time": 1688133600000, "open": 5.003, "high": 5.042, "low": 5.003, "close": 5.004, "volume": 16.34, "close_time": 1688137199999}, {"open_time": 1688137200000, "open": 4.987, "high": 5.05, "low": 4.962, "close": 4.999, "volume": 83.97, "close_time": 1688140799999}, {"open_time": 1688140800000, "open": 5.047, "high": 5.138, "low": 5.047, "close": 5.138, "volume": 462.81, "close_time": 1688144399999}, {"open_time": 1688144400000, "open": 5.138, "high": 5.251, "low": 5.067, "close": 5.215, "volume": 259.92, "close_time": 1688147999999}, {"open_time": 1688148000000, "open": 5.197, "high": 5.249, "low": 5.158, "close": 5.207, "volume": 268.02, "close_time": 1688151599999}, {"open_time": 1688151600000, "open": 5.219, "high": 5.313, "low": 5.218, "close": 5.269, "volume": 710.2, "close_time": 1688155199999}, {"open_time": 1688155200000, "open": 5.253, "high": 5.327, "low": 5.223, "close": 5.259, "volume": 477.95, "close_time": 1688158799999}, {"open_time": 1688158800000, "open": 5.276, "high": 5.276, "low": 5.221, "close": 5.221, "volume": 22.73, "close_time": 1688162399999}, {"open_time": 1688162400000, "open": 5.328, "high": 5.335, "low": 5.221, "close": 5.335, "volume": 167.33, "close_time": 1688165999999}, {"open_time": 1688166000000, "open": 5.298, "high": 5.325, "low": 5.226, "close": 5.226, "volume": 9.26, "close_time": 1688169599999}, {"open_time": 1688169600000, "open": 5.275, "high": 5.319, "low": 5.275, "close": 5.319, "volume": 0.48, "close_time": 1688173199999}, {"open_time": 1688173200000, "open": 5.298, "high": 5.334, "low": 5.224, "close": 5.225, "volume": 21.82, "close_time": 1688176799999}, {"open_time": 1688176800000, "open": 5.233, "high": 5.233, "low": 5.231, "close": 5.231, "volume": 43.15, "close_time": 1688180399999}, {"open_time": 1688180400000, "open": 5.234, "high": 5.234, "low": 5.217, "close": 5.217, "volume": 205.49, "close_time": 1688183999999}, {"open_time": 1688184000000, "open": 5.215, "high": 5.298, "low": 5.158, "close": 5.2, "volume": 372.95, "close_time": 1688187599999}, {"open_time": 1688187600000, "open": 5.274, "high": 5.274, "low": 5.239, "close": 5.239, "volume": 2.73, "close_time": 1688191199999}, {"open_time": 1688191200000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 1.9, "close_time": 1688194799999}, {"open_time": 1688194800000, "open": 5.269, "high": 5.275, "low": 5.171, "close": 5.171, "volume": 264.96, "close_time": 1688198399999}, {"open_time": 1688198400000, "open": 5.278, "high": 5.278, "low": 5.159, "close": 5.166, "volume": 130.21, "close_time": 1688201999999}, {"open_time": 1688202000000, "open": 5.166, "high": 5.166, "low": 5.166, "close": 5.166, "volume": 0.0, "close_time": 1688205599999}, {"open_time": 1688205600000, "open": 5.268, "high": 5.275, "low": 5.158, "close": 5.158, "volume": 8.7, "close_time": 1688209199999}, {"open_time": 1688209200000, "open": 5.265, "high": 5.313, "low": 5.201, "close": 5.313, "volume": 253.38, "close_time": 1688212799999}, {"open_time": 1688212800000, "open": 5.314, "high": 5.4, "low": 5.27, "close": 5.4, "volume": 435.56, "close_time": 1688216399999}, {"open_time": 1688216400000, "open": 5.392, "high": 5.548, "low": 5.346, "close": 5.474, "volume": 1220.28, "close_time": 1688219999999}, {"open_time": 1688220000000, "open": 5.525, "high": 5.525, "low": 5.429, "close": 5.429, "volume": 442.63, "close_time": 1688223599999}, {"open_time": 1688223600000, "open": 5.435, "high": 5.435, "low": 5.435, "close": 5.435, "volume": 0.37, "close_time": 1688227199999}, {"open_time": 1688227200000, "open": 5.518, "high": 5.59, "low": 5.463, "close": 5.501, "volume": 1063.92, "close_time": 1688230799999}, {"open_time": 1688230800000, "open": 5.586, "high": 5.586, "low": 5.487, "close": 5.523, "volume": 205.48, "close_time": 1688234399999}, {"open_time": 1688234400000, "open": 5.485, "high": 5.565, "low": 5.485, "close": 5.503, "volume": 155.71, "close_time": 1688237999999}, {"open_time": 1688238000000, "open": 5.581, "high": 5.6, "low": 5.532, "close": 5.551, "volume": 577.78, "close_time": 1688241599999}, {"open_time": 1688241600000, "open": 5.596, "high": 5.598, "low": 5.531, "close": 5.542, "volume": 271.16, "close_time": 1688245199999}, {"open_time": 1688245200000, "open": 5.544, "high": 5.589, "low": 5.544, "close": 5.589, "volume": 120.53, "close_time": 1688248799999}, {"open_time": 1688248800000, "open": 5.585, "high": 5.596, "low": 5.585, "close": 5.596, "volume": 189.6, "close_time": 1688252399999}, {"open_time": 1688252400000, "open": 5.58, "high": 5.58, "low": 5.58, "close": 5.58, "volume": 0.36, "close_time": 1688255999999}, {"open_time": 1688256000000, "open": 5.58, "high": 5.58, "low": 5.58, "close": 5.58, "volume": 0.0, "close_time": 1688259599999}, {"open_time": 1688259600000, "open": 5.531, "high": 5.598, "low": 5.48, "close": 5.598, "volume": 231.63, "close_time": 1688263199999}, {"open_time": 1688263200000, "open": 5.598, "high": 5.598, "low": 5.598, "close": 5.598, "volume": 7.15, "close_time": 1688266799999}, {"open_time": 1688266800000, "open": 5.483, "high": 5.483, "low": 5.468, "close": 5.468, "volume": 163.68, "close_time": 1688270399999}, {"open_time": 1688270400000, "open": 5.496, "high": 5.568, "low": 5.459, "close": 5.476, "volume": 203.97, "close_time": 1688273999999}, {"open_time": 1688274000000, "open": 5.476, "high": 5.476, "low": 5.476, "close": 5.476, "volume": 0.0, "close_time": 1688277599999}, {"open_time": 1688277600000, "open": 5.476, "high": 5.476, "low": 5.476, "close": 5.476, "volume": 0.0, "close_time": 1688281199999}, {"open_time": 1688281200000, "open": 5.49, "high": 5.49, "low": 5.49, "close": 5.49, "volume": 0.19, "close_time": 1688284799999}, {"open_time": 1688284800000, "open": 5.458, "high": 5.467, "low": 5.456, "close": 5.456, "volume": 132.59, "close_time": 1688288399999}, {"open_time": 1688288400000, "open": 5.456, "high": 5.456, "low": 5.456, "close": 5.456, "volume": 0.0, "close_time": 1688291999999}, {"open_time": 1688292000000, "open": 5.561, "high": 5.648, "low": 5.507, "close": 5.595, "volume": 646.55, "close_time": 1688295599999}, {"open_time": 1688295600000, "open": 5.633, "high": 5.7, "low": 5.542, "close": 5.673, "volume": 1025.64, "close_time": 1688299199999}, {"open_time": 1688299200000, "open": 5.665, "high": 5.693, "low": 5.578, "close": 5.578, "volume": 404.21, "close_time": 1688302799999}, {"open_time": 1688302800000, "open": 5.571, "high": 5.636, "low": 5.534, "close": 5.534, "volume": 73.37, "close_time": 1688306399999}, {"open_time": 1688306400000, "open": 5.552, "high": 5.598, "low": 5.511, "close": 5.511, "volume": 356.75, "close_time": 1688309999999}, {"open_time": 1688310000000, "open": 5.583, "high": 5.589, "low": 5.505, "close": 5.516, "volume": 276.49, "close_time": 1688313599999}, {"open_time": 1688313600000, "open": 5.516, "high": 5.516, "low": 5.516, "close": 5.516, "volume": 0.0, "close_time": 1688317199999}, {"open_time": 1688317200000, "open": 5.479, "high": 5.479, "low": 5.478, "close": 5.478, "volume": 112.69, "close_time": 1688320799999}, {"open_time": 1688320800000, "open": 5.478, "high": 5.489, "low": 5.472, "close": 5.472, "volume": 366.82, "close_time": 1688324399999}, {"open_time": 1688324400000, "open": 5.501, "high": 5.528, "low": 5.501, "close": 5.503, "volume": 512.16, "close_time": 1688327999999}, {"open_time": 1688328000000, "open": 5.502, "high": 5.502, "low": 5.502, "close": 5.502, "volume": 110.25, "close_time": 1688331599999}, {"open_time": 1688331600000, "open": 5.502, "high": 5.502, "low": 5.502, "close": 5.502, "volume": 5.99, "close_time": 1688335199999}, {"open_time": 1688335200000, "open": 5.502, "high": 5.603, "low": 5.502, "close": 5.603, "volume": 187.82, "close_time": 1688338799999}, {"open_time": 1688338800000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 12.87, "close_time": 1688342399999}, {"open_time": 1688342400000, "open": 5.539, "high": 5.539, "low": 5.535, "close": 5.535, "volume": 35.91, "close_time": 1688345999999}, {"open_time": 1688346000000, "open": 5.627, "high": 5.636, "low": 5.626, "close": 5.636, "volume": 61.56, "close_time": 1688349599999}, {"open_time": 1688349600000, "open": 5.647, "high": 5.679, "low": 5.591, "close": 5.638, "volume": 158.19, "close_time": 1688353199999}, {"open_time": 1688353200000, "open": 5.681, "high": 5.767, "low": 5.629, "close": 5.678, "volume": 504.92, "close_time": 1688356799999}, {"open_time": 1688356800000, "open": 5.693, "high": 5.694, "low": 5.679, "close": 5.679, "volume": 24.77, "close_time": 1688360399999}, {"open_time": 1688360400000, "open": 5.68, "high": 5.68, "low": 5.677, "close": 5.677, "volume": 165.79, "close_time": 1688363999999}, {"open_time": 1688364000000, "open": 5.654, "high": 5.654, "low": 5.65, "close": 5.65, "volume": 144.83, "close_time": 1688367599999}, {"open_time": 1688367600000, "open": 5.65, "high": 5.65, "low": 5.65, "close": 5.65, "volume": 0.0, "close_time": 1688371199999}, {"open_time": 1688371200000, "open": 5.683, "high": 5.709, "low": 5.663, "close": 5.663, "volume": 24.98, "close_time": 1688374799999}, {"open_time": 1688374800000, "open": 5.654, "high": 5.654, "low": 5.653, "close": 5.653, "volume": 15.24, "close_time": 1688378399999}, {"open_time": 1688378400000, "open": 5.646, "high": 5.726, "low": 5.633, "close": 5.726, "volume": 6.22, "close_time": 1688381999999}, {"open_time": 1688382000000, "open": 5.65, "high": 5.724, "low": 5.616, "close": 5.616, "volume": 59.73, "close_time": 1688385599999}, {"open_time": 1688385600000, "open": 5.612, "high": 5.622, "low": 5.612, "close": 5.62, "volume": 0.8, "close_time": 1688389199999}, {"open_time": 1688389200000, "open": 5.626, "high": 5.626, "low": 5.626, "close": 5.626, "volume": 0.45, "close_time": 1688392799999}, {"open_time": 1688392800000, "open": 5.665, "high": 5.703, "low": 5.665, "close": 5.703, "volume": 6.92, "close_time": 1688396399999}, {"open_time": 1688396400000, "open": 5.703, "high": 5.703, "low": 5.693, "close": 5.703, "volume": 6.91, "close_time": 1688399999999}, {"open_time": 1688400000000, "open": 5.635, "high": 5.676, "low": 5.591, "close": 5.591, "volume": 71.42, "close_time": 1688403599999}, {"open_time": 1688403600000, "open": 5.591, "high": 5.591, "low": 5.571, "close": 5.571, "volume": 24.73, "close_time": 1688407199999}, {"open_time": 1688407200000, "open": 5.617, "high": 5.671, "low": 5.573, "close": 5.573, "volume": 43.38, "close_time": 1688410799999}, {"open_time": 1688410800000, "open": 5.583, "high": 5.643, "low": 5.583, "close": 5.643, "volume": 241.67, "close_time": 1688414399999}, {"open_time": 1688414400000, "open": 5.654, "high": 5.654, "low": 5.654, "close": 5.654, "volume": 0.41, "close_time": 1688417999999}, {"open_time": 1688418000000, "open": 5.574, "high": 5.626, "low": 5.533, "close": 5.626, "volume": 568.45, "close_time": 1688421599999}, {"open_time": 1688421600000, "open": 5.558, "high": 5.617, "low": 5.512, "close": 5.512, "volume": 3.95, "close_time": 1688425199999}, {"open_time": 1688425200000, "open": 5.513, "high": 5.53, "low": 5.508, "close": 5.521, "volume": 334.12, "close_time": 1688428799999}, {"open_time": 1688428800000, "open": 5.555, "high": 5.597, "low": 5.514, "close": 5.514, "volume": 49.56, "close_time": 1688432399999}, {"open_time": 1688432400000, "open": 5.481, "high": 5.592, "low": 5.476, "close": 5.476, "volume": 245.9, "close_time": 1688435999999}, {"open_time": 1688436000000, "open": 5.485, "high": 5.485, "low": 5.485, "close": 5.485, "volume": 0.43, "close_time": 1688439599999}, {"open_time": 1688439600000, "open": 5.49, "high": 5.59, "low": 5.49, "close": 5.59, "volume": 122.13, "close_time": 1688443199999}, {"open_time": 1688443200000, "open": 5.578, "high": 5.578, "low": 5.578, "close": 5.578, "volume": 0.44, "close_time": 1688446799999}, {"open_time": 1688446800000, "open": 5.507, "high": 5.574, "low": 5.482, "close": 5.574, "volume": 206.38, "close_time": 1688450399999}, {"open_time": 1688450400000, "open": 5.516, "high": 5.599, "low": 5.513, "close": 5.538, "volume": 98.52, "close_time": 1688453999999}, {"open_time": 1688454000000, "open": 5.538, "high": 5.538, "low": 5.538, "close": 5.538, "volume": 0.0, "close_time": 1688457599999}, {"open_time": 1688457600000, "open": 5.46, "high": 5.46, "low": 5.46, "close": 5.46, "volume": 63.87, "close_time": 1688461199999}, {"open_time": 1688461200000, "open": 5.455, "high": 5.511, "low": 5.447, "close": 5.447, "volume": 102.8, "close_time": 1688464799999}, {"open_time": 1688464800000, "open": 5.527, "high": 5.527, "low": 5.445, "close": 5.499, "volume": 100.65, "close_time": 1688468399999}, {"open_time": 1688468400000, "open": 5.506, "high": 5.529, "low": 5.506, "close": 5.529, "volume": 218.58, "close_time": 1688471999999}, {"open_time": 1688472000000, "open": 5.535, "high": 5.535, "low": 5.502, "close": 5.502, "volume": 75.21, "close_time": 1688475599999}, {"open_time": 1688475600000, "open": 5.5, "high": 5.509, "low": 5.488, "close": 5.509, "volume": 50.72, "close_time": 1688479199999}, {"open_time": 1688479200000, "open": 5.546, "high": 5.546, "low": 5.531, "close": 5.531, "volume": 7.13, "close_time": 1688482799999}, {"open_time": 1688482800000, "open": 5.559, "high": 5.559, "low": 5.537, "close": 5.539, "volume": 362.05, "close_time": 1688486399999}, {"open_time": 1688486400000, "open": 5.535, "high": 5.574, "low": 5.491, "close": 5.491, "volume": 0.8, "close_time": 1688489999999}, {"open_time": 1688490000000, "open": 5.491, "high": 5.491, "low": 5.491, "close": 5.491, "volume": 0.0, "close_time": 1688493599999}, {"open_time": 1688493600000, "open": 5.463, "high": 5.597, "low": 5.463, "close": 5.477, "volume": 165.68, "close_time": 1688497199999}, {"open_time": 1688497200000, "open": 5.459, "high": 5.52, "low": 5.391, "close": 5.497, "volume": 689.67, "close_time": 1688500799999}, {"open_time": 1688500800000, "open": 5.445, "high": 5.494, "low": 5.384, "close": 5.384, "volume": 23.48, "close_time": 1688504399999}, {"open_time": 1688504400000, "open": 5.474, "high": 5.513, "low": 5.436, "close": 5.458, "volume": 56.7, "close_time": 1688507999999}, {"open_time": 1688508000000, "open": 5.505, "high": 5.505, "low": 5.498, "close": 5.498, "volume": 1.66, "close_time": 1688511599999}, {"open_time": 1688511600000, "open": 5.501, "high": 5.521, "low": 5.497, "close": 5.501, "volume": 410.67, "close_time": 1688515199999}, {"open_time": 1688515200000, "open": 5.541, "high": 5.546, "low": 5.503, "close": 5.544, "volume": 228.41, "close_time": 1688518799999}, {"open_time": 1688518800000, "open": 5.522, "high": 5.544, "low": 5.519, "close": 5.527, "volume": 87.53, "close_time": 1688522399999}, {"open_time": 1688522400000, "open": 5.509, "high": 5.509, "low": 5.509, "close": 5.509, "volume": 0.19, "close_time": 1688525999999}, {"open_time": 1688526000000, "open": 5.549, "high": 5.653, "low": 5.549, "close": 5.593, "volume": 446.77, "close_time": 1688529599999}, {"open_time": 1688529600000, "open": 5.59, "high": 5.59, "low": 5.563, "close": 5.563, "volume": 143.29, "close_time": 1688533199999}, {"open_time": 1688533200000, "open": 5.585, "high": 5.585, "low": 5.563, "close": 5.563, "volume": 4.38, "close_time": 1688536799999}, {"open_time": 1688536800000, "open": 5.606, "high": 5.631, "low": 5.606, "close": 5.631, "volume": 89.21, "close_time": 1688540399999}, {"open_time": 1688540400000, "open": 5.648, "high": 5.765, "low": 5.567, "close": 5.708, "volume": 475.38, "close_time": 1688543999999}, {"open_time": 1688544000000, "open": 5.653, "high": 5.653, "low": 5.591, "close": 5.642, "volume": 598.0, "close_time": 1688547599999}, {"open_time": 1688547600000, "open": 5.593, "high": 5.593, "low": 5.536, "close": 5.536, "volume": 206.13, "close_time": 1688551199999}, {"open_time": 1688551200000, "open": 5.585, "high": 5.624, "low": 5.354, "close": 5.428, "volume": 559.09, "close_time": 1688554799999}, {"open_time": 1688554800000, "open": 5.448, "high": 5.454, "low": 5.425, "close": 5.425, "volume": 14.23, "close_time": 1688558399999}, {"open_time": 1688558400000, "open": 5.398, "high": 5.46, "low": 5.398, "close": 5.46, "volume": 11.83, "close_time": 1688561999999}, {"open_time": 1688562000000, "open": 5.4, "high": 5.4, "low": 5.382, "close": 5.382, "volume": 96.73, "close_time": 1688565599999}, {"open_time": 1688565600000, "open": 5.439, "high": 5.439, "low": 5.439, "close": 5.439, "volume": 0.19, "close_time": 1688569199999}, {"open_time": 1688569200000, "open": 5.397, "high": 5.397, "low": 5.343, "close": 5.343, "volume": 157.91, "close_time": 1688572799999}, {"open_time": 1688572800000, "open": 5.343, "high": 5.343, "low": 5.343, "close": 5.343, "volume": 0.0, "close_time": 1688576399999}, {"open_time": 1688576400000, "open": 5.407, "high": 5.437, "low": 5.407, "close": 5.417, "volume": 5.64, "close_time": 1688579999999}, {"open_time": 1688580000000, "open": 5.406, "high": 5.411, "low": 5.32, "close": 5.408, "volume": 32.13, "close_time": 1688583599999}, {"open_time": 1688583600000, "open": 5.344, "high": 5.437, "low": 5.344, "close": 5.437, "volume": 120.48, "close_time": 1688587199999}, {"open_time": 1688587200000, "open": 5.437, "high": 5.437, "low": 5.437, "close": 5.437, "volume": 0.0, "close_time": 1688590799999}, {"open_time": 1688590800000, "open": 5.431, "high": 5.434, "low": 5.33, "close": 5.382, "volume": 417.21, "close_time": 1688594399999}, {"open_time": 1688594400000, "open": 5.398, "high": 5.436, "low": 5.398, "close": 5.436, "volume": 0.55, "close_time": 1688597999999}, {"open_time": 1688598000000, "open": 5.396, "high": 5.431, "low": 5.396, "close": 5.407, "volume": 131.24, "close_time": 1688601599999}, {"open_time": 1688601600000, "open": 5.435, "high": 5.435, "low": 5.435, "close": 5.435, "volume": 9.19, "close_time": 1688605199999}, {"open_time": 1688605200000, "open": 5.36, "high": 5.382, "low": 5.36, "close": 5.382, "volume": 3.19, "close_time": 1688608799999}, {"open_time": 1688608800000, "open": 5.403, "high": 5.433, "low": 5.403, "close": 5.433, "volume": 0.91, "close_time": 1688612399999}, {"open_time": 1688612400000, "open": 5.427, "high": 5.427, "low": 5.354, "close": 5.397, "volume": 189.66, "close_time": 1688615999999}, {"open_time": 1688616000000, "open": 5.397, "high": 5.397, "low": 5.397, "close": 5.397, "volume": 0.0, "close_time": 1688619599999}, {"open_time": 1688619600000, "open": 5.367, "high": 5.439, "low": 5.367, "close": 5.439, "volume": 127.72, "close_time": 1688623199999}, {"open_time": 1688623200000, "open": 5.464, "high": 5.507, "low": 5.464, "close": 5.507, "volume": 80.4, "close_time": 1688626799999}, {"open_time": 1688626800000, "open": 5.51, "high": 5.521, "low": 5.51, "close": 5.521, "volume": 14.76, "close_time": 1688630399999}, {"open_time": 1688630400000, "open": 5.521, "high": 5.598, "low": 5.492, "close": 5.579, "volume": 102.94, "close_time": 1688633999999}, {"open_time": 1688634000000, "open": 5.602, "high": 5.605, "low": 5.598, "close": 5.598, "volume": 17.51, "close_time": 1688637599999}, {"open_time": 1688637600000, "open": 5.57, "high": 5.615, "low": 5.526, "close": 5.542, "volume": 336.82, "close_time": 1688641199999}, {"open_time": 1688641200000, "open": 5.514, "high": 5.514, "low": 5.49, "close": 5.49, "volume": 317.55, "close_time": 1688644799999}, {"open_time": 1688644800000, "open": 5.455, "high": 5.455, "low": 5.403, "close": 5.414, "volume": 176.09, "close_time": 1688648399999}, {"open_time": 1688648400000, "open": 5.379, "high": 5.379, "low": 5.374, "close": 5.374, "volume": 106.19, "close_time": 1688651999999}, {"open_time": 1688652000000, "open": 5.366, "high": 5.462, "low": 5.266, "close": 5.266, "volume": 147.97, "close_time": 1688655599999}, {"open_time": 1688655600000, "open": 5.266, "high": 5.266, "low": 5.266, "close": 5.266, "volume": 0.0, "close_time": 1688659199999}, {"open_time": 1688659200000, "open": 5.359, "high": 5.427, "low": 5.359, "close": 5.427, "volume": 185.46, "close_time": 1688662799999}, {"open_time": 1688662800000, "open": 5.427, "high": 5.427, "low": 5.427, "close": 5.427, "volume": 0.0, "close_time": 1688666399999}, {"open_time": 1688666400000, "open": 5.42, "high": 5.42, "low": 5.382, "close": 5.382, "volume": 20.93, "close_time": 1688669999999}, {"open_time": 1688670000000, "open": 5.42, "high": 5.423, "low": 5.42, "close": 5.423, "volume": 194.01, "close_time": 1688673599999}, {"open_time": 1688673600000, "open": 5.396, "high": 5.401, "low": 5.371, "close": 5.371, "volume": 1.07, "close_time": 1688677199999}, {"open_time": 1688677200000, "open": 5.357, "high": 5.357, "low": 5.357, "close": 5.357, "volume": 0.39, "close_time": 1688680799999}, {"open_time": 1688680800000, "open": 5.357, "high": 5.357, "low": 5.355, "close": 5.355, "volume": 292.51, "close_time": 1688684399999}, {"open_time": 1688684400000, "open": 5.309, "high": 5.437, "low": 5.271, "close": 5.271, "volume": 383.14, "close_time": 1688687999999}, {"open_time": 1688688000000, "open": 5.253, "high": 5.354, "low": 5.221, "close": 5.291, "volume": 198.45, "close_time": 1688691599999}, {"open_time": 1688691600000, "open": 5.346, "high": 5.359, "low": 5.346, "close": 5.359, "volume": 151.3, "close_time": 1688695199999}, {"open_time": 1688695200000, "open": 5.346, "high": 5.387, "low": 5.346, "close": 5.387, "volume": 142.85, "close_time": 1688698799999}, {"open_time": 1688698800000, "open": 5.392, "high": 5.488, "low": 5.372, "close": 5.485, "volume": 139.45, "close_time": 1688702399999}, {"open_time": 1688702400000, "open": 5.492, "high": 5.518, "low": 5.438, "close": 5.44, "volume": 360.58, "close_time": 1688705999999}, {"open_time": 1688706000000, "open": 5.435, "high": 5.478, "low": 5.435, "close": 5.478, "volume": 69.22, "close_time": 1688709599999}, {"open_time": 1688709600000, "open": 5.503, "high": 5.503, "low": 5.503, "close": 5.503, "volume": 5.97, "close_time": 1688713199999}, {"open_time": 1688713200000, "open": 5.42, "high": 5.42, "low": 5.411, "close": 5.411, "volume": 93.09, "close_time": 1688716799999}, {"open_time": 1688716800000, "open": 5.444, "high": 5.445, "low": 5.434, "close": 5.443, "volume": 89.44, "close_time": 1688720399999}, {"open_time": 1688720400000, "open": 5.496, "high": 5.532, "low": 5.496, "close": 5.532, "volume": 301.82, "close_time": 1688723999999}, {"open_time": 1688724000000, "open": 5.469, "high": 5.528, "low": 5.469, "close": 5.476, "volume": 303.86, "close_time": 1688727599999}, {"open_time": 1688727600000, "open": 5.456, "high": 5.471, "low": 5.456, "close": 5.471, "volume": 12.46, "close_time": 1688731199999}, {"open_time": 1688731200000, "open": 5.446, "high": 5.479, "low": 5.41, "close": 5.425, "volume": 65.9, "close_time": 1688734799999}, {"open_time": 1688734800000, "open": 5.493, "high": 5.532, "low": 5.465, "close": 5.532, "volume": 564.83, "close_time": 1688738399999}, {"open_time": 1688738400000, "open": 5.532, "high": 5.546, "low": 5.441, "close": 5.54, "volume": 230.93, "close_time": 1688741999999}, {"open_time": 1688742000000, "open": 5.546, "high": 5.551, "low": 5.502, "close": 5.527, "volume": 111.36, "close_time": 1688745599999}, {"open_time": 1688745600000, "open": 5.496, "high": 5.527, "low": 5.494, "close": 5.494, "volume": 373.63, "close_time": 1688749199999}, {"open_time": 1688749200000, "open": 5.458, "high": 5.523, "low": 5.458, "close": 5.523, "volume": 291.11, "close_time": 1688752799999}, {"open_time": 1688752800000, "open": 5.526, "high": 5.527, "low": 5.471, "close": 5.471, "volume": 107.29, "close_time": 1688756399999}, {"open_time": 1688756400000, "open": 5.55, "high": 5.55, "low": 5.455, "close": 5.455, "volume": 81.32, "close_time": 1688759999999}, {"open_time": 1688760000000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 44.47, "close_time": 1688763599999}, {"open_time": 1688763600000, "open": 5.464, "high": 5.47, "low": 5.458, "close": 5.47, "volume": 145.22, "close_time": 1688767199999}, {"open_time": 1688767200000, "open": 5.465, "high": 5.551, "low": 5.465, "close": 5.551, "volume": 104.9, "close_time": 1688770799999}, {"open_time": 1688770800000, "open": 5.551, "high": 5.551, "low": 5.551, "close": 5.551, "volume": 0.0, "close_time": 1688774399999}, {"open_time": 1688774400000, "open": 5.461, "high": 5.461, "low": 5.439, "close": 5.439, "volume": 138.64, "close_time": 1688777999999}, {"open_time": 1688778000000, "open": 5.435, "high": 5.445, "low": 5.434, "close": 5.445, "volume": 128.32, "close_time": 1688781599999}, {"open_time": 1688781600000, "open": 5.43, "high": 5.443, "low": 5.43, "close": 5.443, "volume": 172.32, "close_time": 1688785199999}, {"open_time": 1688785200000, "open": 5.429, "high": 5.439, "low": 5.403, "close": 5.403, "volume": 321.28, "close_time": 1688788799999}, {"open_time": 1688788800000, "open": 5.396, "high": 5.442, "low": 5.373, "close": 5.42, "volume": 175.55, "close_time": 1688792399999}, {"open_time": 1688792400000, "open": 5.372, "high": 5.409, "low": 5.35, "close": 5.381, "volume": 139.36, "close_time": 1688795999999}, {"open_time": 1688796000000, "open": 5.381, "high": 5.381, "low": 5.381, "close": 5.381, "volume": 0.0, "close_time": 1688799599999}, {"open_time": 1688799600000, "open": 5.381, "high": 5.381, "low": 5.381, "close": 5.381, "volume": 0.0, "close_time": 1688803199999}, {"open_time": 1688803200000, "open": 5.396, "high": 5.396, "low": 5.396, "close": 5.396, "volume": 133.22, "close_time": 1688806799999}, {"open_time": 1688806800000, "open": 5.397, "high": 5.397, "low": 5.373, "close": 5.374, "volume": 235.01, "close_time": 1688810399999}, {"open_time": 1688810400000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 0.0, "close_time": 1688813999999}, {"open_time": 1688814000000, "open": 5.352, "high": 5.352, "low": 5.3, "close": 5.315, "volume": 261.45, "close_time": 1688817599999}, {"open_time": 1688817600000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1688821199999}, {"open_time": 1688821200000, "open": 5.315, "high": 5.417, "low": 5.314, "close": 5.314, "volume": 239.21, "close_time": 1688824799999}, {"open_time": 1688824800000, "open": 5.314, "high": 5.314, "low": 5.314, "close": 5.314, "volume": 0.0, "close_time": 1688828399999}, {"open_time": 1688828400000, "open": 5.313, "high": 5.313, "low": 5.313, "close": 5.313, "volume": 310.95, "close_time": 1688831999999}, {"open_time": 1688832000000, "open": 5.313, "high": 5.314, "low": 5.313, "close": 5.314, "volume": 64.0, "close_time": 1688835599999}, {"open_time": 1688835600000, "open": 5.293, "high": 5.407, "low": 5.253, "close": 5.253, "volume": 467.45, "close_time": 1688839199999}, {"open_time": 1688839200000, "open": 5.252, "high": 5.275, "low": 5.252, "close": 5.264, "volume": 124.65, "close_time": 1688842799999}, {"open_time": 1688842800000, "open": 5.256, "high": 5.256, "low": 5.217, "close": 5.217, "volume": 137.39, "close_time": 1688846399999}, {"open_time": 1688846400000, "open": 5.213, "high": 5.22, "low": 5.172, "close": 5.186, "volume": 167.15, "close_time": 1688849999999}, {"open_time": 1688850000000, "open": 5.186, "high": 5.186, "low": 5.186, "close": 5.186, "volume": 0.0, "close_time": 1688853599999}, {"open_time": 1688853600000, "open": 5.22, "high": 5.222, "low": 5.218, "close": 5.222, "volume": 297.09, "close_time": 1688857199999}, {"open_time": 1688857200000, "open": 5.181, "high": 5.181, "low": 5.181, "close": 5.181, "volume": 42.11, "close_time": 1688860799999}, {"open_time": 1688860800000, "open": 5.279, "high": 5.281, "low": 5.279, "close": 5.281, "volume": 72.21, "close_time": 1688864399999}, {"open_time": 1688864400000, "open": 5.301, "high": 5.31, "low": 5.278, "close": 5.281, "volume": 660.16, "close_time": 1688867999999}, {"open_time": 1688868000000, "open": 5.284, "high": 5.285, "low": 5.284, "close": 5.285, "volume": 167.79, "close_time": 1688871599999}, {"open_time": 1688871600000, "open": 5.285, "high": 5.285, "low": 5.285, "close": 5.285, "volume": 0.0, "close_time": 1688875199999}, {"open_time": 1688875200000, "open": 5.309, "high": 5.31, "low": 5.309, "close": 5.31, "volume": 198.59, "close_time": 1688878799999}, {"open_time": 1688878800000, "open": 5.219, "high": 5.219, "low": 5.219, "close": 5.219, "volume": 12.22, "close_time": 1688882399999}, {"open_time": 1688882400000, "open": 5.219, "high": 5.219, "low": 5.219, "close": 5.219, "volume": 0.0, "close_time": 1688885999999}, {"open_time": 1688886000000, "open": 5.337, "high": 5.338, "low": 5.337, "close": 5.338, "volume": 100.6, "close_time": 1688889599999}, {"open_time": 1688889600000, "open": 5.338, "high": 5.338, "low": 5.283, "close": 5.338, "volume": 10.49, "close_time": 1688893199999}, {"open_time": 1688893200000, "open": 5.338, "high": 5.338, "low": 5.338, "close": 5.338, "volume": 0.0, "close_time": 1688896799999}, {"open_time": 1688896800000, "open": 5.338, "high": 5.338, "low": 5.338, "close": 5.338, "volume": 0.0, "close_time": 1688900399999}, {"open_time": 1688900400000, "open": 5.245, "high": 5.335, "low": 5.225, "close": 5.321, "volume": 246.37, "close_time": 1688903999999}, {"open_time": 1688904000000, "open": 5.321, "high": 5.321, "low": 5.321, "close": 5.321, "volume": 0.0, "close_time": 1688907599999}, {"open_time": 1688907600000, "open": 5.321, "high": 5.321, "low": 5.321, "close": 5.321, "volume": 0.0, "close_time": 1688911199999}, {"open_time": 1688911200000, "open": 5.219, "high": 5.219, "low": 5.201, "close": 5.208, "volume": 2208.05, "close_time": 1688914799999}, {"open_time": 1688914800000, "open": 5.208, "high": 5.208, "low": 5.208, "close": 5.208, "volume": 0.0, "close_time": 1688918399999}, {"open_time": 1688918400000, "open": 5.208, "high": 5.208, "low": 5.208, "close": 5.208, "volume": 0.0, "close_time": 1688921999999}, {"open_time": 1688922000000, "open": 5.208, "high": 5.241, "low": 5.208, "close": 5.241, "volume": 126.94, "close_time": 1688925599999}, {"open_time": 1688925600000, "open": 5.241, "high": 5.241, "low": 5.241, "close": 5.241, "volume": 0.0, "close_time": 1688929199999}, {"open_time": 1688929200000, "open": 5.241, "high": 5.241, "low": 5.241, "close": 5.241, "volume": 0.0, "close_time": 1688932799999}, {"open_time": 1688932800000, "open": 5.203, "high": 5.203, "low": 5.202, "close": 5.202, "volume": 7.57, "close_time": 1688936399999}, {"open_time": 1688936400000, "open": 5.202, "high": 5.202, "low": 5.202, "close": 5.202, "volume": 0.0, "close_time": 1688939999999}, {"open_time": 1688940000000, "open": 5.202, "high": 5.202, "low": 5.202, "close": 5.202, "volume": 0.0, "close_time": 1688943599999}, {"open_time": 1688943600000, "open": 5.203, "high": 5.203, "low": 5.203, "close": 5.203, "volume": 17.65, "close_time": 1688947199999}, {"open_time": 1688947200000, "open": 5.2, "high": 5.226, "low": 5.107, "close": 5.199, "volume": 188.76, "close_time": 1688950799999}, {"open_time": 1688950800000, "open": 5.143, "high": 5.201, "low": 5.143, "close": 5.201, "volume": 31.87, "close_time": 1688954399999}, {"open_time": 1688954400000, "open": 5.108, "high": 5.108, "low": 5.108, "close": 5.108, "volume": 7.82, "close_time": 1688957999999}, {"open_time": 1688958000000, "open": 5.108, "high": 5.108, "low": 5.108, "close": 5.108, "volume": 0.0, "close_time": 1688961599999}, {"open_time": 1688961600000, "open": 5.108, "high": 5.108, "low": 5.108, "close": 5.108, "volume": 90.3, "close_time": 1688965199999}, {"open_time": 1688965200000, "open": 5.108, "high": 5.108, "low": 5.108, "close": 5.108, "volume": 0.0, "close_time": 1688968799999}, {"open_time": 1688968800000, "open": 5.108, "high": 5.116, "low": 5.107, "close": 5.108, "volume": 92.59, "close_time": 1688972399999}, {"open_time": 1688972400000, "open": 5.107, "high": 5.152, "low": 5.095, "close": 5.149, "volume": 82.33, "close_time": 1688975999999}, {"open_time": 1688976000000, "open": 5.098, "high": 5.098, "low": 5.095, "close": 5.095, "volume": 64.6, "close_time": 1688979599999}, {"open_time": 1688979600000, "open": 5.095, "high": 5.095, "low": 5.095, "close": 5.095, "volume": 0.0, "close_time": 1688983199999}, {"open_time": 1688983200000, "open": 5.095, "high": 5.095, "low": 5.095, "close": 5.095, "volume": 0.0, "close_time": 1688986799999}, {"open_time": 1688986800000, "open": 5.181, "high": 5.203, "low": 5.181, "close": 5.203, "volume": 323.45, "close_time": 1688990399999}, {"open_time": 1688990400000, "open": 5.203, "high": 5.203, "low": 5.203, "close": 5.203, "volume": 0.0, "close_time": 1688993999999}, {"open_time": 1688994000000, "open": 5.203, "high": 5.203, "low": 5.203, "close": 5.203, "volume": 0.0, "close_time": 1688997599999}, {"open_time": 1688997600000, "open": 5.156, "high": 5.227, "low": 5.129, "close": 5.227, "volume": 181.57, "close_time": 1689001199999}, {"open_time": 1689001200000, "open": 5.16, "high": 5.16, "low": 5.16, "close": 5.16, "volume": 99.99, "close_time": 1689004799999}, {"open_time": 1689004800000, "open": 5.279, "high": 5.279, "low": 5.188, "close": 5.2, "volume": 198.56, "close_time": 1689008399999}, {"open_time": 1689008400000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 0.0, "close_time": 1689011999999}, {"open_time": 1689012000000, "open": 5.205, "high": 5.297, "low": 5.205, "close": 5.297, "volume": 66.2, "close_time": 1689015599999}, {"open_time": 1689015600000, "open": 5.301, "high": 5.338, "low": 5.22, "close": 5.338, "volume": 211.06, "close_time": 1689019199999}, {"open_time": 1689019200000, "open": 5.346, "high": 5.346, "low": 5.346, "close": 5.346, "volume": 0.21, "close_time": 1689022799999}, {"open_time": 1689022800000, "open": 5.235, "high": 5.235, "low": 5.224, "close": 5.224, "volume": 49.35, "close_time": 1689026399999}, {"open_time": 1689026400000, "open": 5.221, "high": 5.221, "low": 5.217, "close": 5.217, "volume": 339.95, "close_time": 1689029999999}, {"open_time": 1689030000000, "open": 5.221, "high": 5.225, "low": 5.221, "close": 5.225, "volume": 14.23, "close_time": 1689033599999}, {"open_time": 1689033600000, "open": 5.226, "high": 5.226, "low": 5.223, "close": 5.223, "volume": 15.77, "close_time": 1689037199999}, {"open_time": 1689037200000, "open": 5.235, "high": 5.271, "low": 5.223, "close": 5.236, "volume": 417.05, "close_time": 1689040799999}, {"open_time": 1689040800000, "open": 5.229, "high": 5.233, "low": 5.229, "close": 5.233, "volume": 13.21, "close_time": 1689044399999}, {"open_time": 1689044400000, "open": 5.248, "high": 5.249, "low": 5.247, "close": 5.249, "volume": 454.29, "close_time": 1689047999999}, {"open_time": 1689048000000, "open": 5.301, "high": 5.301, "low": 5.219, "close": 5.219, "volume": 6.39, "close_time": 1689051599999}, {"open_time": 1689051600000, "open": 5.22, "high": 5.22, "low": 5.22, "close": 5.22, "volume": 19.11, "close_time": 1689055199999}, {"open_time": 1689055200000, "open": 5.22, "high": 5.22, "low": 5.22, "close": 5.22, "volume": 0.0, "close_time": 1689058799999}, {"open_time": 1689058800000, "open": 5.22, "high": 5.22, "low": 5.22, "close": 5.22, "volume": 0.0, "close_time": 1689062399999}, {"open_time": 1689062400000, "open": 5.22, "high": 5.22, "low": 5.22, "close": 5.22, "volume": 0.0, "close_time": 1689065999999}, {"open_time": 1689066000000, "open": 5.224, "high": 5.278, "low": 5.217, "close": 5.217, "volume": 318.28, "close_time": 1689069599999}, {"open_time": 1689069600000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 3.26, "close_time": 1689073199999}, {"open_time": 1689073200000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 0.0, "close_time": 1689076799999}, {"open_time": 1689076800000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 110.64, "close_time": 1689080399999}, {"open_time": 1689080400000, "open": 5.204, "high": 5.207, "low": 5.204, "close": 5.207, "volume": 95.24, "close_time": 1689083999999}, {"open_time": 1689084000000, "open": 5.207, "high": 5.207, "low": 5.207, "close": 5.207, "volume": 0.0, "close_time": 1689087599999}, {"open_time": 1689087600000, "open": 5.28, "high": 5.298, "low": 5.197, "close": 5.209, "volume": 172.79, "close_time": 1689091199999}, {"open_time": 1689091200000, "open": 5.217, "high": 5.287, "low": 5.213, "close": 5.219, "volume": 80.19, "close_time": 1689094799999}, {"open_time": 1689094800000, "open": 5.219, "high": 5.287, "low": 5.219, "close": 5.287, "volume": 558.55, "close_time": 1689098399999}, {"open_time": 1689098400000, "open": 5.269, "high": 5.392, "low": 5.263, "close": 5.267, "volume": 628.73, "close_time": 1689101999999}, {"open_time": 1689102000000, "open": 5.246, "high": 5.246, "low": 5.194, "close": 5.194, "volume": 135.93, "close_time": 1689105599999}, {"open_time": 1689105600000, "open": 5.194, "high": 5.194, "low": 5.194, "close": 5.194, "volume": 0.0, "close_time": 1689109199999}, {"open_time": 1689109200000, "open": 5.194, "high": 5.194, "low": 5.194, "close": 5.194, "volume": 0.0, "close_time": 1689112799999}, {"open_time": 1689112800000, "open": 5.195, "high": 5.195, "low": 5.195, "close": 5.195, "volume": 19.69, "close_time": 1689116399999}, {"open_time": 1689116400000, "open": 5.259, "high": 5.295, "low": 5.259, "close": 5.295, "volume": 399.7, "close_time": 1689119999999}, {"open_time": 1689120000000, "open": 5.299, "high": 5.336, "low": 5.239, "close": 5.331, "volume": 402.77, "close_time": 1689123599999}, {"open_time": 1689123600000, "open": 5.29, "high": 5.338, "low": 5.29, "close": 5.338, "volume": 536.27, "close_time": 1689127199999}, {"open_time": 1689127200000, "open": 5.218, "high": 5.381, "low": 5.218, "close": 5.381, "volume": 462.18, "close_time": 1689130799999}, {"open_time": 1689130800000, "open": 5.381, "high": 5.381, "low": 5.381, "close": 5.381, "volume": 0.0, "close_time": 1689134399999}, {"open_time": 1689134400000, "open": 5.296, "high": 5.378, "low": 5.286, "close": 5.361, "volume": 514.47, "close_time": 1689137999999}, {"open_time": 1689138000000, "open": 5.364, "high": 5.364, "low": 5.356, "close": 5.356, "volume": 60.17, "close_time": 1689141599999}, {"open_time": 1689141600000, "open": 5.356, "high": 5.356, "low": 5.356, "close": 5.356, "volume": 0.0, "close_time": 1689145199999}, {"open_time": 1689145200000, "open": 5.356, "high": 5.356, "low": 5.356, "close": 5.356, "volume": 0.0, "close_time": 1689148799999}, {"open_time": 1689148800000, "open": 5.356, "high": 5.356, "low": 5.356, "close": 5.356, "volume": 0.0, "close_time": 1689152399999}, {"open_time": 1689152400000, "open": 5.356, "high": 5.356, "low": 5.356, "close": 5.356, "volume": 0.0, "close_time": 1689155999999}, {"open_time": 1689156000000, "open": 5.356, "high": 5.356, "low": 5.356, "close": 5.356, "volume": 0.0, "close_time": 1689159599999}, {"open_time": 1689159600000, "open": 5.356, "high": 5.356, "low": 5.356, "close": 5.356, "volume": 0.0, "close_time": 1689163199999}, {"open_time": 1689163200000, "open": 5.356, "high": 5.356, "low": 5.33, "close": 5.355, "volume": 133.31, "close_time": 1689166799999}, {"open_time": 1689166800000, "open": 5.342, "high": 5.348, "low": 5.273, "close": 5.348, "volume": 88.31, "close_time": 1689170399999}, {"open_time": 1689170400000, "open": 5.348, "high": 5.348, "low": 5.348, "close": 5.348, "volume": 0.0, "close_time": 1689173999999}, {"open_time": 1689174000000, "open": 5.283, "high": 5.378, "low": 5.271, "close": 5.271, "volume": 182.42, "close_time": 1689177599999}, {"open_time": 1689177600000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 2.09, "close_time": 1689181199999}, {"open_time": 1689181200000, "open": 5.269, "high": 5.277, "low": 5.223, "close": 5.223, "volume": 226.73, "close_time": 1689184799999}, {"open_time": 1689184800000, "open": 5.261, "high": 5.342, "low": 5.261, "close": 5.342, "volume": 6.94, "close_time": 1689188399999}, {"open_time": 1689188400000, "open": 5.221, "high": 5.311, "low": 5.193, "close": 5.197, "volume": 402.18, "close_time": 1689191999999}, {"open_time": 1689192000000, "open": 5.197, "high": 5.197, "low": 5.197, "close": 5.197, "volume": 194.56, "close_time": 1689195599999}, {"open_time": 1689195600000, "open": 5.197, "high": 5.197, "low": 5.197, "close": 5.197, "volume": 0.0, "close_time": 1689199199999}, {"open_time": 1689199200000, "open": 5.197, "high": 5.197, "low": 5.197, "close": 5.197, "volume": 0.0, "close_time": 1689202799999}, {"open_time": 1689202800000, "open": 5.242, "high": 5.253, "low": 5.183, "close": 5.183, "volume": 237.49, "close_time": 1689206399999}, {"open_time": 1689206400000, "open": 5.274, "high": 5.277, "low": 5.263, "close": 5.277, "volume": 44.51, "close_time": 1689209999999}, {"open_time": 1689210000000, "open": 5.221, "high": 5.251, "low": 5.221, "close": 5.251, "volume": 133.45, "close_time": 1689213599999}, {"open_time": 1689213600000, "open": 5.28, "high": 5.281, "low": 5.28, "close": 5.281, "volume": 24.6, "close_time": 1689217199999}, {"open_time": 1689217200000, "open": 5.281, "high": 5.281, "low": 5.281, "close": 5.281, "volume": 0.0, "close_time": 1689220799999}, {"open_time": 1689220800000, "open": 5.281, "high": 5.281, "low": 5.281, "close": 5.281, "volume": 0.0, "close_time": 1689224399999}, {"open_time": 1689224400000, "open": 5.281, "high": 5.281, "low": 5.281, "close": 5.281, "volume": 0.0, "close_time": 1689227999999}, {"open_time": 1689228000000, "open": 5.269, "high": 5.269, "low": 5.269, "close": 5.269, "volume": 1.78, "close_time": 1689231599999}, {"open_time": 1689231600000, "open": 5.305, "high": 5.338, "low": 5.305, "close": 5.338, "volume": 26.94, "close_time": 1689235199999}, {"open_time": 1689235200000, "open": 5.338, "high": 5.338, "low": 5.338, "close": 5.338, "volume": 0.0, "close_time": 1689238799999}, {"open_time": 1689238800000, "open": 5.36, "high": 5.385, "low": 5.36, "close": 5.385, "volume": 16.82, "close_time": 1689242399999}, {"open_time": 1689242400000, "open": 5.385, "high": 5.385, "low": 5.385, "close": 5.385, "volume": 0.0, "close_time": 1689245999999}, {"open_time": 1689246000000, "open": 5.385, "high": 5.385, "low": 5.385, "close": 5.385, "volume": 0.0, "close_time": 1689249599999}, {"open_time": 1689249600000, "open": 5.385, "high": 5.385, "low": 5.385, "close": 5.385, "volume": 0.0, "close_time": 1689253199999}, {"open_time": 1689253200000, "open": 5.385, "high": 5.385, "low": 5.385, "close": 5.385, "volume": 0.0, "close_time": 1689256799999}, {"open_time": 1689256800000, "open": 5.385, "high": 5.385, "low": 5.385, "close": 5.385, "volume": 0.0, "close_time": 1689260399999}, {"open_time": 1689260400000, "open": 5.35, "high": 5.504, "low": 5.35, "close": 5.405, "volume": 904.71, "close_time": 1689263999999}, {"open_time": 1689264000000, "open": 5.504, "high": 5.628, "low": 5.41, "close": 5.625, "volume": 589.18, "close_time": 1689267599999}, {"open_time": 1689267600000, "open": 5.627, "high": 5.692, "low": 5.541, "close": 5.692, "volume": 649.09, "close_time": 1689271199999}, {"open_time": 1689271200000, "open": 5.713, "high": 5.797, "low": 5.639, "close": 5.705, "volume": 767.37, "close_time": 1689274799999}, {"open_time": 1689274800000, "open": 5.66, "high": 5.725, "low": 5.624, "close": 5.725, "volume": 278.77, "close_time": 1689278399999}, {"open_time": 1689278400000, "open": 5.737, "high": 5.737, "low": 4.796, "close": 5.703, "volume": 2082.89, "close_time": 1689281999999}, {"open_time": 1689282000000, "open": 5.703, "high": 5.713, "low": 5.652, "close": 5.713, "volume": 403.25, "close_time": 1689285599999}, {"open_time": 1689285600000, "open": 5.74, "high": 5.823, "low": 5.62, "close": 5.815, "volume": 900.79, "close_time": 1689289199999}, {"open_time": 1689289200000, "open": 5.8, "high": 5.823, "low": 5.725, "close": 5.823, "volume": 952.69, "close_time": 1689292799999}, {"open_time": 1689292800000, "open": 5.822, "high": 5.928, "low": 5.743, "close": 5.927, "volume": 1022.48, "close_time": 1689296399999}, {"open_time": 1689296400000, "open": 5.899, "high": 5.899, "low": 5.899, "close": 5.899, "volume": 237.25, "close_time": 1689299999999}, {"open_time": 1689300000000, "open": 5.899, "high": 5.952, "low": 5.814, "close": 5.952, "volume": 402.38, "close_time": 1689303599999}, {"open_time": 1689303600000, "open": 5.95, "high": 5.968, "low": 5.752, "close": 5.891, "volume": 1383.87, "close_time": 1689307199999}, {"open_time": 1689307200000, "open": 5.955, "high": 5.961, "low": 5.955, "close": 5.961, "volume": 0.5, "close_time": 1689310799999}, {"open_time": 1689310800000, "open": 5.961, "high": 5.971, "low": 5.891, "close": 5.891, "volume": 17.91, "close_time": 1689314399999}, {"open_time": 1689314400000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 0.0, "close_time": 1689317999999}, {"open_time": 1689318000000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 0.0, "close_time": 1689321599999}, {"open_time": 1689321600000, "open": 5.97, "high": 5.984, "low": 5.97, "close": 5.984, "volume": 54.72, "close_time": 1689325199999}, {"open_time": 1689325200000, "open": 5.892, "high": 5.96, "low": 5.874, "close": 5.895, "volume": 1105.58, "close_time": 1689328799999}, {"open_time": 1689328800000, "open": 5.862, "high": 5.896, "low": 5.853, "close": 5.896, "volume": 150.72, "close_time": 1689332399999}, {"open_time": 1689332400000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 0.0, "close_time": 1689335999999}, {"open_time": 1689336000000, "open": 5.848, "high": 5.852, "low": 5.845, "close": 5.845, "volume": 57.12, "close_time": 1689339599999}, {"open_time": 1689339600000, "open": 5.831, "high": 5.944, "low": 5.806, "close": 5.819, "volume": 370.93, "close_time": 1689343199999}, {"open_time": 1689343200000, "open": 5.914, "high": 5.986, "low": 5.82, "close": 5.979, "volume": 270.72, "close_time": 1689346799999}, {"open_time": 1689346800000, "open": 5.982, "high": 6.052, "low": 5.874, "close": 6.048, "volume": 231.82, "close_time": 1689350399999}, {"open_time": 1689350400000, "open": 6.046, "high": 6.134, "low": 5.925, "close": 6.116, "volume": 664.6, "close_time": 1689353999999}, {"open_time": 1689354000000, "open": 6.037, "high": 6.096, "low": 5.986, "close": 6.036, "volume": 237.52, "close_time": 1689357599999}, {"open_time": 1689357600000, "open": 5.989, "high": 6.0, "low": 5.752, "close": 5.8, "volume": 798.97, "close_time": 1689361199999}, {"open_time": 1689361200000, "open": 5.761, "high": 5.8, "low": 5.76, "close": 5.76, "volume": 258.15, "close_time": 1689364799999}, {"open_time": 1689364800000, "open": 5.76, "high": 5.784, "low": 5.748, "close": 5.773, "volume": 266.86, "close_time": 1689368399999}, {"open_time": 1689368400000, "open": 5.797, "high": 5.8, "low": 5.746, "close": 5.746, "volume": 476.57, "close_time": 1689371999999}, {"open_time": 1689372000000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 15.55, "close_time": 1689375599999}, {"open_time": 1689375600000, "open": 5.761, "high": 5.761, "low": 5.761, "close": 5.761, "volume": 23.64, "close_time": 1689379199999}, {"open_time": 1689379200000, "open": 5.752, "high": 5.752, "low": 5.752, "close": 5.752, "volume": 30.89, "close_time": 1689382799999}, {"open_time": 1689382800000, "open": 5.752, "high": 5.752, "low": 5.752, "close": 5.752, "volume": 0.0, "close_time": 1689386399999}, {"open_time": 1689386400000, "open": 5.752, "high": 5.853, "low": 5.702, "close": 5.853, "volume": 599.37, "close_time": 1689389999999}, {"open_time": 1689390000000, "open": 5.853, "high": 5.853, "low": 5.853, "close": 5.853, "volume": 0.0, "close_time": 1689393599999}, {"open_time": 1689393600000, "open": 5.853, "high": 5.853, "low": 5.853, "close": 5.853, "volume": 0.0, "close_time": 1689397199999}, {"open_time": 1689397200000, "open": 5.825, "high": 5.825, "low": 5.825, "close": 5.825, "volume": 3.43, "close_time": 1689400799999}, {"open_time": 1689400800000, "open": 5.825, "high": 5.825, "low": 5.825, "close": 5.825, "volume": 0.0, "close_time": 1689404399999}, {"open_time": 1689404400000, "open": 5.851, "high": 5.885, "low": 5.851, "close": 5.885, "volume": 74.86, "close_time": 1689407999999}, {"open_time": 1689408000000, "open": 5.885, "high": 5.885, "low": 5.885, "close": 5.885, "volume": 0.0, "close_time": 1689411599999}, {"open_time": 1689411600000, "open": 5.885, "high": 5.885, "low": 5.885, "close": 5.885, "volume": 0.0, "close_time": 1689415199999}, {"open_time": 1689415200000, "open": 5.917, "high": 5.917, "low": 5.917, "close": 5.917, "volume": 0.86, "close_time": 1689418799999}, {"open_time": 1689418800000, "open": 5.917, "high": 5.917, "low": 5.917, "close": 5.917, "volume": 0.0, "close_time": 1689422399999}, {"open_time": 1689422400000, "open": 5.917, "high": 5.917, "low": 5.917, "close": 5.917, "volume": 0.0, "close_time": 1689425999999}, {"open_time": 1689426000000, "open": 5.931, "high": 5.931, "low": 5.81, "close": 5.919, "volume": 348.44, "close_time": 1689429599999}, {"open_time": 1689429600000, "open": 5.827, "high": 5.831, "low": 5.827, "close": 5.831, "volume": 10.2, "close_time": 1689433199999}, {"open_time": 1689433200000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1689436799999}, {"open_time": 1689436800000, "open": 5.836, "high": 5.837, "low": 5.809, "close": 5.809, "volume": 180.87, "close_time": 1689440399999}, {"open_time": 1689440400000, "open": 5.787, "high": 5.88, "low": 5.777, "close": 5.872, "volume": 59.16, "close_time": 1689443999999}, {"open_time": 1689444000000, "open": 5.872, "high": 5.872, "low": 5.872, "close": 5.872, "volume": 0.0, "close_time": 1689447599999}, {"open_time": 1689447600000, "open": 5.865, "high": 5.865, "low": 5.857, "close": 5.857, "volume": 24.79, "close_time": 1689451199999}, {"open_time": 1689451200000, "open": 5.84, "high": 5.846, "low": 5.84, "close": 5.842, "volume": 22.18, "close_time": 1689454799999}, {"open_time": 1689454800000, "open": 5.842, "high": 5.842, "low": 5.842, "close": 5.842, "volume": 0.0, "close_time": 1689458399999}, {"open_time": 1689458400000, "open": 5.842, "high": 5.842, "low": 5.842, "close": 5.842, "volume": 0.0, "close_time": 1689461999999}, {"open_time": 1689462000000, "open": 5.842, "high": 5.842, "low": 5.842, "close": 5.842, "volume": 0.0, "close_time": 1689465599999}, {"open_time": 1689465600000, "open": 5.842, "high": 5.842, "low": 5.842, "close": 5.842, "volume": 0.0, "close_time": 1689469199999}, {"open_time": 1689469200000, "open": 5.842, "high": 5.842, "low": 5.842, "close": 5.842, "volume": 0.0, "close_time": 1689472799999}, {"open_time": 1689472800000, "open": 5.76, "high": 5.829, "low": 5.693, "close": 5.771, "volume": 320.76, "close_time": 1689476399999}, {"open_time": 1689476400000, "open": 5.748, "high": 5.748, "low": 5.748, "close": 5.748, "volume": 20.53, "close_time": 1689479999999}, {"open_time": 1689480000000, "open": 5.795, "high": 5.795, "low": 5.795, "close": 5.795, "volume": 6.57, "close_time": 1689483599999}, {"open_time": 1689483600000, "open": 5.777, "high": 5.777, "low": 5.777, "close": 5.777, "volume": 1.74, "close_time": 1689487199999}, {"open_time": 1689487200000, "open": 5.786, "high": 5.786, "low": 5.786, "close": 5.786, "volume": 1.73, "close_time": 1689490799999}, {"open_time": 1689490800000, "open": 5.786, "high": 5.786, "low": 5.786, "close": 5.786, "volume": 0.0, "close_time": 1689494399999}, {"open_time": 1689494400000, "open": 5.786, "high": 5.786, "low": 5.786, "close": 5.786, "volume": 0.86, "close_time": 1689497999999}, {"open_time": 1689498000000, "open": 5.74, "high": 5.74, "low": 5.73, "close": 5.73, "volume": 52.58, "close_time": 1689501599999}, {"open_time": 1689501600000, "open": 5.772, "high": 5.772, "low": 5.718, "close": 5.771, "volume": 177.73, "close_time": 1689505199999}, {"open_time": 1689505200000, "open": 5.771, "high": 5.771, "low": 5.771, "close": 5.771, "volume": 0.0, "close_time": 1689508799999}, {"open_time": 1689508800000, "open": 5.781, "high": 5.798, "low": 5.677, "close": 5.798, "volume": 260.73, "close_time": 1689512399999}, {"open_time": 1689512400000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 0.0, "close_time": 1689515999999}, {"open_time": 1689516000000, "open": 5.77, "high": 5.77, "low": 5.77, "close": 5.77, "volume": 18.77, "close_time": 1689519599999}, {"open_time": 1689519600000, "open": 5.77, "high": 5.77, "low": 5.77, "close": 5.77, "volume": 0.0, "close_time": 1689523199999}, {"open_time": 1689523200000, "open": 5.854, "high": 5.857, "low": 5.854, "close": 5.857, "volume": 28.84, "close_time": 1689526799999}, {"open_time": 1689526800000, "open": 5.804, "high": 5.805, "low": 5.804, "close": 5.805, "volume": 10.8, "close_time": 1689530399999}, {"open_time": 1689530400000, "open": 5.86, "high": 5.86, "low": 5.86, "close": 5.86, "volume": 3.67, "close_time": 1689533999999}, {"open_time": 1689534000000, "open": 5.811, "high": 5.822, "low": 5.727, "close": 5.816, "volume": 280.65, "close_time": 1689537599999}, {"open_time": 1689537600000, "open": 5.728, "high": 5.81, "low": 5.703, "close": 5.712, "volume": 273.03, "close_time": 1689541199999}, {"open_time": 1689541200000, "open": 5.703, "high": 5.791, "low": 5.703, "close": 5.791, "volume": 33.14, "close_time": 1689544799999}, {"open_time": 1689544800000, "open": 5.708, "high": 5.752, "low": 5.708, "close": 5.752, "volume": 141.45, "close_time": 1689548399999}, {"open_time": 1689548400000, "open": 5.704, "high": 5.757, "low": 5.675, "close": 5.693, "volume": 313.66, "close_time": 1689551999999}, {"open_time": 1689552000000, "open": 5.693, "high": 5.693, "low": 5.693, "close": 5.693, "volume": 0.0, "close_time": 1689555599999}, {"open_time": 1689555600000, "open": 5.687, "high": 5.709, "low": 5.687, "close": 5.709, "volume": 175.07, "close_time": 1689559199999}, {"open_time": 1689559200000, "open": 5.678, "high": 5.798, "low": 5.675, "close": 5.798, "volume": 682.66, "close_time": 1689562799999}, {"open_time": 1689562800000, "open": 5.854, "high": 6.027, "low": 5.792, "close": 6.003, "volume": 385.61, "close_time": 1689566399999}, {"open_time": 1689566400000, "open": 6.029, "high": 6.087, "low": 5.958, "close": 6.068, "volume": 644.53, "close_time": 1689569999999}, {"open_time": 1689570000000, "open": 6.069, "high": 6.132, "low": 6.034, "close": 6.09, "volume": 582.69, "close_time": 1689573599999}, {"open_time": 1689573600000, "open": 6.077, "high": 6.128, "low": 6.053, "close": 6.053, "volume": 141.44, "close_time": 1689577199999}, {"open_time": 1689577200000, "open": 6.02, "high": 6.02, "low": 5.985, "close": 5.994, "volume": 30.2, "close_time": 1689580799999}, {"open_time": 1689580800000, "open": 6.057, "high": 6.061, "low": 6.053, "close": 6.061, "volume": 257.96, "close_time": 1689584399999}, {"open_time": 1689584400000, "open": 5.979, "high": 6.083, "low": 5.837, "close": 5.837, "volume": 1008.96, "close_time": 1689587999999}, {"open_time": 1689588000000, "open": 5.809, "high": 5.858, "low": 5.723, "close": 5.723, "volume": 395.71, "close_time": 1689591599999}, {"open_time": 1689591600000, "open": 5.825, "high": 5.879, "low": 5.78, "close": 5.845, "volume": 117.54, "close_time": 1689595199999}, {"open_time": 1689595200000, "open": 5.763, "high": 5.835, "low": 5.723, "close": 5.755, "volume": 425.62, "close_time": 1689598799999}, {"open_time": 1689598800000, "open": 5.816, "high": 5.845, "low": 5.747, "close": 5.845, "volume": 253.83, "close_time": 1689602399999}, {"open_time": 1689602400000, "open": 5.854, "high": 5.944, "low": 5.854, "close": 5.944, "volume": 111.61, "close_time": 1689605999999}, {"open_time": 1689606000000, "open": 5.952, "high": 6.023, "low": 5.837, "close": 5.837, "volume": 825.75, "close_time": 1689609599999}, {"open_time": 1689609600000, "open": 5.876, "high": 5.944, "low": 5.825, "close": 5.83, "volume": 394.16, "close_time": 1689613199999}, {"open_time": 1689613200000, "open": 5.842, "high": 5.842, "low": 5.786, "close": 5.786, "volume": 256.47, "close_time": 1689616799999}, {"open_time": 1689616800000, "open": 5.76, "high": 5.76, "low": 5.697, "close": 5.698, "volume": 254.0, "close_time": 1689620399999}, {"open_time": 1689620400000, "open": 5.722, "high": 5.852, "low": 5.702, "close": 5.702, "volume": 160.64, "close_time": 1689623999999}, {"open_time": 1689624000000, "open": 5.701, "high": 5.777, "low": 5.701, "close": 5.702, "volume": 75.66, "close_time": 1689627599999}, {"open_time": 1689627600000, "open": 5.717, "high": 5.856, "low": 5.681, "close": 5.856, "volume": 236.21, "close_time": 1689631199999}, {"open_time": 1689631200000, "open": 5.882, "high": 5.928, "low": 5.882, "close": 5.928, "volume": 32.93, "close_time": 1689634799999}, {"open_time": 1689634800000, "open": 5.928, "high": 5.928, "low": 5.928, "close": 5.928, "volume": 120.72, "close_time": 1689638399999}, {"open_time": 1689638400000, "open": 5.933, "high": 5.976, "low": 5.847, "close": 5.949, "volume": 130.44, "close_time": 1689641999999}, {"open_time": 1689642000000, "open": 5.952, "high": 5.997, "low": 5.952, "close": 5.997, "volume": 31.58, "close_time": 1689645599999}, {"open_time": 1689645600000, "open": 5.997, "high": 5.997, "low": 5.997, "close": 5.997, "volume": 0.0, "close_time": 1689649199999}, {"open_time": 1689649200000, "open": 6.025, "high": 6.108, "low": 5.998, "close": 6.09, "volume": 556.35, "close_time": 1689652799999}, {"open_time": 1689652800000, "open": 6.011, "high": 6.12, "low": 5.993, "close": 6.12, "volume": 143.31, "close_time": 1689656399999}, {"open_time": 1689656400000, "open": 6.117, "high": 6.117, "low": 6.117, "close": 6.117, "volume": 1.65, "close_time": 1689659999999}, {"open_time": 1689660000000, "open": 6.117, "high": 6.117, "low": 6.117, "close": 6.117, "volume": 0.0, "close_time": 1689663599999}, {"open_time": 1689663600000, "open": 6.119, "high": 6.28, "low": 6.027, "close": 6.233, "volume": 931.52, "close_time": 1689667199999}, {"open_time": 1689667200000, "open": 6.149, "high": 6.249, "low": 6.094, "close": 6.235, "volume": 759.04, "close_time": 1689670799999}, {"open_time": 1689670800000, "open": 6.235, "high": 6.235, "low": 6.167, "close": 6.235, "volume": 6.92, "close_time": 1689674399999}, {"open_time": 1689674400000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1689677999999}, {"open_time": 1689678000000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1689681599999}, {"open_time": 1689681600000, "open": 6.112, "high": 6.15, "low": 5.624, "close": 6.047, "volume": 1816.06, "close_time": 1689685199999}, {"open_time": 1689685200000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 0.0, "close_time": 1689688799999}, {"open_time": 1689688800000, "open": 5.995, "high": 6.044, "low": 5.995, "close": 6.044, "volume": 270.61, "close_time": 1689692399999}, {"open_time": 1689692400000, "open": 5.933, "high": 6.041, "low": 5.931, "close": 5.952, "volume": 256.95, "close_time": 1689695999999}, {"open_time": 1689696000000, "open": 6.02, "high": 6.02, "low": 5.896, "close": 5.984, "volume": 321.48, "close_time": 1689699599999}, {"open_time": 1689699600000, "open": 5.888, "high": 5.931, "low": 5.888, "close": 5.927, "volume": 64.85, "close_time": 1689703199999}, {"open_time": 1689703200000, "open": 5.927, "high": 5.927, "low": 5.927, "close": 5.927, "volume": 0.0, "close_time": 1689706799999}, {"open_time": 1689706800000, "open": 5.877, "high": 5.877, "low": 5.877, "close": 5.877, "volume": 1.61, "close_time": 1689710399999}, {"open_time": 1689710400000, "open": 5.876, "high": 5.876, "low": 5.874, "close": 5.874, "volume": 23.81, "close_time": 1689713999999}, {"open_time": 1689714000000, "open": 5.885, "high": 5.886, "low": 5.885, "close": 5.886, "volume": 106.69, "close_time": 1689717599999}, {"open_time": 1689717600000, "open": 5.886, "high": 5.886, "low": 5.885, "close": 5.886, "volume": 81.52, "close_time": 1689721199999}, {"open_time": 1689721200000, "open": 5.869, "high": 5.966, "low": 5.869, "close": 5.966, "volume": 8.77, "close_time": 1689724799999}, {"open_time": 1689724800000, "open": 5.867, "high": 5.966, "low": 5.867, "close": 5.966, "volume": 172.53, "close_time": 1689728399999}, {"open_time": 1689728400000, "open": 5.971, "high": 5.985, "low": 5.971, "close": 5.985, "volume": 95.38, "close_time": 1689731999999}, {"open_time": 1689732000000, "open": 5.917, "high": 5.982, "low": 5.914, "close": 5.978, "volume": 302.64, "close_time": 1689735599999}, {"open_time": 1689735600000, "open": 5.991, "high": 6.046, "low": 5.991, "close": 6.043, "volume": 171.62, "close_time": 1689739199999}, {"open_time": 1689739200000, "open": 6.043, "high": 6.043, "low": 6.043, "close": 6.043, "volume": 0.0, "close_time": 1689742799999}, {"open_time": 1689742800000, "open": 6.043, "high": 6.043, "low": 6.043, "close": 6.043, "volume": 0.0, "close_time": 1689746399999}, {"open_time": 1689746400000, "open": 5.949, "high": 6.042, "low": 5.932, "close": 5.932, "volume": 307.58, "close_time": 1689749999999}, {"open_time": 1689750000000, "open": 5.932, "high": 5.932, "low": 5.932, "close": 5.932, "volume": 0.0, "close_time": 1689753599999}, {"open_time": 1689753600000, "open": 5.898, "high": 5.98, "low": 5.837, "close": 5.837, "volume": 135.8, "close_time": 1689757199999}, {"open_time": 1689757200000, "open": 5.883, "high": 5.883, "low": 5.843, "close": 5.844, "volume": 215.29, "close_time": 1689760799999}, {"open_time": 1689760800000, "open": 5.844, "high": 5.844, "low": 5.844, "close": 5.844, "volume": 0.0, "close_time": 1689764399999}, {"open_time": 1689764400000, "open": 5.844, "high": 5.844, "low": 5.844, "close": 5.844, "volume": 0.0, "close_time": 1689767999999}, {"open_time": 1689768000000, "open": 5.844, "high": 5.844, "low": 5.844, "close": 5.844, "volume": 0.0, "close_time": 1689771599999}, {"open_time": 1689771600000, "open": 5.822, "high": 5.922, "low": 5.822, "close": 5.891, "volume": 165.99, "close_time": 1689775199999}, {"open_time": 1689775200000, "open": 5.819, "high": 5.822, "low": 5.819, "close": 5.822, "volume": 186.3, "close_time": 1689778799999}, {"open_time": 1689778800000, "open": 5.822, "high": 5.822, "low": 5.818, "close": 5.818, "volume": 74.54, "close_time": 1689782399999}, {"open_time": 1689782400000, "open": 5.819, "high": 5.819, "low": 5.819, "close": 5.819, "volume": 49.98, "close_time": 1689785999999}, {"open_time": 1689786000000, "open": 5.855, "high": 5.924, "low": 5.855, "close": 5.924, "volume": 169.17, "close_time": 1689789599999}, {"open_time": 1689789600000, "open": 5.908, "high": 5.909, "low": 5.822, "close": 5.822, "volume": 164.27, "close_time": 1689793199999}, {"open_time": 1689793200000, "open": 5.942, "high": 5.975, "low": 5.942, "close": 5.975, "volume": 145.73, "close_time": 1689796799999}, {"open_time": 1689796800000, "open": 5.975, "high": 5.975, "low": 5.975, "close": 5.975, "volume": 0.0, "close_time": 1689800399999}, {"open_time": 1689800400000, "open": 5.954, "high": 5.954, "low": 5.879, "close": 5.879, "volume": 98.1, "close_time": 1689803999999}, {"open_time": 1689804000000, "open": 5.876, "high": 5.898, "low": 5.874, "close": 5.874, "volume": 328.38, "close_time": 1689807599999}, {"open_time": 1689807600000, "open": 5.874, "high": 5.874, "low": 5.874, "close": 5.874, "volume": 0.0, "close_time": 1689811199999}, {"open_time": 1689811200000, "open": 5.85, "high": 5.903, "low": 5.845, "close": 5.845, "volume": 60.07, "close_time": 1689814799999}, {"open_time": 1689814800000, "open": 5.845, "high": 5.882, "low": 5.842, "close": 5.842, "volume": 286.83, "close_time": 1689818399999}, {"open_time": 1689818400000, "open": 5.82, "high": 5.82, "low": 5.82, "close": 5.82, "volume": 82.91, "close_time": 1689821999999}, {"open_time": 1689822000000, "open": 5.827, "high": 5.827, "low": 5.827, "close": 5.827, "volume": 14.98, "close_time": 1689825599999}, {"open_time": 1689825600000, "open": 5.827, "high": 5.827, "low": 5.827, "close": 5.827, "volume": 0.0, "close_time": 1689829199999}, {"open_time": 1689829200000, "open": 5.828, "high": 5.882, "low": 5.825, "close": 5.825, "volume": 363.01, "close_time": 1689832799999}, {"open_time": 1689832800000, "open": 5.825, "high": 5.825, "low": 5.825, "close": 5.825, "volume": 0.0, "close_time": 1689836399999}, {"open_time": 1689836400000, "open": 5.822, "high": 5.943, "low": 5.822, "close": 5.825, "volume": 214.83, "close_time": 1689839999999}, {"open_time": 1689840000000, "open": 5.944, "high": 6.032, "low": 5.841, "close": 6.032, "volume": 167.16, "close_time": 1689843599999}, {"open_time": 1689843600000, "open": 5.99, "high": 6.08, "low": 5.937, "close": 6.08, "volume": 124.04, "close_time": 1689847199999}, {"open_time": 1689847200000, "open": 6.092, "high": 6.152, "low": 6.09, "close": 6.152, "volume": 253.87, "close_time": 1689850799999}, {"open_time": 1689850800000, "open": 6.058, "high": 6.134, "low": 6.051, "close": 6.071, "volume": 173.44, "close_time": 1689854399999}, {"open_time": 1689854400000, "open": 6.071, "high": 6.071, "low": 6.071, "close": 6.071, "volume": 0.0, "close_time": 1689857999999}, {"open_time": 1689858000000, "open": 6.052, "high": 6.054, "low": 6.046, "close": 6.054, "volume": 217.49, "close_time": 1689861599999}, {"open_time": 1689861600000, "open": 6.023, "high": 6.082, "low": 5.881, "close": 5.896, "volume": 1302.72, "close_time": 1689865199999}, {"open_time": 1689865200000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 50.0, "close_time": 1689868799999}, {"open_time": 1689868800000, "open": 5.956, "high": 5.956, "low": 5.948, "close": 5.948, "volume": 14.4, "close_time": 1689872399999}, {"open_time": 1689872400000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 8.43, "close_time": 1689875999999}, {"open_time": 1689876000000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 0.0, "close_time": 1689879599999}, {"open_time": 1689879600000, "open": 5.881, "high": 5.886, "low": 5.881, "close": 5.886, "volume": 56.24, "close_time": 1689883199999}, {"open_time": 1689883200000, "open": 5.875, "high": 5.875, "low": 5.861, "close": 5.87, "volume": 110.02, "close_time": 1689886799999}, {"open_time": 1689886800000, "open": 5.86, "high": 5.929, "low": 5.86, "close": 5.905, "volume": 333.98, "close_time": 1689890399999}, {"open_time": 1689890400000, "open": 5.97, "high": 6.059, "low": 5.886, "close": 6.055, "volume": 174.58, "close_time": 1689893999999}, {"open_time": 1689894000000, "open": 6.055, "high": 6.055, "low": 6.055, "close": 6.055, "volume": 0.0, "close_time": 1689897599999}, {"open_time": 1689897600000, "open": 5.938, "high": 6.049, "low": 5.933, "close": 5.963, "volume": 24.66, "close_time": 1689901199999}, {"open_time": 1689901200000, "open": 6.057, "high": 6.057, "low": 6.057, "close": 6.057, "volume": 53.02, "close_time": 1689904799999}, {"open_time": 1689904800000, "open": 6.062, "high": 6.19, "low": 6.062, "close": 6.125, "volume": 1148.97, "close_time": 1689908399999}, {"open_time": 1689908400000, "open": 6.193, "high": 6.235, "low": 6.058, "close": 6.235, "volume": 504.75, "close_time": 1689911999999}, {"open_time": 1689912000000, "open": 6.24, "high": 6.24, "low": 6.135, "close": 6.238, "volume": 46.06, "close_time": 1689915599999}, {"open_time": 1689915600000, "open": 6.238, "high": 6.238, "low": 6.238, "close": 6.238, "volume": 0.0, "close_time": 1689919199999}, {"open_time": 1689919200000, "open": 6.127, "high": 6.239, "low": 6.119, "close": 6.235, "volume": 660.01, "close_time": 1689922799999}, {"open_time": 1689922800000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1689926399999}, {"open_time": 1689926400000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1689929999999}, {"open_time": 1689930000000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1689933599999}, {"open_time": 1689933600000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1689937199999}, {"open_time": 1689937200000, "open": 6.214, "high": 6.214, "low": 6.118, "close": 6.21, "volume": 58.92, "close_time": 1689940799999}, {"open_time": 1689940800000, "open": 6.212, "high": 6.397, "low": 6.212, "close": 6.397, "volume": 1670.06, "close_time": 1689944399999}, {"open_time": 1689944400000, "open": 6.369, "high": 6.397, "low": 6.19, "close": 6.19, "volume": 428.83, "close_time": 1689947999999}, {"open_time": 1689948000000, "open": 6.185, "high": 6.185, "low": 6.157, "close": 6.157, "volume": 92.35, "close_time": 1689951599999}, {"open_time": 1689951600000, "open": 6.224, "high": 6.278, "low": 6.144, "close": 6.267, "volume": 268.66, "close_time": 1689955199999}, {"open_time": 1689955200000, "open": 6.267, "high": 6.267, "low": 6.267, "close": 6.267, "volume": 0.0, "close_time": 1689958799999}, {"open_time": 1689958800000, "open": 6.212, "high": 6.213, "low": 6.211, "close": 6.213, "volume": 17.37, "close_time": 1689962399999}, {"open_time": 1689962400000, "open": 6.203, "high": 6.203, "low": 6.202, "close": 6.203, "volume": 1295.0, "close_time": 1689965999999}, {"open_time": 1689966000000, "open": 6.157, "high": 6.293, "low": 6.145, "close": 6.293, "volume": 100.9, "close_time": 1689969599999}, {"open_time": 1689969600000, "open": 6.211, "high": 6.223, "low": 6.143, "close": 6.212, "volume": 132.66, "close_time": 1689973199999}, {"open_time": 1689973200000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 51.92, "close_time": 1689976799999}, {"open_time": 1689976800000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.0, "close_time": 1689980399999}, {"open_time": 1689980400000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 1.14, "close_time": 1689983999999}, {"open_time": 1689984000000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.0, "close_time": 1689987599999}, {"open_time": 1689987600000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.0, "close_time": 1689991199999}, {"open_time": 1689991200000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.0, "close_time": 1689994799999}, {"open_time": 1689994800000, "open": 6.2, "high": 6.289, "low": 6.174, "close": 6.174, "volume": 99.72, "close_time": 1689998399999}, {"open_time": 1689998400000, "open": 6.284, "high": 6.291, "low": 6.265, "close": 6.282, "volume": 49.92, "close_time": 1690001999999}, {"open_time": 1690002000000, "open": 6.154, "high": 6.291, "low": 6.154, "close": 6.291, "volume": 3.34, "close_time": 1690005599999}, {"open_time": 1690005600000, "open": 6.291, "high": 6.291, "low": 6.291, "close": 6.291, "volume": 4.77, "close_time": 1690009199999}, {"open_time": 1690009200000, "open": 6.291, "high": 6.291, "low": 6.291, "close": 6.291, "volume": 0.0, "close_time": 1690012799999}, {"open_time": 1690012800000, "open": 6.291, "high": 6.291, "low": 6.291, "close": 6.291, "volume": 0.0, "close_time": 1690016399999}, {"open_time": 1690016400000, "open": 6.171, "high": 6.181, "low": 6.169, "close": 6.169, "volume": 288.96, "close_time": 1690019999999}, {"open_time": 1690020000000, "open": 6.143, "high": 6.24, "low": 6.127, "close": 6.174, "volume": 107.01, "close_time": 1690023599999}, {"open_time": 1690023600000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 0.0, "close_time": 1690027199999}, {"open_time": 1690027200000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 0.0, "close_time": 1690030799999}, {"open_time": 1690030800000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 0.0, "close_time": 1690034399999}, {"open_time": 1690034400000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 0.0, "close_time": 1690037999999}, {"open_time": 1690038000000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 0.0, "close_time": 1690041599999}, {"open_time": 1690041600000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 0.0, "close_time": 1690045199999}, {"open_time": 1690045200000, "open": 6.122, "high": 6.122, "low": 6.116, "close": 6.116, "volume": 1.83, "close_time": 1690048799999}, {"open_time": 1690048800000, "open": 6.215, "high": 6.231, "low": 6.11, "close": 6.11, "volume": 32.73, "close_time": 1690052399999}, {"open_time": 1690052400000, "open": 6.11, "high": 6.11, "low": 6.11, "close": 6.11, "volume": 0.0, "close_time": 1690055999999}, {"open_time": 1690056000000, "open": 6.11, "high": 6.11, "low": 6.11, "close": 6.11, "volume": 0.0, "close_time": 1690059599999}, {"open_time": 1690059600000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 24.8, "close_time": 1690063199999}, {"open_time": 1690063200000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 0.0, "close_time": 1690066799999}, {"open_time": 1690066800000, "open": 6.11, "high": 6.21, "low": 5.961, "close": 6.035, "volume": 234.31, "close_time": 1690070399999}, {"open_time": 1690070400000, "open": 6.011, "high": 6.059, "low": 6.002, "close": 6.059, "volume": 179.75, "close_time": 1690073999999}, {"open_time": 1690074000000, "open": 6.059, "high": 6.062, "low": 6.059, "close": 6.062, "volume": 58.05, "close_time": 1690077599999}, {"open_time": 1690077600000, "open": 6.062, "high": 6.062, "low": 6.062, "close": 6.062, "volume": 0.0, "close_time": 1690081199999}, {"open_time": 1690081200000, "open": 6.062, "high": 6.062, "low": 6.062, "close": 6.062, "volume": 0.0, "close_time": 1690084799999}, {"open_time": 1690084800000, "open": 6.062, "high": 6.062, "low": 6.062, "close": 6.062, "volume": 0.0, "close_time": 1690088399999}, {"open_time": 1690088400000, "open": 6.055, "high": 6.118, "low": 6.055, "close": 6.114, "volume": 350.32, "close_time": 1690091999999}, {"open_time": 1690092000000, "open": 6.119, "high": 6.122, "low": 6.119, "close": 6.122, "volume": 28.24, "close_time": 1690095599999}, {"open_time": 1690095600000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1690099199999}, {"open_time": 1690099200000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1690102799999}, {"open_time": 1690102800000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1690106399999}, {"open_time": 1690106400000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1690109999999}, {"open_time": 1690110000000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1690113599999}, {"open_time": 1690113600000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1690117199999}, {"open_time": 1690117200000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 5.0, "close_time": 1690120799999}, {"open_time": 1690120800000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1690124399999}, {"open_time": 1690124400000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1690127999999}, {"open_time": 1690128000000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1690131599999}, {"open_time": 1690131600000, "open": 6.152, "high": 6.152, "low": 6.152, "close": 6.152, "volume": 4.16, "close_time": 1690135199999}, {"open_time": 1690135200000, "open": 6.152, "high": 6.152, "low": 6.152, "close": 6.152, "volume": 0.0, "close_time": 1690138799999}, {"open_time": 1690138800000, "open": 6.206, "high": 6.214, "low": 6.206, "close": 6.214, "volume": 58.91, "close_time": 1690142399999}, {"open_time": 1690142400000, "open": 6.214, "high": 6.214, "low": 6.214, "close": 6.214, "volume": 0.0, "close_time": 1690145999999}, {"open_time": 1690146000000, "open": 6.127, "high": 6.178, "low": 6.118, "close": 6.118, "volume": 89.26, "close_time": 1690149599999}, {"open_time": 1690149600000, "open": 6.118, "high": 6.118, "low": 6.118, "close": 6.118, "volume": 0.0, "close_time": 1690153199999}, {"open_time": 1690153200000, "open": 6.118, "high": 6.118, "low": 6.118, "close": 6.118, "volume": 0.0, "close_time": 1690156799999}, {"open_time": 1690156800000, "open": 6.115, "high": 6.115, "low": 6.115, "close": 6.115, "volume": 1.13, "close_time": 1690160399999}, {"open_time": 1690160400000, "open": 6.115, "high": 6.118, "low": 5.961, "close": 6.068, "volume": 699.28, "close_time": 1690163999999}, {"open_time": 1690164000000, "open": 6.068, "high": 6.068, "low": 6.068, "close": 6.068, "volume": 0.0, "close_time": 1690167599999}, {"open_time": 1690167600000, "open": 6.045, "high": 6.045, "low": 6.029, "close": 6.029, "volume": 7.27, "close_time": 1690171199999}, {"open_time": 1690171200000, "open": 5.965, "high": 6.052, "low": 5.965, "close": 6.043, "volume": 27.72, "close_time": 1690174799999}, {"open_time": 1690174800000, "open": 6.043, "high": 6.043, "low": 6.043, "close": 6.043, "volume": 0.0, "close_time": 1690178399999}, {"open_time": 1690178400000, "open": 6.043, "high": 6.043, "low": 6.043, "close": 6.043, "volume": 0.0, "close_time": 1690181999999}, {"open_time": 1690182000000, "open": 6.034, "high": 6.052, "low": 6.034, "close": 6.052, "volume": 80.93, "close_time": 1690185599999}, {"open_time": 1690185600000, "open": 6.052, "high": 6.052, "low": 6.052, "close": 6.052, "volume": 0.0, "close_time": 1690189199999}, {"open_time": 1690189200000, "open": 5.964, "high": 6.055, "low": 5.83, "close": 5.88, "volume": 453.97, "close_time": 1690192799999}, {"open_time": 1690192800000, "open": 5.905, "high": 5.916, "low": 5.905, "close": 5.913, "volume": 289.31, "close_time": 1690196399999}, {"open_time": 1690196400000, "open": 5.913, "high": 5.913, "low": 5.913, "close": 5.913, "volume": 0.0, "close_time": 1690199999999}, {"open_time": 1690200000000, "open": 5.913, "high": 5.913, "low": 5.913, "close": 5.913, "volume": 0.0, "close_time": 1690203599999}, {"open_time": 1690203600000, "open": 5.827, "high": 5.876, "low": 5.752, "close": 5.752, "volume": 459.11, "close_time": 1690207199999}, {"open_time": 1690207200000, "open": 5.834, "high": 5.834, "low": 5.739, "close": 5.823, "volume": 79.26, "close_time": 1690210799999}, {"open_time": 1690210800000, "open": 5.737, "high": 5.737, "low": 5.723, "close": 5.723, "volume": 58.7, "close_time": 1690214399999}, {"open_time": 1690214400000, "open": 5.804, "high": 5.804, "low": 5.716, "close": 5.716, "volume": 77.46, "close_time": 1690217999999}, {"open_time": 1690218000000, "open": 5.718, "high": 5.831, "low": 5.718, "close": 5.831, "volume": 48.37, "close_time": 1690221599999}, {"open_time": 1690221600000, "open": 5.716, "high": 5.769, "low": 5.716, "close": 5.718, "volume": 54.34, "close_time": 1690225199999}, {"open_time": 1690225200000, "open": 5.718, "high": 5.718, "low": 5.718, "close": 5.718, "volume": 0.0, "close_time": 1690228799999}, {"open_time": 1690228800000, "open": 5.718, "high": 5.718, "low": 5.718, "close": 5.718, "volume": 0.0, "close_time": 1690232399999}, {"open_time": 1690232400000, "open": 5.76, "high": 5.824, "low": 5.76, "close": 5.811, "volume": 21.56, "close_time": 1690235999999}, {"open_time": 1690236000000, "open": 5.811, "high": 5.811, "low": 5.811, "close": 5.811, "volume": 0.0, "close_time": 1690239599999}, {"open_time": 1690239600000, "open": 5.811, "high": 5.811, "low": 5.811, "close": 5.811, "volume": 0.0, "close_time": 1690243199999}, {"open_time": 1690243200000, "open": 5.716, "high": 5.716, "low": 5.716, "close": 5.716, "volume": 93.53, "close_time": 1690246799999}, {"open_time": 1690246800000, "open": 5.716, "high": 5.716, "low": 5.716, "close": 5.716, "volume": 0.0, "close_time": 1690250399999}, {"open_time": 1690250400000, "open": 5.716, "high": 5.716, "low": 5.716, "close": 5.716, "volume": 0.0, "close_time": 1690253999999}, {"open_time": 1690254000000, "open": 5.798, "high": 5.818, "low": 5.798, "close": 5.818, "volume": 293.43, "close_time": 1690257599999}, {"open_time": 1690257600000, "open": 5.818, "high": 5.818, "low": 5.818, "close": 5.818, "volume": 0.0, "close_time": 1690261199999}, {"open_time": 1690261200000, "open": 5.818, "high": 5.818, "low": 5.818, "close": 5.818, "volume": 0.0, "close_time": 1690264799999}, {"open_time": 1690264800000, "open": 5.718, "high": 5.725, "low": 5.717, "close": 5.723, "volume": 214.23, "close_time": 1690268399999}, {"open_time": 1690268400000, "open": 5.715, "high": 5.715, "low": 5.704, "close": 5.704, "volume": 113.73, "close_time": 1690271999999}, {"open_time": 1690272000000, "open": 5.707, "high": 5.707, "low": 5.702, "close": 5.702, "volume": 51.61, "close_time": 1690275599999}, {"open_time": 1690275600000, "open": 5.702, "high": 5.702, "low": 5.702, "close": 5.702, "volume": 0.0, "close_time": 1690279199999}, {"open_time": 1690279200000, "open": 5.702, "high": 5.702, "low": 5.702, "close": 5.702, "volume": 0.0, "close_time": 1690282799999}, {"open_time": 1690282800000, "open": 5.702, "high": 5.702, "low": 5.702, "close": 5.702, "volume": 0.0, "close_time": 1690286399999}, {"open_time": 1690286400000, "open": 5.796, "high": 5.796, "low": 5.735, "close": 5.736, "volume": 178.63, "close_time": 1690289999999}, {"open_time": 1690290000000, "open": 5.701, "high": 5.701, "low": 5.701, "close": 5.701, "volume": 51.83, "close_time": 1690293599999}, {"open_time": 1690293600000, "open": 5.769, "high": 5.769, "low": 5.769, "close": 5.769, "volume": 53.83, "close_time": 1690297199999}, {"open_time": 1690297200000, "open": 5.758, "high": 5.759, "low": 5.758, "close": 5.759, "volume": 176.29, "close_time": 1690300799999}, {"open_time": 1690300800000, "open": 5.759, "high": 5.759, "low": 5.759, "close": 5.759, "volume": 0.0, "close_time": 1690304399999}, {"open_time": 1690304400000, "open": 5.723, "high": 5.784, "low": 5.722, "close": 5.784, "volume": 104.91, "close_time": 1690307999999}, {"open_time": 1690308000000, "open": 5.797, "high": 5.798, "low": 5.797, "close": 5.798, "volume": 70.8, "close_time": 1690311599999}, {"open_time": 1690311600000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 0.0, "close_time": 1690315199999}, {"open_time": 1690315200000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 0.0, "close_time": 1690318799999}, {"open_time": 1690318800000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 0.0, "close_time": 1690322399999}, {"open_time": 1690322400000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 0.0, "close_time": 1690325999999}, {"open_time": 1690326000000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 0.0, "close_time": 1690329599999}, {"open_time": 1690329600000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 0.0, "close_time": 1690333199999}, {"open_time": 1690333200000, "open": 5.71, "high": 5.71, "low": 5.71, "close": 5.71, "volume": 6.07, "close_time": 1690336799999}, {"open_time": 1690336800000, "open": 5.795, "high": 5.828, "low": 5.795, "close": 5.828, "volume": 131.32, "close_time": 1690340399999}, {"open_time": 1690340400000, "open": 5.854, "high": 5.856, "low": 5.84, "close": 5.84, "volume": 344.16, "close_time": 1690343999999}, {"open_time": 1690344000000, "open": 5.784, "high": 5.786, "low": 5.784, "close": 5.786, "volume": 38.94, "close_time": 1690347599999}, {"open_time": 1690347600000, "open": 5.768, "high": 5.768, "low": 5.768, "close": 5.768, "volume": 2.0, "close_time": 1690351199999}, {"open_time": 1690351200000, "open": 5.768, "high": 5.768, "low": 5.768, "close": 5.768, "volume": 0.0, "close_time": 1690354799999}, {"open_time": 1690354800000, "open": 5.768, "high": 5.768, "low": 5.768, "close": 5.768, "volume": 0.0, "close_time": 1690358399999}, {"open_time": 1690358400000, "open": 5.768, "high": 5.768, "low": 5.768, "close": 5.768, "volume": 0.0, "close_time": 1690361999999}, {"open_time": 1690362000000, "open": 5.769, "high": 5.769, "low": 5.768, "close": 5.768, "volume": 78.64, "close_time": 1690365599999}, {"open_time": 1690365600000, "open": 5.768, "high": 5.768, "low": 5.768, "close": 5.768, "volume": 0.0, "close_time": 1690369199999}, {"open_time": 1690369200000, "open": 5.768, "high": 5.768, "low": 5.768, "close": 5.768, "volume": 104.0, "close_time": 1690372799999}, {"open_time": 1690372800000, "open": 5.766, "high": 5.766, "low": 5.766, "close": 5.766, "volume": 38.95, "close_time": 1690376399999}, {"open_time": 1690376400000, "open": 5.766, "high": 5.766, "low": 5.766, "close": 5.766, "volume": 0.0, "close_time": 1690379999999}, {"open_time": 1690380000000, "open": 5.766, "high": 5.766, "low": 5.766, "close": 5.766, "volume": 0.0, "close_time": 1690383599999}, {"open_time": 1690383600000, "open": 5.864, "high": 5.864, "low": 5.864, "close": 5.864, "volume": 7.04, "close_time": 1690387199999}, {"open_time": 1690387200000, "open": 5.854, "high": 5.854, "low": 5.854, "close": 5.854, "volume": 60.73, "close_time": 1690390799999}, {"open_time": 1690390800000, "open": 5.764, "high": 5.764, "low": 5.759, "close": 5.759, "volume": 68.71, "close_time": 1690394399999}, {"open_time": 1690394400000, "open": 5.825, "high": 5.856, "low": 5.825, "close": 5.856, "volume": 211.25, "close_time": 1690397999999}, {"open_time": 1690398000000, "open": 5.856, "high": 5.856, "low": 5.856, "close": 5.856, "volume": 0.0, "close_time": 1690401599999}, {"open_time": 1690401600000, "open": 5.768, "high": 5.889, "low": 5.768, "close": 5.889, "volume": 158.16, "close_time": 1690405199999}, {"open_time": 1690405200000, "open": 5.889, "high": 5.889, "low": 5.889, "close": 5.889, "volume": 0.0, "close_time": 1690408799999}, {"open_time": 1690408800000, "open": 5.889, "high": 5.889, "low": 5.889, "close": 5.889, "volume": 0.0, "close_time": 1690412399999}, {"open_time": 1690412400000, "open": 5.889, "high": 5.889, "low": 5.889, "close": 5.889, "volume": 0.0, "close_time": 1690415999999}, {"open_time": 1690416000000, "open": 5.889, "high": 5.889, "low": 5.889, "close": 5.889, "volume": 0.0, "close_time": 1690419599999}, {"open_time": 1690419600000, "open": 5.889, "high": 5.889, "low": 5.889, "close": 5.889, "volume": 0.0, "close_time": 1690423199999}, {"open_time": 1690423200000, "open": 5.889, "high": 5.889, "low": 5.889, "close": 5.889, "volume": 0.0, "close_time": 1690426799999}, {"open_time": 1690426800000, "open": 5.913, "high": 5.94, "low": 5.913, "close": 5.94, "volume": 87.39, "close_time": 1690430399999}, {"open_time": 1690430400000, "open": 5.942, "high": 5.953, "low": 5.942, "close": 5.953, "volume": 49.07, "close_time": 1690433999999}, {"open_time": 1690434000000, "open": 5.953, "high": 5.953, "low": 5.953, "close": 5.953, "volume": 0.0, "close_time": 1690437599999}, {"open_time": 1690437600000, "open": 5.953, "high": 5.953, "low": 5.953, "close": 5.953, "volume": 0.0, "close_time": 1690441199999}, {"open_time": 1690441200000, "open": 5.953, "high": 5.953, "low": 5.953, "close": 5.953, "volume": 0.0, "close_time": 1690444799999}, {"open_time": 1690444800000, "open": 5.953, "high": 5.953, "low": 5.953, "close": 5.953, "volume": 0.0, "close_time": 1690448399999}, {"open_time": 1690448400000, "open": 5.953, "high": 5.953, "low": 5.953, "close": 5.953, "volume": 0.0, "close_time": 1690451999999}, {"open_time": 1690452000000, "open": 5.953, "high": 5.953, "low": 5.953, "close": 5.953, "volume": 0.0, "close_time": 1690455599999}, {"open_time": 1690455600000, "open": 5.953, "high": 5.953, "low": 5.953, "close": 5.953, "volume": 0.0, "close_time": 1690459199999}, {"open_time": 1690459200000, "open": 5.953, "high": 5.953, "low": 5.953, "close": 5.953, "volume": 0.0, "close_time": 1690462799999}, {"open_time": 1690462800000, "open": 5.953, "high": 5.953, "low": 5.953, "close": 5.953, "volume": 0.0, "close_time": 1690466399999}, {"open_time": 1690466400000, "open": 5.855, "high": 5.881, "low": 5.835, "close": 5.835, "volume": 131.31, "close_time": 1690469999999}, {"open_time": 1690470000000, "open": 5.87, "high": 5.877, "low": 5.81, "close": 5.81, "volume": 65.56, "close_time": 1690473599999}, {"open_time": 1690473600000, "open": 5.873, "high": 5.873, "low": 5.821, "close": 5.821, "volume": 2.74, "close_time": 1690477199999}, {"open_time": 1690477200000, "open": 5.821, "high": 5.821, "low": 5.821, "close": 5.821, "volume": 0.0, "close_time": 1690480799999}, {"open_time": 1690480800000, "open": 5.811, "high": 5.811, "low": 5.809, "close": 5.809, "volume": 64.35, "close_time": 1690484399999}, {"open_time": 1690484400000, "open": 5.866, "high": 5.866, "low": 5.79, "close": 5.805, "volume": 94.13, "close_time": 1690487999999}, {"open_time": 1690488000000, "open": 5.805, "high": 5.805, "low": 5.805, "close": 5.805, "volume": 0.0, "close_time": 1690491599999}, {"open_time": 1690491600000, "open": 5.805, "high": 5.805, "low": 5.805, "close": 5.805, "volume": 0.0, "close_time": 1690495199999}, {"open_time": 1690495200000, "open": 5.805, "high": 5.805, "low": 5.805, "close": 5.805, "volume": 14.79, "close_time": 1690498799999}, {"open_time": 1690498800000, "open": 5.805, "high": 5.805, "low": 5.805, "close": 5.805, "volume": 0.0, "close_time": 1690502399999}, {"open_time": 1690502400000, "open": 5.805, "high": 5.805, "low": 5.805, "close": 5.805, "volume": 0.0, "close_time": 1690505999999}, {"open_time": 1690506000000, "open": 5.926, "high": 5.944, "low": 5.926, "close": 5.944, "volume": 195.37, "close_time": 1690509599999}, {"open_time": 1690509600000, "open": 5.857, "high": 5.92, "low": 5.857, "close": 5.92, "volume": 35.06, "close_time": 1690513199999}, {"open_time": 1690513200000, "open": 5.972, "high": 5.997, "low": 5.907, "close": 5.972, "volume": 46.97, "close_time": 1690516799999}, {"open_time": 1690516800000, "open": 5.972, "high": 5.972, "low": 5.972, "close": 5.972, "volume": 0.0, "close_time": 1690520399999}, {"open_time": 1690520400000, "open": 5.909, "high": 6.009, "low": 5.895, "close": 6.009, "volume": 11.99, "close_time": 1690523999999}, {"open_time": 1690524000000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 0.0, "close_time": 1690527599999}, {"open_time": 1690527600000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 0.0, "close_time": 1690531199999}, {"open_time": 1690531200000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 0.0, "close_time": 1690534799999}, {"open_time": 1690534800000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 0.0, "close_time": 1690538399999}, {"open_time": 1690538400000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 0.0, "close_time": 1690541999999}, {"open_time": 1690542000000, "open": 6.011, "high": 6.011, "low": 6.011, "close": 6.011, "volume": 2.0, "close_time": 1690545599999}, {"open_time": 1690545600000, "open": 6.011, "high": 6.011, "low": 6.011, "close": 6.011, "volume": 0.0, "close_time": 1690549199999}, {"open_time": 1690549200000, "open": 6.01, "high": 6.011, "low": 6.01, "close": 6.011, "volume": 1.83, "close_time": 1690552799999}, {"open_time": 1690552800000, "open": 6.011, "high": 6.011, "low": 6.011, "close": 6.011, "volume": 0.0, "close_time": 1690556399999}, {"open_time": 1690556400000, "open": 6.015, "high": 6.015, "low": 6.015, "close": 6.015, "volume": 2.18, "close_time": 1690559999999}, {"open_time": 1690560000000, "open": 6.015, "high": 6.015, "low": 6.015, "close": 6.015, "volume": 0.0, "close_time": 1690563599999}, {"open_time": 1690563600000, "open": 6.015, "high": 6.015, "low": 6.015, "close": 6.015, "volume": 0.0, "close_time": 1690567199999}, {"open_time": 1690567200000, "open": 5.95, "high": 6.008, "low": 5.95, "close": 6.008, "volume": 25.47, "close_time": 1690570799999}, {"open_time": 1690570800000, "open": 5.988, "high": 5.988, "low": 5.988, "close": 5.988, "volume": 0.67, "close_time": 1690574399999}, {"open_time": 1690574400000, "open": 5.988, "high": 5.988, "low": 5.988, "close": 5.988, "volume": 0.0, "close_time": 1690577999999}, {"open_time": 1690578000000, "open": 5.927, "high": 6.009, "low": 5.927, "close": 6.009, "volume": 46.42, "close_time": 1690581599999}, {"open_time": 1690581600000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 0.0, "close_time": 1690585199999}, {"open_time": 1690585200000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 0.0, "close_time": 1690588799999}, {"open_time": 1690588800000, "open": 6.007, "high": 6.23, "low": 6.007, "close": 6.03, "volume": 839.29, "close_time": 1690592399999}, {"open_time": 1690592400000, "open": 6.132, "high": 6.132, "low": 6.034, "close": 6.034, "volume": 3.67, "close_time": 1690595999999}, {"open_time": 1690596000000, "open": 6.12, "high": 6.12, "low": 6.03, "close": 6.03, "volume": 4.5, "close_time": 1690599599999}, {"open_time": 1690599600000, "open": 6.03, "high": 6.03, "low": 6.03, "close": 6.03, "volume": 0.0, "close_time": 1690603199999}, {"open_time": 1690603200000, "open": 6.03, "high": 6.03, "low": 6.03, "close": 6.03, "volume": 0.0, "close_time": 1690606799999}, {"open_time": 1690606800000, "open": 6.03, "high": 6.03, "low": 6.03, "close": 6.03, "volume": 0.0, "close_time": 1690610399999}, {"open_time": 1690610400000, "open": 6.13, "high": 6.13, "low": 6.031, "close": 6.031, "volume": 8.45, "close_time": 1690613999999}, {"open_time": 1690614000000, "open": 6.132, "high": 6.132, "low": 6.042, "close": 6.127, "volume": 15.58, "close_time": 1690617599999}, {"open_time": 1690617600000, "open": 6.127, "high": 6.127, "low": 6.127, "close": 6.127, "volume": 0.0, "close_time": 1690621199999}, {"open_time": 1690621200000, "open": 6.127, "high": 6.127, "low": 6.127, "close": 6.127, "volume": 0.0, "close_time": 1690624799999}, {"open_time": 1690624800000, "open": 6.127, "high": 6.127, "low": 6.127, "close": 6.127, "volume": 0.0, "close_time": 1690628399999}, {"open_time": 1690628400000, "open": 6.127, "high": 6.127, "low": 6.127, "close": 6.127, "volume": 0.0, "close_time": 1690631999999}, {"open_time": 1690632000000, "open": 6.127, "high": 6.127, "low": 6.127, "close": 6.127, "volume": 0.0, "close_time": 1690635599999}, {"open_time": 1690635600000, "open": 6.072, "high": 6.091, "low": 6.072, "close": 6.091, "volume": 118.82, "close_time": 1690639199999}, {"open_time": 1690639200000, "open": 6.091, "high": 6.091, "low": 6.091, "close": 6.091, "volume": 0.0, "close_time": 1690642799999}, {"open_time": 1690642800000, "open": 6.032, "high": 6.126, "low": 6.032, "close": 6.126, "volume": 56.73, "close_time": 1690646399999}, {"open_time": 1690646400000, "open": 6.135, "high": 6.14, "low": 6.135, "close": 6.14, "volume": 50.17, "close_time": 1690649999999}, {"open_time": 1690650000000, "open": 6.14, "high": 6.288, "low": 6.122, "close": 6.279, "volume": 652.61, "close_time": 1690653599999}, {"open_time": 1690653600000, "open": 6.206, "high": 6.206, "low": 6.199, "close": 6.2, "volume": 551.53, "close_time": 1690657199999}, {"open_time": 1690657200000, "open": 6.236, "high": 6.286, "low": 6.181, "close": 6.196, "volume": 548.53, "close_time": 1690660799999}, {"open_time": 1690660800000, "open": 6.288, "high": 6.288, "low": 6.287, "close": 6.287, "volume": 52.18, "close_time": 1690664399999}, {"open_time": 1690664400000, "open": 6.287, "high": 6.307, "low": 6.182, "close": 6.302, "volume": 169.87, "close_time": 1690667999999}, {"open_time": 1690668000000, "open": 6.331, "high": 6.35, "low": 6.293, "close": 6.35, "volume": 122.54, "close_time": 1690671599999}, {"open_time": 1690671600000, "open": 6.35, "high": 6.35, "low": 6.35, "close": 6.35, "volume": 0.0, "close_time": 1690675199999}, {"open_time": 1690675200000, "open": 6.341, "high": 6.346, "low": 6.314, "close": 6.314, "volume": 75.4, "close_time": 1690678799999}, {"open_time": 1690678800000, "open": 6.34, "high": 6.346, "low": 6.34, "close": 6.346, "volume": 13.87, "close_time": 1690682399999}, {"open_time": 1690682400000, "open": 6.346, "high": 6.398, "low": 6.339, "close": 6.371, "volume": 171.47, "close_time": 1690685999999}, {"open_time": 1690686000000, "open": 6.395, "high": 6.399, "low": 6.393, "close": 6.393, "volume": 7.56, "close_time": 1690689599999}, {"open_time": 1690689600000, "open": 6.398, "high": 6.398, "low": 6.398, "close": 6.398, "volume": 11.02, "close_time": 1690693199999}, {"open_time": 1690693200000, "open": 6.399, "high": 6.43, "low": 6.339, "close": 6.423, "volume": 194.45, "close_time": 1690696799999}, {"open_time": 1690696800000, "open": 6.372, "high": 6.418, "low": 6.362, "close": 6.398, "volume": 98.73, "close_time": 1690700399999}, {"open_time": 1690700400000, "open": 6.346, "high": 6.346, "low": 6.338, "close": 6.338, "volume": 253.76, "close_time": 1690703999999}, {"open_time": 1690704000000, "open": 6.392, "high": 6.392, "low": 6.392, "close": 6.392, "volume": 73.38, "close_time": 1690707599999}, {"open_time": 1690707600000, "open": 6.43, "high": 6.449, "low": 6.345, "close": 6.345, "volume": 224.73, "close_time": 1690711199999}, {"open_time": 1690711200000, "open": 6.428, "high": 6.428, "low": 6.428, "close": 6.428, "volume": 0.46, "close_time": 1690714799999}, {"open_time": 1690714800000, "open": 6.428, "high": 6.428, "low": 6.428, "close": 6.428, "volume": 0.0, "close_time": 1690718399999}, {"open_time": 1690718400000, "open": 6.428, "high": 6.428, "low": 6.428, "close": 6.428, "volume": 0.0, "close_time": 1690721999999}, {"open_time": 1690722000000, "open": 6.351, "high": 6.351, "low": 6.351, "close": 6.351, "volume": 4.68, "close_time": 1690725599999}, {"open_time": 1690725600000, "open": 6.345, "high": 6.44, "low": 6.345, "close": 6.44, "volume": 696.59, "close_time": 1690729199999}, {"open_time": 1690729200000, "open": 6.402, "high": 6.433, "low": 6.328, "close": 6.38, "volume": 405.68, "close_time": 1690732799999}, {"open_time": 1690732800000, "open": 6.337, "high": 6.339, "low": 6.337, "close": 6.339, "volume": 51.35, "close_time": 1690736399999}, {"open_time": 1690736400000, "open": 6.34, "high": 6.411, "low": 6.327, "close": 6.411, "volume": 233.55, "close_time": 1690739999999}, {"open_time": 1690740000000, "open": 6.45, "high": 6.45, "low": 6.45, "close": 6.45, "volume": 130.27, "close_time": 1690743599999}, {"open_time": 1690743600000, "open": 6.325, "high": 6.325, "low": 6.309, "close": 6.309, "volume": 59.19, "close_time": 1690747199999}, {"open_time": 1690747200000, "open": 6.302, "high": 6.303, "low": 6.293, "close": 6.293, "volume": 165.14, "close_time": 1690750799999}, {"open_time": 1690750800000, "open": 6.293, "high": 6.293, "low": 6.293, "close": 6.293, "volume": 0.0, "close_time": 1690754399999}, {"open_time": 1690754400000, "open": 6.293, "high": 6.293, "low": 6.293, "close": 6.293, "volume": 0.0, "close_time": 1690757999999}, {"open_time": 1690758000000, "open": 6.39, "high": 6.432, "low": 6.39, "close": 6.425, "volume": 199.93, "close_time": 1690761599999}, {"open_time": 1690761600000, "open": 6.444, "high": 6.457, "low": 6.427, "close": 6.452, "volume": 156.94, "close_time": 1690765199999}, {"open_time": 1690765200000, "open": 6.47, "high": 6.539, "low": 6.397, "close": 6.534, "volume": 279.74, "close_time": 1690768799999}, {"open_time": 1690768800000, "open": 6.539, "high": 6.577, "low": 6.489, "close": 6.489, "volume": 246.19, "close_time": 1690772399999}, {"open_time": 1690772400000, "open": 6.489, "high": 6.489, "low": 6.489, "close": 6.489, "volume": 0.0, "close_time": 1690775999999}, {"open_time": 1690776000000, "open": 6.452, "high": 6.529, "low": 6.429, "close": 6.467, "volume": 521.12, "close_time": 1690779599999}, {"open_time": 1690779600000, "open": 6.558, "high": 6.558, "low": 6.558, "close": 6.558, "volume": 0.77, "close_time": 1690783199999}, {"open_time": 1690783200000, "open": 6.558, "high": 6.558, "low": 6.447, "close": 6.497, "volume": 171.99, "close_time": 1690786799999}, {"open_time": 1690786800000, "open": 6.497, "high": 6.497, "low": 6.497, "close": 6.497, "volume": 0.0, "close_time": 1690790399999}, {"open_time": 1690790400000, "open": 6.497, "high": 6.497, "low": 6.497, "close": 6.497, "volume": 0.0, "close_time": 1690793999999}, {"open_time": 1690794000000, "open": 6.497, "high": 6.497, "low": 6.497, "close": 6.497, "volume": 0.0, "close_time": 1690797599999}, {"open_time": 1690797600000, "open": 6.497, "high": 6.497, "low": 6.497, "close": 6.497, "volume": 0.0, "close_time": 1690801199999}, {"open_time": 1690801200000, "open": 6.497, "high": 6.497, "low": 6.497, "close": 6.497, "volume": 0.0, "close_time": 1690804799999}, {"open_time": 1690804800000, "open": 6.493, "high": 6.497, "low": 6.493, "close": 6.497, "volume": 227.38, "close_time": 1690808399999}, {"open_time": 1690808400000, "open": 6.497, "high": 6.497, "low": 6.497, "close": 6.497, "volume": 0.0, "close_time": 1690811999999}, {"open_time": 1690812000000, "open": 6.497, "high": 6.497, "low": 6.497, "close": 6.497, "volume": 13.1, "close_time": 1690815599999}, {"open_time": 1690815600000, "open": 6.497, "high": 6.497, "low": 6.497, "close": 6.497, "volume": 0.0, "close_time": 1690819199999}, {"open_time": 1690819200000, "open": 6.566, "high": 6.626, "low": 6.556, "close": 6.564, "volume": 223.94, "close_time": 1690822799999}, {"open_time": 1690822800000, "open": 6.564, "high": 6.564, "low": 6.564, "close": 6.564, "volume": 0.0, "close_time": 1690826399999}, {"open_time": 1690826400000, "open": 6.564, "high": 6.565, "low": 6.52, "close": 6.52, "volume": 187.89, "close_time": 1690829999999}, {"open_time": 1690830000000, "open": 6.517, "high": 6.517, "low": 6.497, "close": 6.497, "volume": 135.11, "close_time": 1690833599999}, {"open_time": 1690833600000, "open": 6.509, "high": 6.55, "low": 6.473, "close": 6.473, "volume": 139.46, "close_time": 1690837199999}, {"open_time": 1690837200000, "open": 6.465, "high": 6.527, "low": 6.45, "close": 6.508, "volume": 46.18, "close_time": 1690840799999}, {"open_time": 1690840800000, "open": 6.454, "high": 6.562, "low": 6.454, "close": 6.562, "volume": 24.37, "close_time": 1690844399999}, {"open_time": 1690844400000, "open": 6.481, "high": 6.481, "low": 6.481, "close": 6.481, "volume": 12.11, "close_time": 1690847999999}, {"open_time": 1690848000000, "open": 6.481, "high": 6.481, "low": 6.481, "close": 6.481, "volume": 0.0, "close_time": 1690851599999}, {"open_time": 1690851600000, "open": 6.586, "high": 6.587, "low": 6.453, "close": 6.573, "volume": 193.18, "close_time": 1690855199999}, {"open_time": 1690855200000, "open": 6.452, "high": 6.452, "low": 6.365, "close": 6.365, "volume": 283.98, "close_time": 1690858799999}, {"open_time": 1690858800000, "open": 6.463, "high": 6.489, "low": 6.435, "close": 6.439, "volume": 368.47, "close_time": 1690862399999}, {"open_time": 1690862400000, "open": 6.443, "high": 6.443, "low": 6.351, "close": 6.397, "volume": 318.84, "close_time": 1690865999999}, {"open_time": 1690866000000, "open": 6.374, "high": 6.39, "low": 6.374, "close": 6.39, "volume": 120.9, "close_time": 1690869599999}, {"open_time": 1690869600000, "open": 6.394, "high": 6.406, "low": 6.394, "close": 6.405, "volume": 114.25, "close_time": 1690873199999}, {"open_time": 1690873200000, "open": 6.405, "high": 6.405, "low": 6.405, "close": 6.405, "volume": 0.0, "close_time": 1690876799999}, {"open_time": 1690876800000, "open": 6.45, "high": 6.45, "low": 6.45, "close": 6.45, "volume": 32.9, "close_time": 1690880399999}, {"open_time": 1690880400000, "open": 6.45, "high": 6.45, "low": 6.45, "close": 6.45, "volume": 0.0, "close_time": 1690883999999}, {"open_time": 1690884000000, "open": 6.449, "high": 6.449, "low": 6.449, "close": 6.449, "volume": 45.0, "close_time": 1690887599999}, {"open_time": 1690887600000, "open": 6.449, "high": 6.449, "low": 6.449, "close": 6.449, "volume": 0.0, "close_time": 1690891199999}, {"open_time": 1690891200000, "open": 6.45, "high": 6.454, "low": 6.448, "close": 6.448, "volume": 15.68, "close_time": 1690894799999}, {"open_time": 1690894800000, "open": 6.448, "high": 6.448, "low": 6.388, "close": 6.388, "volume": 8.13, "close_time": 1690898399999}, {"open_time": 1690898400000, "open": 6.388, "high": 6.388, "low": 6.388, "close": 6.388, "volume": 0.0, "close_time": 1690901999999}, {"open_time": 1690902000000, "open": 6.451, "high": 6.484, "low": 6.448, "close": 6.484, "volume": 187.28, "close_time": 1690905599999}, {"open_time": 1690905600000, "open": 6.492, "high": 6.53, "low": 6.492, "close": 6.53, "volume": 73.14, "close_time": 1690909199999}, {"open_time": 1690909200000, "open": 6.56, "high": 6.673, "low": 6.56, "close": 6.673, "volume": 917.73, "close_time": 1690912799999}, {"open_time": 1690912800000, "open": 6.669, "high": 6.684, "low": 6.576, "close": 6.678, "volume": 2552.69, "close_time": 1690916399999}, {"open_time": 1690916400000, "open": 6.663, "high": 6.663, "low": 6.663, "close": 6.663, "volume": 49.02, "close_time": 1690919999999}, {"open_time": 1690920000000, "open": 6.626, "high": 6.626, "low": 6.626, "close": 6.626, "volume": 9.42, "close_time": 1690923599999}, {"open_time": 1690923600000, "open": 6.622, "high": 6.622, "low": 6.621, "close": 6.621, "volume": 111.4, "close_time": 1690927199999}, {"open_time": 1690927200000, "open": 6.569, "high": 6.569, "low": 6.569, "close": 6.569, "volume": 66.53, "close_time": 1690930799999}, {"open_time": 1690930800000, "open": 6.57, "high": 6.663, "low": 6.57, "close": 6.663, "volume": 279.16, "close_time": 1690934399999}, {"open_time": 1690934400000, "open": 6.579, "high": 6.681, "low": 6.579, "close": 6.681, "volume": 22.46, "close_time": 1690937999999}, {"open_time": 1690938000000, "open": 6.671, "high": 6.684, "low": 6.671, "close": 6.684, "volume": 3.01, "close_time": 1690941599999}, {"open_time": 1690941600000, "open": 6.66, "high": 6.66, "low": 6.659, "close": 6.659, "volume": 78.17, "close_time": 1690945199999}, {"open_time": 1690945200000, "open": 6.659, "high": 6.659, "low": 6.659, "close": 6.659, "volume": 0.0, "close_time": 1690948799999}, {"open_time": 1690948800000, "open": 6.674, "high": 6.674, "low": 6.593, "close": 6.604, "volume": 135.63, "close_time": 1690952399999}, {"open_time": 1690952400000, "open": 6.569, "high": 6.569, "low": 6.559, "close": 6.559, "volume": 331.91, "close_time": 1690955999999}, {"open_time": 1690956000000, "open": 6.589, "high": 6.59, "low": 6.58, "close": 6.589, "volume": 2337.11, "close_time": 1690959599999}, {"open_time": 1690959600000, "open": 6.532, "high": 6.532, "low": 6.42, "close": 6.42, "volume": 248.86, "close_time": 1690963199999}, {"open_time": 1690963200000, "open": 6.525, "high": 6.525, "low": 6.351, "close": 6.351, "volume": 183.46, "close_time": 1690966799999}, {"open_time": 1690966800000, "open": 6.33, "high": 6.33, "low": 6.279, "close": 6.279, "volume": 89.07, "close_time": 1690970399999}, {"open_time": 1690970400000, "open": 6.27, "high": 6.27, "low": 6.27, "close": 6.27, "volume": 35.1, "close_time": 1690973999999}, {"open_time": 1690974000000, "open": 6.27, "high": 6.356, "low": 6.27, "close": 6.354, "volume": 378.66, "close_time": 1690977599999}, {"open_time": 1690977600000, "open": 6.354, "high": 6.354, "low": 6.354, "close": 6.354, "volume": 0.0, "close_time": 1690981199999}, {"open_time": 1690981200000, "open": 6.354, "high": 6.354, "low": 6.354, "close": 6.354, "volume": 0.0, "close_time": 1690984799999}, {"open_time": 1690984800000, "open": 6.271, "high": 6.271, "low": 6.271, "close": 6.271, "volume": 56.78, "close_time": 1690988399999}, {"open_time": 1690988400000, "open": 6.272, "high": 6.272, "low": 6.271, "close": 6.271, "volume": 111.21, "close_time": 1690991999999}, {"open_time": 1690992000000, "open": 6.267, "high": 6.267, "low": 6.198, "close": 6.198, "volume": 282.62, "close_time": 1690995599999}, {"open_time": 1690995600000, "open": 6.198, "high": 6.298, "low": 6.179, "close": 6.179, "volume": 200.5, "close_time": 1690999199999}, {"open_time": 1690999200000, "open": 6.177, "high": 6.243, "low": 6.141, "close": 6.141, "volume": 152.92, "close_time": 1691002799999}, {"open_time": 1691002800000, "open": 6.141, "high": 6.243, "low": 6.141, "close": 6.219, "volume": 37.74, "close_time": 1691006399999}, {"open_time": 1691006400000, "open": 6.219, "high": 6.219, "low": 6.219, "close": 6.219, "volume": 0.0, "close_time": 1691009999999}, {"open_time": 1691010000000, "open": 6.219, "high": 6.219, "low": 6.219, "close": 6.219, "volume": 0.0, "close_time": 1691013599999}, {"open_time": 1691013600000, "open": 6.194, "high": 6.194, "low": 6.194, "close": 6.194, "volume": 2.43, "close_time": 1691017199999}, {"open_time": 1691017200000, "open": 6.194, "high": 6.194, "low": 6.194, "close": 6.194, "volume": 0.0, "close_time": 1691020799999}, {"open_time": 1691020800000, "open": 6.133, "high": 6.249, "low": 6.129, "close": 6.142, "volume": 327.98, "close_time": 1691024399999}, {"open_time": 1691024400000, "open": 6.142, "high": 6.201, "low": 6.135, "close": 6.188, "volume": 311.15, "close_time": 1691027999999}, {"open_time": 1691028000000, "open": 6.131, "high": 6.131, "low": 6.106, "close": 6.106, "volume": 116.86, "close_time": 1691031599999}, {"open_time": 1691031600000, "open": 6.149, "high": 6.225, "low": 6.124, "close": 6.124, "volume": 173.73, "close_time": 1691035199999}, {"open_time": 1691035200000, "open": 6.194, "high": 6.194, "low": 6.114, "close": 6.114, "volume": 34.71, "close_time": 1691038799999}, {"open_time": 1691038800000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 0.0, "close_time": 1691042399999}, {"open_time": 1691042400000, "open": 6.175, "high": 6.208, "low": 6.175, "close": 6.208, "volume": 11.42, "close_time": 1691045999999}, {"open_time": 1691046000000, "open": 6.208, "high": 6.208, "low": 6.208, "close": 6.208, "volume": 0.0, "close_time": 1691049599999}, {"open_time": 1691049600000, "open": 6.112, "high": 6.112, "low": 6.11, "close": 6.11, "volume": 19.79, "close_time": 1691053199999}, {"open_time": 1691053200000, "open": 6.11, "high": 6.11, "low": 6.11, "close": 6.11, "volume": 0.0, "close_time": 1691056799999}, {"open_time": 1691056800000, "open": 6.205, "high": 6.213, "low": 6.205, "close": 6.213, "volume": 208.29, "close_time": 1691060399999}, {"open_time": 1691060400000, "open": 6.234, "high": 6.234, "low": 6.234, "close": 6.234, "volume": 3.18, "close_time": 1691063999999}, {"open_time": 1691064000000, "open": 6.236, "high": 6.236, "low": 6.236, "close": 6.236, "volume": 8.62, "close_time": 1691067599999}, {"open_time": 1691067600000, "open": 6.229, "high": 6.242, "low": 6.229, "close": 6.242, "volume": 213.58, "close_time": 1691071199999}, {"open_time": 1691071200000, "open": 6.242, "high": 6.242, "low": 6.242, "close": 6.242, "volume": 0.0, "close_time": 1691074799999}, {"open_time": 1691074800000, "open": 6.242, "high": 6.242, "low": 6.242, "close": 6.242, "volume": 0.0, "close_time": 1691078399999}, {"open_time": 1691078400000, "open": 6.244, "high": 6.244, "low": 6.12, "close": 6.243, "volume": 30.34, "close_time": 1691081999999}, {"open_time": 1691082000000, "open": 6.243, "high": 6.243, "low": 6.243, "close": 6.243, "volume": 0.0, "close_time": 1691085599999}, {"open_time": 1691085600000, "open": 6.138, "high": 6.195, "low": 6.137, "close": 6.188, "volume": 101.5, "close_time": 1691089199999}, {"open_time": 1691089200000, "open": 6.188, "high": 6.188, "low": 6.188, "close": 6.188, "volume": 0.0, "close_time": 1691092799999}, {"open_time": 1691092800000, "open": 6.188, "high": 6.188, "low": 6.188, "close": 6.188, "volume": 0.0, "close_time": 1691096399999}, {"open_time": 1691096400000, "open": 6.178, "high": 6.178, "low": 6.178, "close": 6.178, "volume": 1.18, "close_time": 1691099999999}, {"open_time": 1691100000000, "open": 6.114, "high": 6.114, "low": 6.066, "close": 6.066, "volume": 357.2, "close_time": 1691103599999}, {"open_time": 1691103600000, "open": 6.111, "high": 6.123, "low": 6.11, "close": 6.123, "volume": 253.05, "close_time": 1691107199999}, {"open_time": 1691107200000, "open": 6.123, "high": 6.123, "low": 6.123, "close": 6.123, "volume": 0.0, "close_time": 1691110799999}, {"open_time": 1691110800000, "open": 6.123, "high": 6.123, "low": 6.123, "close": 6.123, "volume": 0.0, "close_time": 1691114399999}, {"open_time": 1691114400000, "open": 6.123, "high": 6.123, "low": 6.123, "close": 6.123, "volume": 0.0, "close_time": 1691117999999}, {"open_time": 1691118000000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 2.15, "close_time": 1691121599999}, {"open_time": 1691121600000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 0.0, "close_time": 1691125199999}, {"open_time": 1691125200000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 0.0, "close_time": 1691128799999}, {"open_time": 1691128800000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 0.0, "close_time": 1691132399999}, {"open_time": 1691132400000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 0.0, "close_time": 1691135999999}, {"open_time": 1691136000000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 0.0, "close_time": 1691139599999}, {"open_time": 1691139600000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 0.0, "close_time": 1691143199999}, {"open_time": 1691143200000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 0.0, "close_time": 1691146799999}, {"open_time": 1691146800000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 0.0, "close_time": 1691150399999}, {"open_time": 1691150400000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 0.0, "close_time": 1691153999999}, {"open_time": 1691154000000, "open": 6.179, "high": 6.213, "low": 6.179, "close": 6.213, "volume": 212.13, "close_time": 1691157599999}, {"open_time": 1691157600000, "open": 6.213, "high": 6.213, "low": 6.213, "close": 6.213, "volume": 0.0, "close_time": 1691161199999}, {"open_time": 1691161200000, "open": 6.213, "high": 6.213, "low": 6.213, "close": 6.213, "volume": 0.0, "close_time": 1691164799999}, {"open_time": 1691164800000, "open": 6.209, "high": 6.209, "low": 6.159, "close": 6.159, "volume": 11.31, "close_time": 1691168399999}, {"open_time": 1691168400000, "open": 6.159, "high": 6.159, "low": 6.159, "close": 6.159, "volume": 0.0, "close_time": 1691171999999}, {"open_time": 1691172000000, "open": 6.111, "high": 6.111, "low": 6.11, "close": 6.11, "volume": 55.81, "close_time": 1691175599999}, {"open_time": 1691175600000, "open": 6.053, "high": 6.054, "low": 6.045, "close": 6.045, "volume": 354.66, "close_time": 1691179199999}, {"open_time": 1691179200000, "open": 6.039, "high": 6.039, "low": 6.026, "close": 6.026, "volume": 48.53, "close_time": 1691182799999}, {"open_time": 1691182800000, "open": 6.026, "high": 6.026, "low": 6.026, "close": 6.026, "volume": 19.93, "close_time": 1691186399999}, {"open_time": 1691186400000, "open": 6.026, "high": 6.026, "low": 6.026, "close": 6.026, "volume": 0.0, "close_time": 1691189999999}, {"open_time": 1691190000000, "open": 6.021, "high": 6.021, "low": 6.021, "close": 6.021, "volume": 5.58, "close_time": 1691193599999}, {"open_time": 1691193600000, "open": 6.105, "high": 6.105, "low": 6.021, "close": 6.021, "volume": 14.92, "close_time": 1691197199999}, {"open_time": 1691197200000, "open": 6.107, "high": 6.107, "low": 6.019, "close": 6.019, "volume": 97.08, "close_time": 1691200799999}, {"open_time": 1691200800000, "open": 6.019, "high": 6.019, "low": 6.019, "close": 6.019, "volume": 0.0, "close_time": 1691204399999}, {"open_time": 1691204400000, "open": 6.05, "high": 6.104, "low": 6.05, "close": 6.098, "volume": 41.73, "close_time": 1691207999999}, {"open_time": 1691208000000, "open": 6.019, "high": 6.019, "low": 5.95, "close": 5.95, "volume": 73.49, "close_time": 1691211599999}, {"open_time": 1691211600000, "open": 5.95, "high": 5.95, "low": 5.95, "close": 5.95, "volume": 0.0, "close_time": 1691215199999}, {"open_time": 1691215200000, "open": 6.062, "high": 6.088, "low": 6.062, "close": 6.088, "volume": 16.44, "close_time": 1691218799999}, {"open_time": 1691218800000, "open": 6.088, "high": 6.088, "low": 6.088, "close": 6.088, "volume": 0.0, "close_time": 1691222399999}, {"open_time": 1691222400000, "open": 6.088, "high": 6.088, "low": 6.088, "close": 6.088, "volume": 0.0, "close_time": 1691225999999}, {"open_time": 1691226000000, "open": 6.088, "high": 6.088, "low": 6.088, "close": 6.088, "volume": 0.0, "close_time": 1691229599999}, {"open_time": 1691229600000, "open": 6.018, "high": 6.018, "low": 6.013, "close": 6.015, "volume": 70.98, "close_time": 1691233199999}, {"open_time": 1691233200000, "open": 6.015, "high": 6.015, "low": 6.015, "close": 6.015, "volume": 0.0, "close_time": 1691236799999}, {"open_time": 1691236800000, "open": 6.015, "high": 6.015, "low": 5.961, "close": 5.961, "volume": 14.25, "close_time": 1691240399999}, {"open_time": 1691240400000, "open": 5.961, "high": 5.961, "low": 5.961, "close": 5.961, "volume": 0.0, "close_time": 1691243999999}, {"open_time": 1691244000000, "open": 5.961, "high": 5.961, "low": 5.961, "close": 5.961, "volume": 32.22, "close_time": 1691247599999}, {"open_time": 1691247600000, "open": 6.018, "high": 6.032, "low": 6.012, "close": 6.032, "volume": 212.8, "close_time": 1691251199999}, {"open_time": 1691251200000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 3.29, "close_time": 1691254799999}, {"open_time": 1691254800000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 0.0, "close_time": 1691258399999}, {"open_time": 1691258400000, "open": 6.061, "high": 6.062, "low": 6.061, "close": 6.062, "volume": 127.96, "close_time": 1691261999999}, {"open_time": 1691262000000, "open": 6.062, "high": 6.062, "low": 6.062, "close": 6.062, "volume": 0.0, "close_time": 1691265599999}, {"open_time": 1691265600000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 3.16, "close_time": 1691269199999}, {"open_time": 1691269200000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 0.0, "close_time": 1691272799999}, {"open_time": 1691272800000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 0.0, "close_time": 1691276399999}, {"open_time": 1691276400000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 0.0, "close_time": 1691279999999}, {"open_time": 1691280000000, "open": 6.117, "high": 6.122, "low": 6.117, "close": 6.122, "volume": 120.56, "close_time": 1691283599999}, {"open_time": 1691283600000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1691287199999}, {"open_time": 1691287200000, "open": 6.152, "high": 6.152, "low": 6.055, "close": 6.055, "volume": 17.78, "close_time": 1691290799999}, {"open_time": 1691290800000, "open": 6.055, "high": 6.116, "low": 6.055, "close": 6.107, "volume": 142.61, "close_time": 1691294399999}, {"open_time": 1691294400000, "open": 6.133, "high": 6.181, "low": 6.128, "close": 6.18, "volume": 38.73, "close_time": 1691297999999}, {"open_time": 1691298000000, "open": 6.166, "high": 6.175, "low": 6.166, "close": 6.172, "volume": 17.76, "close_time": 1691301599999}, {"open_time": 1691301600000, "open": 6.172, "high": 6.172, "low": 6.172, "close": 6.172, "volume": 0.0, "close_time": 1691305199999}, {"open_time": 1691305200000, "open": 6.172, "high": 6.172, "low": 6.172, "close": 6.172, "volume": 0.0, "close_time": 1691308799999}, {"open_time": 1691308800000, "open": 6.15, "high": 6.15, "low": 6.089, "close": 6.089, "volume": 10.04, "close_time": 1691312399999}, {"open_time": 1691312400000, "open": 6.088, "high": 6.088, "low": 6.084, "close": 6.084, "volume": 179.6, "close_time": 1691315999999}, {"open_time": 1691316000000, "open": 6.084, "high": 6.084, "low": 6.084, "close": 6.084, "volume": 0.0, "close_time": 1691319599999}, {"open_time": 1691319600000, "open": 6.051, "high": 6.171, "low": 6.041, "close": 6.042, "volume": 129.13, "close_time": 1691323199999}, {"open_time": 1691323200000, "open": 6.121, "high": 6.121, "low": 6.105, "close": 6.105, "volume": 51.64, "close_time": 1691326799999}, {"open_time": 1691326800000, "open": 6.105, "high": 6.105, "low": 6.105, "close": 6.105, "volume": 14.0, "close_time": 1691330399999}, {"open_time": 1691330400000, "open": 6.105, "high": 6.105, "low": 6.105, "close": 6.105, "volume": 0.0, "close_time": 1691333999999}, {"open_time": 1691334000000, "open": 6.022, "high": 6.11, "low": 5.994, "close": 6.11, "volume": 173.5, "close_time": 1691337599999}, {"open_time": 1691337600000, "open": 5.991, "high": 5.991, "low": 5.981, "close": 5.981, "volume": 104.62, "close_time": 1691341199999}, {"open_time": 1691341200000, "open": 6.068, "high": 6.068, "low": 5.984, "close": 5.984, "volume": 136.39, "close_time": 1691344799999}, {"open_time": 1691344800000, "open": 5.982, "high": 6.075, "low": 5.963, "close": 6.075, "volume": 149.36, "close_time": 1691348399999}, {"open_time": 1691348400000, "open": 6.075, "high": 6.075, "low": 6.075, "close": 6.075, "volume": 0.0, "close_time": 1691351999999}, {"open_time": 1691352000000, "open": 5.963, "high": 5.963, "low": 5.963, "close": 5.963, "volume": 8.23, "close_time": 1691355599999}, {"open_time": 1691355600000, "open": 5.963, "high": 5.963, "low": 5.963, "close": 5.963, "volume": 0.0, "close_time": 1691359199999}, {"open_time": 1691359200000, "open": 5.963, "high": 5.963, "low": 5.963, "close": 5.963, "volume": 0.0, "close_time": 1691362799999}, {"open_time": 1691362800000, "open": 5.963, "high": 6.031, "low": 5.95, "close": 6.023, "volume": 175.56, "close_time": 1691366399999}, {"open_time": 1691366400000, "open": 5.936, "high": 5.936, "low": 5.906, "close": 5.906, "volume": 36.93, "close_time": 1691369999999}, {"open_time": 1691370000000, "open": 6.006, "high": 6.006, "low": 6.006, "close": 6.006, "volume": 49.96, "close_time": 1691373599999}, {"open_time": 1691373600000, "open": 6.006, "high": 6.006, "low": 6.006, "close": 6.006, "volume": 0.0, "close_time": 1691377199999}, {"open_time": 1691377200000, "open": 6.01, "high": 6.01, "low": 6.01, "close": 6.01, "volume": 120.09, "close_time": 1691380799999}, {"open_time": 1691380800000, "open": 5.983, "high": 5.983, "low": 5.983, "close": 5.983, "volume": 6.54, "close_time": 1691384399999}, {"open_time": 1691384400000, "open": 5.99, "high": 5.99, "low": 5.988, "close": 5.988, "volume": 77.9, "close_time": 1691387999999}, {"open_time": 1691388000000, "open": 6.012, "high": 6.012, "low": 6.012, "close": 6.012, "volume": 6.65, "close_time": 1691391599999}, {"open_time": 1691391600000, "open": 6.021, "high": 6.021, "low": 5.998, "close": 5.998, "volume": 17.62, "close_time": 1691395199999}, {"open_time": 1691395200000, "open": 5.998, "high": 5.998, "low": 5.998, "close": 5.998, "volume": 0.0, "close_time": 1691398799999}, {"open_time": 1691398800000, "open": 5.9, "high": 6.014, "low": 5.896, "close": 5.997, "volume": 240.96, "close_time": 1691402399999}, {"open_time": 1691402400000, "open": 5.997, "high": 5.997, "low": 5.997, "close": 5.997, "volume": 0.0, "close_time": 1691405999999}, {"open_time": 1691406000000, "open": 5.997, "high": 5.997, "low": 5.997, "close": 5.997, "volume": 0.0, "close_time": 1691409599999}, {"open_time": 1691409600000, "open": 5.991, "high": 5.991, "low": 5.892, "close": 5.892, "volume": 9.81, "close_time": 1691413199999}, {"open_time": 1691413200000, "open": 5.884, "high": 5.962, "low": 5.866, "close": 5.962, "volume": 66.7, "close_time": 1691416799999}, {"open_time": 1691416800000, "open": 5.857, "high": 5.942, "low": 5.837, "close": 5.908, "volume": 164.01, "close_time": 1691420399999}, {"open_time": 1691420400000, "open": 5.89, "high": 5.89, "low": 5.89, "close": 5.89, "volume": 20.0, "close_time": 1691423999999}, {"open_time": 1691424000000, "open": 5.81, "high": 5.855, "low": 5.752, "close": 5.852, "volume": 375.5, "close_time": 1691427599999}, {"open_time": 1691427600000, "open": 5.852, "high": 5.852, "low": 5.852, "close": 5.852, "volume": 0.0, "close_time": 1691431199999}, {"open_time": 1691431200000, "open": 5.852, "high": 5.885, "low": 5.852, "close": 5.885, "volume": 301.54, "close_time": 1691434799999}, {"open_time": 1691434800000, "open": 5.83, "high": 5.924, "low": 5.83, "close": 5.915, "volume": 682.85, "close_time": 1691438399999}, {"open_time": 1691438400000, "open": 5.929, "high": 5.929, "low": 5.8, "close": 5.802, "volume": 65.95, "close_time": 1691441999999}, {"open_time": 1691442000000, "open": 5.802, "high": 5.802, "low": 5.802, "close": 5.802, "volume": 0.0, "close_time": 1691445599999}, {"open_time": 1691445600000, "open": 5.802, "high": 5.802, "low": 5.802, "close": 5.802, "volume": 0.0, "close_time": 1691449199999}, {"open_time": 1691449200000, "open": 5.802, "high": 5.802, "low": 5.802, "close": 5.802, "volume": 0.0, "close_time": 1691452799999}, {"open_time": 1691452800000, "open": 5.802, "high": 5.802, "low": 5.802, "close": 5.802, "volume": 0.0, "close_time": 1691456399999}, {"open_time": 1691456400000, "open": 5.802, "high": 5.802, "low": 5.802, "close": 5.802, "volume": 4.31, "close_time": 1691459999999}, {"open_time": 1691460000000, "open": 5.802, "high": 5.802, "low": 5.802, "close": 5.802, "volume": 0.0, "close_time": 1691463599999}, {"open_time": 1691463600000, "open": 5.816, "high": 5.816, "low": 5.816, "close": 5.816, "volume": 37.43, "close_time": 1691467199999}, {"open_time": 1691467200000, "open": 5.814, "high": 5.814, "low": 5.813, "close": 5.813, "volume": 583.54, "close_time": 1691470799999}, {"open_time": 1691470800000, "open": 5.813, "high": 5.813, "low": 5.813, "close": 5.813, "volume": 0.0, "close_time": 1691474399999}, {"open_time": 1691474400000, "open": 5.813, "high": 5.813, "low": 5.813, "close": 5.813, "volume": 0.0, "close_time": 1691477999999}, {"open_time": 1691478000000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 8.44, "close_time": 1691481599999}, {"open_time": 1691481600000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 0.0, "close_time": 1691485199999}, {"open_time": 1691485200000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 0.0, "close_time": 1691488799999}, {"open_time": 1691488800000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 0.0, "close_time": 1691492399999}, {"open_time": 1691492400000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 0.0, "close_time": 1691495999999}, {"open_time": 1691496000000, "open": 5.918, "high": 5.944, "low": 5.918, "close": 5.944, "volume": 141.26, "close_time": 1691499599999}, {"open_time": 1691499600000, "open": 5.944, "high": 5.944, "low": 5.944, "close": 5.944, "volume": 0.0, "close_time": 1691503199999}, {"open_time": 1691503200000, "open": 5.944, "high": 5.944, "low": 5.944, "close": 5.944, "volume": 0.0, "close_time": 1691506799999}, {"open_time": 1691506800000, "open": 5.973, "high": 5.973, "low": 5.973, "close": 5.973, "volume": 4.29, "close_time": 1691510399999}, {"open_time": 1691510400000, "open": 5.997, "high": 6.032, "low": 5.997, "close": 6.032, "volume": 36.21, "close_time": 1691513999999}, {"open_time": 1691514000000, "open": 6.059, "high": 6.113, "low": 5.98, "close": 6.011, "volume": 187.21, "close_time": 1691517599999}, {"open_time": 1691517600000, "open": 6.082, "high": 6.122, "low": 5.968, "close": 6.102, "volume": 54.17, "close_time": 1691521199999}, {"open_time": 1691521200000, "open": 6.141, "high": 6.141, "low": 6.062, "close": 6.141, "volume": 77.1, "close_time": 1691524799999}, {"open_time": 1691524800000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1691528399999}, {"open_time": 1691528400000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1691531999999}, {"open_time": 1691532000000, "open": 6.135, "high": 6.135, "low": 6.027, "close": 6.132, "volume": 14.92, "close_time": 1691535599999}, {"open_time": 1691535600000, "open": 6.132, "high": 6.132, "low": 6.132, "close": 6.132, "volume": 0.0, "close_time": 1691539199999}, {"open_time": 1691539200000, "open": 6.132, "high": 6.132, "low": 6.132, "close": 6.132, "volume": 0.0, "close_time": 1691542799999}, {"open_time": 1691542800000, "open": 6.102, "high": 6.102, "low": 6.027, "close": 6.055, "volume": 34.22, "close_time": 1691546399999}, {"open_time": 1691546400000, "open": 6.055, "high": 6.055, "low": 6.055, "close": 6.055, "volume": 0.0, "close_time": 1691549999999}, {"open_time": 1691550000000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 1.19, "close_time": 1691553599999}, {"open_time": 1691553600000, "open": 6.037, "high": 6.106, "low": 5.99, "close": 6.1, "volume": 2369.61, "close_time": 1691557199999}, {"open_time": 1691557200000, "open": 6.077, "high": 6.078, "low": 6.077, "close": 6.077, "volume": 68.12, "close_time": 1691560799999}, {"open_time": 1691560800000, "open": 6.077, "high": 6.077, "low": 6.077, "close": 6.077, "volume": 0.0, "close_time": 1691564399999}, {"open_time": 1691564400000, "open": 6.103, "high": 6.122, "low": 6.102, "close": 6.122, "volume": 133.04, "close_time": 1691567999999}, {"open_time": 1691568000000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1691571599999}, {"open_time": 1691571600000, "open": 6.143, "high": 6.158, "low": 6.028, "close": 6.158, "volume": 29.89, "close_time": 1691575199999}, {"open_time": 1691575200000, "open": 6.158, "high": 6.158, "low": 6.158, "close": 6.158, "volume": 0.0, "close_time": 1691578799999}, {"open_time": 1691578800000, "open": 6.158, "high": 6.18, "low": 6.158, "close": 6.179, "volume": 85.69, "close_time": 1691582399999}, {"open_time": 1691582400000, "open": 6.171, "high": 6.183, "low": 6.171, "close": 6.183, "volume": 62.35, "close_time": 1691585999999}, {"open_time": 1691586000000, "open": 6.196, "high": 6.196, "low": 6.022, "close": 6.193, "volume": 633.63, "close_time": 1691589599999}, {"open_time": 1691589600000, "open": 6.193, "high": 6.193, "low": 6.193, "close": 6.193, "volume": 0.0, "close_time": 1691593199999}, {"open_time": 1691593200000, "open": 6.193, "high": 6.193, "low": 6.193, "close": 6.193, "volume": 0.0, "close_time": 1691596799999}, {"open_time": 1691596800000, "open": 6.193, "high": 6.193, "low": 6.193, "close": 6.193, "volume": 0.0, "close_time": 1691600399999}, {"open_time": 1691600400000, "open": 6.193, "high": 6.193, "low": 6.193, "close": 6.193, "volume": 0.0, "close_time": 1691603999999}, {"open_time": 1691604000000, "open": 6.172, "high": 6.172, "low": 6.172, "close": 6.172, "volume": 1.17, "close_time": 1691607599999}, {"open_time": 1691607600000, "open": 6.082, "high": 6.191, "low": 6.082, "close": 6.191, "volume": 83.13, "close_time": 1691611199999}, {"open_time": 1691611200000, "open": 6.172, "high": 6.172, "low": 6.172, "close": 6.172, "volume": 1.15, "close_time": 1691614799999}, {"open_time": 1691614800000, "open": 6.15, "high": 6.15, "low": 6.1, "close": 6.1, "volume": 39.15, "close_time": 1691618399999}, {"open_time": 1691618400000, "open": 6.191, "high": 6.208, "low": 6.191, "close": 6.208, "volume": 86.55, "close_time": 1691621999999}, {"open_time": 1691622000000, "open": 6.21, "high": 6.296, "low": 6.111, "close": 6.126, "volume": 395.94, "close_time": 1691625599999}, {"open_time": 1691625600000, "open": 6.143, "high": 6.255, "low": 6.143, "close": 6.255, "volume": 4.42, "close_time": 1691629199999}, {"open_time": 1691629200000, "open": 6.255, "high": 6.255, "low": 6.255, "close": 6.255, "volume": 0.0, "close_time": 1691632799999}, {"open_time": 1691632800000, "open": 6.297, "high": 6.336, "low": 6.176, "close": 6.282, "volume": 516.14, "close_time": 1691636399999}, {"open_time": 1691636400000, "open": 6.314, "high": 6.314, "low": 6.314, "close": 6.314, "volume": 1.13, "close_time": 1691639999999}, {"open_time": 1691640000000, "open": 6.281, "high": 6.281, "low": 6.277, "close": 6.277, "volume": 60.02, "close_time": 1691643599999}, {"open_time": 1691643600000, "open": 6.335, "high": 6.335, "low": 6.335, "close": 6.335, "volume": 7.88, "close_time": 1691647199999}, {"open_time": 1691647200000, "open": 6.335, "high": 6.335, "low": 6.335, "close": 6.335, "volume": 0.0, "close_time": 1691650799999}, {"open_time": 1691650800000, "open": 6.335, "high": 6.335, "low": 6.335, "close": 6.335, "volume": 0.0, "close_time": 1691654399999}, {"open_time": 1691654400000, "open": 6.203, "high": 6.333, "low": 6.203, "close": 6.333, "volume": 6.4, "close_time": 1691657999999}, {"open_time": 1691658000000, "open": 6.203, "high": 6.306, "low": 6.203, "close": 6.306, "volume": 6.84, "close_time": 1691661599999}, {"open_time": 1691661600000, "open": 6.306, "high": 6.306, "low": 6.306, "close": 6.306, "volume": 0.0, "close_time": 1691665199999}, {"open_time": 1691665200000, "open": 6.306, "high": 6.306, "low": 6.306, "close": 6.306, "volume": 0.0, "close_time": 1691668799999}, {"open_time": 1691668800000, "open": 6.277, "high": 6.337, "low": 6.277, "close": 6.337, "volume": 58.28, "close_time": 1691672399999}, {"open_time": 1691672400000, "open": 6.337, "high": 6.337, "low": 6.337, "close": 6.337, "volume": 0.0, "close_time": 1691675999999}, {"open_time": 1691676000000, "open": 6.233, "high": 6.314, "low": 6.187, "close": 6.187, "volume": 293.07, "close_time": 1691679599999}, {"open_time": 1691679600000, "open": 6.183, "high": 6.198, "low": 6.179, "close": 6.198, "volume": 100.71, "close_time": 1691683199999}, {"open_time": 1691683200000, "open": 6.198, "high": 6.198, "low": 6.198, "close": 6.198, "volume": 0.0, "close_time": 1691686799999}, {"open_time": 1691686800000, "open": 6.179, "high": 6.18, "low": 6.111, "close": 6.111, "volume": 199.46, "close_time": 1691690399999}, {"open_time": 1691690400000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 0.0, "close_time": 1691693999999}, {"open_time": 1691694000000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 0.0, "close_time": 1691697599999}, {"open_time": 1691697600000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 0.0, "close_time": 1691701199999}, {"open_time": 1691701200000, "open": 6.198, "high": 6.199, "low": 6.126, "close": 6.197, "volume": 564.25, "close_time": 1691704799999}, {"open_time": 1691704800000, "open": 6.197, "high": 6.197, "low": 6.197, "close": 6.197, "volume": 0.0, "close_time": 1691708399999}, {"open_time": 1691708400000, "open": 6.197, "high": 6.197, "low": 6.197, "close": 6.197, "volume": 0.0, "close_time": 1691711999999}, {"open_time": 1691712000000, "open": 6.19, "high": 6.19, "low": 6.19, "close": 6.19, "volume": 4.0, "close_time": 1691715599999}, {"open_time": 1691715600000, "open": 6.19, "high": 6.19, "low": 6.19, "close": 6.19, "volume": 0.0, "close_time": 1691719199999}, {"open_time": 1691719200000, "open": 6.237, "high": 6.24, "low": 6.237, "close": 6.24, "volume": 3.73, "close_time": 1691722799999}, {"open_time": 1691722800000, "open": 6.227, "high": 6.227, "low": 6.227, "close": 6.227, "volume": 4.01, "close_time": 1691726399999}, {"open_time": 1691726400000, "open": 6.227, "high": 6.227, "low": 6.227, "close": 6.227, "volume": 0.0, "close_time": 1691729999999}, {"open_time": 1691730000000, "open": 6.227, "high": 6.227, "low": 6.227, "close": 6.227, "volume": 0.0, "close_time": 1691733599999}, {"open_time": 1691733600000, "open": 6.239, "high": 6.239, "low": 6.239, "close": 6.239, "volume": 0.81, "close_time": 1691737199999}, {"open_time": 1691737200000, "open": 6.239, "high": 6.239, "low": 6.239, "close": 6.239, "volume": 0.0, "close_time": 1691740799999}, {"open_time": 1691740800000, "open": 6.239, "high": 6.239, "low": 6.239, "close": 6.239, "volume": 0.0, "close_time": 1691744399999}, {"open_time": 1691744400000, "open": 6.239, "high": 6.239, "low": 6.239, "close": 6.239, "volume": 0.0, "close_time": 1691747999999}, {"open_time": 1691748000000, "open": 6.239, "high": 6.239, "low": 6.239, "close": 6.239, "volume": 0.0, "close_time": 1691751599999}, {"open_time": 1691751600000, "open": 6.239, "high": 6.239, "low": 6.239, "close": 6.239, "volume": 0.0, "close_time": 1691755199999}, {"open_time": 1691755200000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 6.24, "close_time": 1691758799999}, {"open_time": 1691758800000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 5.53, "close_time": 1691762399999}, {"open_time": 1691762400000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1691765999999}, {"open_time": 1691766000000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1691769599999}, {"open_time": 1691769600000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1691773199999}, {"open_time": 1691773200000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1691776799999}, {"open_time": 1691776800000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1691780399999}, {"open_time": 1691780400000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 150.11, "close_time": 1691783999999}, {"open_time": 1691784000000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 0.0, "close_time": 1691787599999}, {"open_time": 1691787600000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 0.0, "close_time": 1691791199999}, {"open_time": 1691791200000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 0.0, "close_time": 1691794799999}, {"open_time": 1691794800000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 0.0, "close_time": 1691798399999}, {"open_time": 1691798400000, "open": 6.24, "high": 6.245, "low": 6.24, "close": 6.245, "volume": 67.63, "close_time": 1691801999999}, {"open_time": 1691802000000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.0, "close_time": 1691805599999}, {"open_time": 1691805600000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.0, "close_time": 1691809199999}, {"open_time": 1691809200000, "open": 6.239, "high": 6.239, "low": 6.239, "close": 6.239, "volume": 0.8, "close_time": 1691812799999}, {"open_time": 1691812800000, "open": 6.239, "high": 6.239, "low": 6.239, "close": 6.239, "volume": 0.0, "close_time": 1691816399999}, {"open_time": 1691816400000, "open": 6.218, "high": 6.233, "low": 6.195, "close": 6.233, "volume": 2.4, "close_time": 1691819999999}, {"open_time": 1691820000000, "open": 6.233, "high": 6.233, "low": 6.233, "close": 6.233, "volume": 0.0, "close_time": 1691823599999}, {"open_time": 1691823600000, "open": 6.233, "high": 6.233, "low": 6.233, "close": 6.233, "volume": 0.0, "close_time": 1691827199999}, {"open_time": 1691827200000, "open": 6.142, "high": 6.151, "low": 6.141, "close": 6.141, "volume": 82.35, "close_time": 1691830799999}, {"open_time": 1691830800000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1691834399999}, {"open_time": 1691834400000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1691837999999}, {"open_time": 1691838000000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1691841599999}, {"open_time": 1691841600000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1691845199999}, {"open_time": 1691845200000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1691848799999}, {"open_time": 1691848800000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1691852399999}, {"open_time": 1691852400000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1691855999999}, {"open_time": 1691856000000, "open": 6.183, "high": 6.202, "low": 6.183, "close": 6.202, "volume": 187.53, "close_time": 1691859599999}, {"open_time": 1691859600000, "open": 6.204, "high": 6.205, "low": 6.204, "close": 6.205, "volume": 136.44, "close_time": 1691863199999}, {"open_time": 1691863200000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 2.45, "close_time": 1691866799999}, {"open_time": 1691866800000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1691870399999}, {"open_time": 1691870400000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1691873999999}, {"open_time": 1691874000000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1691877599999}, {"open_time": 1691877600000, "open": 6.199, "high": 6.199, "low": 6.199, "close": 6.199, "volume": 45.36, "close_time": 1691881199999}, {"open_time": 1691881200000, "open": 6.2, "high": 6.237, "low": 6.2, "close": 6.237, "volume": 29.35, "close_time": 1691884799999}, {"open_time": 1691884800000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 0.0, "close_time": 1691888399999}, {"open_time": 1691888400000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 0.0, "close_time": 1691891999999}, {"open_time": 1691892000000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 0.0, "close_time": 1691895599999}, {"open_time": 1691895600000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 0.0, "close_time": 1691899199999}, {"open_time": 1691899200000, "open": 6.143, "high": 6.224, "low": 6.143, "close": 6.224, "volume": 89.06, "close_time": 1691902799999}, {"open_time": 1691902800000, "open": 6.226, "high": 6.226, "low": 6.22, "close": 6.22, "volume": 62.03, "close_time": 1691906399999}, {"open_time": 1691906400000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1691909999999}, {"open_time": 1691910000000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1691913599999}, {"open_time": 1691913600000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1691917199999}, {"open_time": 1691917200000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1691920799999}, {"open_time": 1691920800000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1691924399999}, {"open_time": 1691924400000, "open": 6.137, "high": 6.138, "low": 6.136, "close": 6.136, "volume": 149.59, "close_time": 1691927999999}, {"open_time": 1691928000000, "open": 6.136, "high": 6.136, "low": 6.136, "close": 6.136, "volume": 0.0, "close_time": 1691931599999}, {"open_time": 1691931600000, "open": 6.136, "high": 6.136, "low": 6.136, "close": 6.136, "volume": 0.0, "close_time": 1691935199999}, {"open_time": 1691935200000, "open": 6.136, "high": 6.136, "low": 6.136, "close": 6.136, "volume": 0.0, "close_time": 1691938799999}, {"open_time": 1691938800000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 65.25, "close_time": 1691942399999}, {"open_time": 1691942400000, "open": 6.111, "high": 6.111, "low": 6.1, "close": 6.1, "volume": 253.24, "close_time": 1691945999999}, {"open_time": 1691946000000, "open": 6.099, "high": 6.1, "low": 6.099, "close": 6.1, "volume": 62.1, "close_time": 1691949599999}, {"open_time": 1691949600000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1691953199999}, {"open_time": 1691953200000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1691956799999}, {"open_time": 1691956800000, "open": 6.191, "high": 6.191, "low": 6.191, "close": 6.191, "volume": 6.42, "close_time": 1691960399999}, {"open_time": 1691960400000, "open": 6.09, "high": 6.09, "low": 6.09, "close": 6.09, "volume": 20.19, "close_time": 1691963999999}, {"open_time": 1691964000000, "open": 6.084, "high": 6.084, "low": 6.066, "close": 6.066, "volume": 244.02, "close_time": 1691967599999}, {"open_time": 1691967600000, "open": 6.066, "high": 6.066, "low": 6.066, "close": 6.066, "volume": 0.0, "close_time": 1691971199999}, {"open_time": 1691971200000, "open": 6.079, "high": 6.079, "low": 6.079, "close": 6.079, "volume": 29.77, "close_time": 1691974799999}, {"open_time": 1691974800000, "open": 6.079, "high": 6.079, "low": 6.079, "close": 6.079, "volume": 0.0, "close_time": 1691978399999}, {"open_time": 1691978400000, "open": 6.169, "high": 6.169, "low": 6.169, "close": 6.169, "volume": 3.87, "close_time": 1691981999999}, {"open_time": 1691982000000, "open": 6.169, "high": 6.169, "low": 6.169, "close": 6.169, "volume": 0.0, "close_time": 1691985599999}, {"open_time": 1691985600000, "open": 6.169, "high": 6.169, "low": 6.169, "close": 6.169, "volume": 0.0, "close_time": 1691989199999}, {"open_time": 1691989200000, "open": 6.169, "high": 6.169, "low": 6.169, "close": 6.169, "volume": 0.0, "close_time": 1691992799999}, {"open_time": 1691992800000, "open": 6.169, "high": 6.169, "low": 6.169, "close": 6.169, "volume": 0.0, "close_time": 1691996399999}, {"open_time": 1691996400000, "open": 6.169, "high": 6.169, "low": 6.169, "close": 6.169, "volume": 0.0, "close_time": 1691999999999}, {"open_time": 1692000000000, "open": 6.195, "high": 6.198, "low": 6.195, "close": 6.198, "volume": 309.56, "close_time": 1692003599999}, {"open_time": 1692003600000, "open": 6.198, "high": 6.198, "low": 6.198, "close": 6.198, "volume": 0.0, "close_time": 1692007199999}, {"open_time": 1692007200000, "open": 6.202, "high": 6.202, "low": 6.202, "close": 6.202, "volume": 65.3, "close_time": 1692010799999}, {"open_time": 1692010800000, "open": 6.212, "high": 6.212, "low": 6.212, "close": 6.212, "volume": 82.26, "close_time": 1692014399999}, {"open_time": 1692014400000, "open": 6.212, "high": 6.212, "low": 6.212, "close": 6.212, "volume": 0.0, "close_time": 1692017999999}, {"open_time": 1692018000000, "open": 6.092, "high": 6.092, "low": 6.092, "close": 6.092, "volume": 30.93, "close_time": 1692021599999}, {"open_time": 1692021600000, "open": 6.208, "high": 6.239, "low": 6.207, "close": 6.239, "volume": 41.94, "close_time": 1692025199999}, {"open_time": 1692025200000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 4.11, "close_time": 1692028799999}, {"open_time": 1692028800000, "open": 6.3, "high": 6.356, "low": 6.3, "close": 6.356, "volume": 191.11, "close_time": 1692032399999}, {"open_time": 1692032400000, "open": 6.356, "high": 6.356, "low": 6.356, "close": 6.356, "volume": 0.0, "close_time": 1692035999999}, {"open_time": 1692036000000, "open": 6.268, "high": 6.268, "low": 6.254, "close": 6.254, "volume": 220.46, "close_time": 1692039599999}, {"open_time": 1692039600000, "open": 6.236, "high": 6.236, "low": 6.236, "close": 6.236, "volume": 292.38, "close_time": 1692043199999}, {"open_time": 1692043200000, "open": 6.236, "high": 6.236, "low": 6.236, "close": 6.236, "volume": 0.0, "close_time": 1692046799999}, {"open_time": 1692046800000, "open": 6.351, "high": 6.372, "low": 6.351, "close": 6.372, "volume": 9.76, "close_time": 1692050399999}, {"open_time": 1692050400000, "open": 6.372, "high": 6.372, "low": 6.372, "close": 6.372, "volume": 0.0, "close_time": 1692053999999}, {"open_time": 1692054000000, "open": 6.236, "high": 6.236, "low": 6.236, "close": 6.236, "volume": 8.0, "close_time": 1692057599999}, {"open_time": 1692057600000, "open": 6.236, "high": 6.236, "low": 6.236, "close": 6.236, "volume": 0.0, "close_time": 1692061199999}, {"open_time": 1692061200000, "open": 6.331, "high": 6.333, "low": 6.238, "close": 6.319, "volume": 68.32, "close_time": 1692064799999}, {"open_time": 1692064800000, "open": 6.319, "high": 6.319, "low": 6.319, "close": 6.319, "volume": 0.0, "close_time": 1692068399999}, {"open_time": 1692068400000, "open": 6.233, "high": 6.233, "low": 6.233, "close": 6.233, "volume": 30.0, "close_time": 1692071999999}, {"open_time": 1692072000000, "open": 6.269, "high": 6.269, "low": 6.269, "close": 6.269, "volume": 0.79, "close_time": 1692075599999}, {"open_time": 1692075600000, "open": 6.234, "high": 6.234, "low": 6.22, "close": 6.22, "volume": 86.57, "close_time": 1692079199999}, {"open_time": 1692079200000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1692082799999}, {"open_time": 1692082800000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1692086399999}, {"open_time": 1692086400000, "open": 6.232, "high": 6.236, "low": 6.232, "close": 6.236, "volume": 259.75, "close_time": 1692089999999}, {"open_time": 1692090000000, "open": 6.236, "high": 6.236, "low": 6.236, "close": 6.236, "volume": 0.0, "close_time": 1692093599999}, {"open_time": 1692093600000, "open": 6.236, "high": 6.236, "low": 6.236, "close": 6.236, "volume": 0.0, "close_time": 1692097199999}, {"open_time": 1692097200000, "open": 6.203, "high": 6.203, "low": 6.202, "close": 6.202, "volume": 121.54, "close_time": 1692100799999}, {"open_time": 1692100800000, "open": 6.201, "high": 6.208, "low": 6.201, "close": 6.208, "volume": 194.28, "close_time": 1692104399999}, {"open_time": 1692104400000, "open": 6.28, "high": 6.281, "low": 6.274, "close": 6.275, "volume": 250.59, "close_time": 1692107999999}, {"open_time": 1692108000000, "open": 6.268, "high": 6.269, "low": 6.204, "close": 6.204, "volume": 119.88, "close_time": 1692111599999}, {"open_time": 1692111600000, "open": 6.204, "high": 6.204, "low": 6.204, "close": 6.204, "volume": 0.0, "close_time": 1692115199999}, {"open_time": 1692115200000, "open": 6.204, "high": 6.204, "low": 6.204, "close": 6.204, "volume": 0.0, "close_time": 1692118799999}, {"open_time": 1692118800000, "open": 6.219, "high": 6.294, "low": 6.219, "close": 6.294, "volume": 0.53, "close_time": 1692122399999}, {"open_time": 1692122400000, "open": 6.202, "high": 6.211, "low": 6.202, "close": 6.211, "volume": 171.72, "close_time": 1692125999999}, {"open_time": 1692126000000, "open": 6.202, "high": 6.202, "low": 5.95, "close": 5.95, "volume": 649.31, "close_time": 1692129599999}, {"open_time": 1692129600000, "open": 5.95, "high": 5.95, "low": 5.95, "close": 5.95, "volume": 0.0, "close_time": 1692133199999}, {"open_time": 1692133200000, "open": 5.95, "high": 5.95, "low": 5.95, "close": 5.95, "volume": 0.0, "close_time": 1692136799999}, {"open_time": 1692136800000, "open": 5.95, "high": 5.95, "low": 5.95, "close": 5.95, "volume": 0.0, "close_time": 1692140399999}, {"open_time": 1692140400000, "open": 6.0, "high": 6.058, "low": 6.0, "close": 6.058, "volume": 70.67, "close_time": 1692143999999}, {"open_time": 1692144000000, "open": 5.95, "high": 6.058, "low": 5.931, "close": 6.056, "volume": 317.11, "close_time": 1692147599999}, {"open_time": 1692147600000, "open": 5.898, "high": 5.898, "low": 5.884, "close": 5.884, "volume": 62.07, "close_time": 1692151199999}, {"open_time": 1692151200000, "open": 5.884, "high": 5.884, "low": 5.884, "close": 5.884, "volume": 0.0, "close_time": 1692154799999}, {"open_time": 1692154800000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 92.6, "close_time": 1692158399999}, {"open_time": 1692158400000, "open": 5.874, "high": 5.874, "low": 5.874, "close": 5.874, "volume": 4.31, "close_time": 1692161999999}, {"open_time": 1692162000000, "open": 5.947, "high": 5.947, "low": 5.939, "close": 5.939, "volume": 17.79, "close_time": 1692165599999}, {"open_time": 1692165600000, "open": 5.847, "high": 5.964, "low": 5.832, "close": 5.845, "volume": 2390.66, "close_time": 1692169199999}, {"open_time": 1692169200000, "open": 5.845, "high": 5.845, "low": 5.845, "close": 5.845, "volume": 0.0, "close_time": 1692172799999}, {"open_time": 1692172800000, "open": 5.825, "high": 5.825, "low": 5.825, "close": 5.825, "volume": 4.72, "close_time": 1692176399999}, {"open_time": 1692176400000, "open": 5.816, "high": 5.816, "low": 5.8, "close": 5.8, "volume": 27.63, "close_time": 1692179999999}, {"open_time": 1692180000000, "open": 5.8, "high": 5.8, "low": 5.8, "close": 5.8, "volume": 0.0, "close_time": 1692183599999}, {"open_time": 1692183600000, "open": 5.8, "high": 5.8, "low": 5.8, "close": 5.8, "volume": 0.0, "close_time": 1692187199999}, {"open_time": 1692187200000, "open": 5.787, "high": 5.792, "low": 5.69, "close": 5.69, "volume": 504.56, "close_time": 1692190799999}, {"open_time": 1692190800000, "open": 5.675, "high": 5.675, "low": 5.675, "close": 5.675, "volume": 4.49, "close_time": 1692194399999}, {"open_time": 1692194400000, "open": 5.675, "high": 5.675, "low": 5.675, "close": 5.675, "volume": 6.02, "close_time": 1692197999999}, {"open_time": 1692198000000, "open": 5.638, "high": 5.638, "low": 5.564, "close": 5.565, "volume": 726.6, "close_time": 1692201599999}, {"open_time": 1692201600000, "open": 5.558, "high": 5.558, "low": 5.527, "close": 5.527, "volume": 122.0, "close_time": 1692205199999}, {"open_time": 1692205200000, "open": 5.545, "high": 5.62, "low": 5.514, "close": 5.62, "volume": 275.41, "close_time": 1692208799999}, {"open_time": 1692208800000, "open": 5.626, "high": 5.626, "low": 5.626, "close": 5.626, "volume": 131.78, "close_time": 1692212399999}, {"open_time": 1692212400000, "open": 5.522, "high": 5.588, "low": 5.509, "close": 5.587, "volume": 219.7, "close_time": 1692215999999}, {"open_time": 1692216000000, "open": 5.574, "high": 5.574, "low": 5.349, "close": 5.457, "volume": 918.43, "close_time": 1692219599999}, {"open_time": 1692219600000, "open": 5.349, "high": 5.379, "low": 5.308, "close": 5.378, "volume": 267.66, "close_time": 1692223199999}, {"open_time": 1692223200000, "open": 5.367, "high": 5.367, "low": 5.367, "close": 5.367, "volume": 18.71, "close_time": 1692226799999}, {"open_time": 1692226800000, "open": 5.433, "high": 5.439, "low": 5.429, "close": 5.439, "volume": 154.98, "close_time": 1692230399999}, {"open_time": 1692230400000, "open": 5.439, "high": 5.439, "low": 5.439, "close": 5.439, "volume": 0.0, "close_time": 1692233999999}, {"open_time": 1692234000000, "open": 5.464, "high": 5.473, "low": 5.464, "close": 5.473, "volume": 92.12, "close_time": 1692237599999}, {"open_time": 1692237600000, "open": 5.473, "high": 5.473, "low": 5.473, "close": 5.473, "volume": 0.0, "close_time": 1692241199999}, {"open_time": 1692241200000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 82.03, "close_time": 1692244799999}, {"open_time": 1692244800000, "open": 5.463, "high": 5.463, "low": 5.46, "close": 5.46, "volume": 69.56, "close_time": 1692248399999}, {"open_time": 1692248400000, "open": 5.462, "high": 5.462, "low": 5.462, "close": 5.462, "volume": 10.65, "close_time": 1692251999999}, {"open_time": 1692252000000, "open": 5.462, "high": 5.462, "low": 5.462, "close": 5.462, "volume": 0.0, "close_time": 1692255599999}, {"open_time": 1692255600000, "open": 5.462, "high": 5.462, "low": 5.462, "close": 5.462, "volume": 0.0, "close_time": 1692259199999}, {"open_time": 1692259200000, "open": 5.447, "high": 5.447, "low": 5.447, "close": 5.447, "volume": 59.61, "close_time": 1692262799999}, {"open_time": 1692262800000, "open": 5.45, "high": 5.45, "low": 5.433, "close": 5.436, "volume": 221.16, "close_time": 1692266399999}, {"open_time": 1692266400000, "open": 5.437, "high": 5.437, "low": 5.437, "close": 5.437, "volume": 64.91, "close_time": 1692269999999}, {"open_time": 1692270000000, "open": 5.435, "high": 5.435, "low": 5.4, "close": 5.4, "volume": 74.7, "close_time": 1692273599999}, {"open_time": 1692273600000, "open": 5.374, "high": 5.457, "low": 5.374, "close": 5.405, "volume": 56.03, "close_time": 1692277199999}, {"open_time": 1692277200000, "open": 5.404, "high": 5.409, "low": 5.404, "close": 5.409, "volume": 198.7, "close_time": 1692280799999}, {"open_time": 1692280800000, "open": 5.352, "high": 5.354, "low": 5.347, "close": 5.354, "volume": 95.22, "close_time": 1692284399999}, {"open_time": 1692284400000, "open": 5.422, "high": 5.422, "low": 5.271, "close": 5.271, "volume": 265.1, "close_time": 1692287999999}, {"open_time": 1692288000000, "open": 5.234, "high": 5.234, "low": 5.234, "close": 5.234, "volume": 13.8, "close_time": 1692291599999}, {"open_time": 1692291600000, "open": 5.332, "high": 5.341, "low": 5.332, "close": 5.341, "volume": 233.3, "close_time": 1692295199999}, {"open_time": 1692295200000, "open": 5.341, "high": 5.341, "low": 5.341, "close": 5.341, "volume": 0.0, "close_time": 1692298799999}, {"open_time": 1692298800000, "open": 5.244, "high": 5.244, "low": 5.244, "close": 5.244, "volume": 27.3, "close_time": 1692302399999}, {"open_time": 1692302400000, "open": 5.244, "high": 5.246, "low": 5.244, "close": 5.244, "volume": 140.38, "close_time": 1692305999999}, {"open_time": 1692306000000, "open": 5.224, "high": 5.33, "low": 4.58, "close": 4.968, "volume": 2230.19, "close_time": 1692309599999}, {"open_time": 1692309600000, "open": 4.924, "high": 5.001, "low": 4.792, "close": 5.001, "volume": 443.56, "close_time": 1692313199999}, {"open_time": 1692313200000, "open": 5.034, "high": 5.034, "low": 5.034, "close": 5.034, "volume": 50.5, "close_time": 1692316799999}, {"open_time": 1692316800000, "open": 4.929, "high": 4.933, "low": 4.919, "close": 4.919, "volume": 45.1, "close_time": 1692320399999}, {"open_time": 1692320400000, "open": 4.919, "high": 4.919, "low": 4.919, "close": 4.919, "volume": 0.0, "close_time": 1692323999999}, {"open_time": 1692324000000, "open": 4.97, "high": 5.036, "low": 4.967, "close": 4.967, "volume": 296.95, "close_time": 1692327599999}, {"open_time": 1692327600000, "open": 4.967, "high": 4.967, "low": 4.967, "close": 4.967, "volume": 0.0, "close_time": 1692331199999}, {"open_time": 1692331200000, "open": 4.967, "high": 4.967, "low": 4.967, "close": 4.967, "volume": 0.0, "close_time": 1692334799999}, {"open_time": 1692334800000, "open": 4.957, "high": 4.967, "low": 4.957, "close": 4.967, "volume": 467.77, "close_time": 1692338399999}, {"open_time": 1692338400000, "open": 5.042, "high": 5.044, "low": 5.042, "close": 5.044, "volume": 40.86, "close_time": 1692341999999}, {"open_time": 1692342000000, "open": 5.044, "high": 5.044, "low": 5.044, "close": 5.044, "volume": 0.0, "close_time": 1692345599999}, {"open_time": 1692345600000, "open": 5.044, "high": 5.044, "low": 5.044, "close": 5.044, "volume": 0.0, "close_time": 1692349199999}, {"open_time": 1692349200000, "open": 5.044, "high": 5.044, "low": 5.044, "close": 5.044, "volume": 0.0, "close_time": 1692352799999}, {"open_time": 1692352800000, "open": 5.044, "high": 5.044, "low": 5.044, "close": 5.044, "volume": 0.0, "close_time": 1692356399999}, {"open_time": 1692356400000, "open": 5.044, "high": 5.044, "low": 5.044, "close": 5.044, "volume": 0.0, "close_time": 1692359999999}, {"open_time": 1692360000000, "open": 5.044, "high": 5.044, "low": 5.044, "close": 5.044, "volume": 0.0, "close_time": 1692363599999}, {"open_time": 1692363600000, "open": 5.044, "high": 5.044, "low": 5.044, "close": 5.044, "volume": 0.0, "close_time": 1692367199999}, {"open_time": 1692367200000, "open": 5.044, "high": 5.044, "low": 5.044, "close": 5.044, "volume": 0.0, "close_time": 1692370799999}, {"open_time": 1692370800000, "open": 4.983, "high": 4.983, "low": 4.951, "close": 4.951, "volume": 62.27, "close_time": 1692374399999}, {"open_time": 1692374400000, "open": 4.952, "high": 4.953, "low": 4.917, "close": 4.917, "volume": 383.29, "close_time": 1692377999999}, {"open_time": 1692378000000, "open": 4.895, "high": 4.895, "low": 4.895, "close": 4.895, "volume": 5.21, "close_time": 1692381599999}, {"open_time": 1692381600000, "open": 4.953, "high": 4.954, "low": 4.949, "close": 4.949, "volume": 126.84, "close_time": 1692385199999}, {"open_time": 1692385200000, "open": 4.917, "high": 4.918, "low": 4.917, "close": 4.918, "volume": 141.58, "close_time": 1692388799999}, {"open_time": 1692388800000, "open": 4.918, "high": 4.918, "low": 4.918, "close": 4.918, "volume": 0.0, "close_time": 1692392399999}, {"open_time": 1692392400000, "open": 4.918, "high": 4.918, "low": 4.918, "close": 4.918, "volume": 0.0, "close_time": 1692395999999}, {"open_time": 1692396000000, "open": 4.918, "high": 4.918, "low": 4.918, "close": 4.918, "volume": 7.98, "close_time": 1692399599999}, {"open_time": 1692399600000, "open": 4.86, "high": 4.973, "low": 4.86, "close": 4.973, "volume": 14.15, "close_time": 1692403199999}, {"open_time": 1692403200000, "open": 4.973, "high": 4.973, "low": 4.973, "close": 4.973, "volume": 0.0, "close_time": 1692406799999}, {"open_time": 1692406800000, "open": 4.929, "high": 4.974, "low": 4.929, "close": 4.974, "volume": 31.3, "close_time": 1692410399999}, {"open_time": 1692410400000, "open": 4.974, "high": 4.974, "low": 4.974, "close": 4.974, "volume": 0.0, "close_time": 1692413999999}, {"open_time": 1692414000000, "open": 4.959, "high": 4.959, "low": 4.864, "close": 4.864, "volume": 23.14, "close_time": 1692417599999}, {"open_time": 1692417600000, "open": 4.864, "high": 4.864, "low": 4.864, "close": 4.864, "volume": 0.0, "close_time": 1692421199999}, {"open_time": 1692421200000, "open": 4.864, "high": 4.864, "low": 4.864, "close": 4.864, "volume": 0.0, "close_time": 1692424799999}, {"open_time": 1692424800000, "open": 4.954, "high": 4.954, "low": 4.94, "close": 4.944, "volume": 18.76, "close_time": 1692428399999}, {"open_time": 1692428400000, "open": 4.944, "high": 4.944, "low": 4.944, "close": 4.944, "volume": 0.0, "close_time": 1692431999999}, {"open_time": 1692432000000, "open": 4.944, "high": 4.944, "low": 4.944, "close": 4.944, "volume": 0.0, "close_time": 1692435599999}, {"open_time": 1692435600000, "open": 4.944, "high": 4.944, "low": 4.944, "close": 4.944, "volume": 0.0, "close_time": 1692439199999}, {"open_time": 1692439200000, "open": 4.944, "high": 4.944, "low": 4.944, "close": 4.944, "volume": 0.0, "close_time": 1692442799999}, {"open_time": 1692442800000, "open": 4.944, "high": 4.944, "low": 4.944, "close": 4.944, "volume": 0.0, "close_time": 1692446399999}, {"open_time": 1692446400000, "open": 4.944, "high": 4.944, "low": 4.944, "close": 4.944, "volume": 0.0, "close_time": 1692449999999}, {"open_time": 1692450000000, "open": 4.944, "high": 4.944, "low": 4.944, "close": 4.944, "volume": 0.0, "close_time": 1692453599999}, {"open_time": 1692453600000, "open": 4.944, "high": 4.944, "low": 4.944, "close": 4.944, "volume": 0.0, "close_time": 1692457199999}, {"open_time": 1692457200000, "open": 4.944, "high": 4.944, "low": 4.944, "close": 4.944, "volume": 0.0, "close_time": 1692460799999}, {"open_time": 1692460800000, "open": 4.973, "high": 4.973, "low": 4.973, "close": 4.973, "volume": 69.85, "close_time": 1692464399999}, {"open_time": 1692464400000, "open": 4.977, "high": 4.978, "low": 4.977, "close": 4.978, "volume": 70.08, "close_time": 1692467999999}, {"open_time": 1692468000000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 0.0, "close_time": 1692471599999}, {"open_time": 1692471600000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 0.0, "close_time": 1692475199999}, {"open_time": 1692475200000, "open": 4.897, "high": 4.998, "low": 4.864, "close": 4.864, "volume": 69.86, "close_time": 1692478799999}, {"open_time": 1692478800000, "open": 4.864, "high": 4.864, "low": 4.864, "close": 4.864, "volume": 0.0, "close_time": 1692482399999}, {"open_time": 1692482400000, "open": 4.864, "high": 4.864, "low": 4.864, "close": 4.864, "volume": 0.0, "close_time": 1692485999999}, {"open_time": 1692486000000, "open": 4.864, "high": 4.864, "low": 4.864, "close": 4.864, "volume": 0.0, "close_time": 1692489599999}, {"open_time": 1692489600000, "open": 4.864, "high": 4.864, "low": 4.864, "close": 4.864, "volume": 0.0, "close_time": 1692493199999}, {"open_time": 1692493200000, "open": 4.864, "high": 4.864, "low": 4.864, "close": 4.864, "volume": 0.0, "close_time": 1692496799999}, {"open_time": 1692496800000, "open": 4.864, "high": 4.864, "low": 4.864, "close": 4.864, "volume": 0.0, "close_time": 1692500399999}, {"open_time": 1692500400000, "open": 4.951, "high": 4.958, "low": 4.95, "close": 4.95, "volume": 29.02, "close_time": 1692503999999}, {"open_time": 1692504000000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1692507599999}, {"open_time": 1692507600000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1692511199999}, {"open_time": 1692511200000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1692514799999}, {"open_time": 1692514800000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1692518399999}, {"open_time": 1692518400000, "open": 4.866, "high": 4.962, "low": 4.866, "close": 4.872, "volume": 176.89, "close_time": 1692521999999}, {"open_time": 1692522000000, "open": 4.869, "high": 4.869, "low": 4.869, "close": 4.869, "volume": 19.5, "close_time": 1692525599999}, {"open_time": 1692525600000, "open": 4.869, "high": 4.869, "low": 4.869, "close": 4.869, "volume": 0.0, "close_time": 1692529199999}, {"open_time": 1692529200000, "open": 4.869, "high": 4.869, "low": 4.869, "close": 4.869, "volume": 0.0, "close_time": 1692532799999}, {"open_time": 1692532800000, "open": 4.869, "high": 4.869, "low": 4.869, "close": 4.869, "volume": 0.0, "close_time": 1692536399999}, {"open_time": 1692536400000, "open": 4.939, "high": 4.939, "low": 4.922, "close": 4.923, "volume": 80.49, "close_time": 1692539999999}, {"open_time": 1692540000000, "open": 4.923, "high": 4.923, "low": 4.923, "close": 4.923, "volume": 0.0, "close_time": 1692543599999}, {"open_time": 1692543600000, "open": 4.923, "high": 4.923, "low": 4.923, "close": 4.923, "volume": 0.0, "close_time": 1692547199999}, {"open_time": 1692547200000, "open": 4.923, "high": 4.923, "low": 4.923, "close": 4.923, "volume": 0.0, "close_time": 1692550799999}, {"open_time": 1692550800000, "open": 4.923, "high": 4.923, "low": 4.923, "close": 4.923, "volume": 0.0, "close_time": 1692554399999}, {"open_time": 1692554400000, "open": 4.95, "high": 4.951, "low": 4.95, "close": 4.951, "volume": 4.41, "close_time": 1692557999999}, {"open_time": 1692558000000, "open": 4.951, "high": 4.951, "low": 4.951, "close": 4.951, "volume": 0.0, "close_time": 1692561599999}, {"open_time": 1692561600000, "open": 4.951, "high": 4.951, "low": 4.951, "close": 4.951, "volume": 0.0, "close_time": 1692565199999}, {"open_time": 1692565200000, "open": 4.951, "high": 4.951, "low": 4.951, "close": 4.951, "volume": 0.0, "close_time": 1692568799999}, {"open_time": 1692568800000, "open": 4.951, "high": 4.951, "low": 4.951, "close": 4.951, "volume": 0.0, "close_time": 1692572399999}, {"open_time": 1692572400000, "open": 4.951, "high": 4.951, "low": 4.951, "close": 4.951, "volume": 0.0, "close_time": 1692575999999}, {"open_time": 1692576000000, "open": 4.951, "high": 4.951, "low": 4.951, "close": 4.951, "volume": 0.0, "close_time": 1692579599999}, {"open_time": 1692579600000, "open": 4.951, "high": 4.951, "low": 4.951, "close": 4.951, "volume": 0.0, "close_time": 1692583199999}, {"open_time": 1692583200000, "open": 4.951, "high": 4.951, "low": 4.951, "close": 4.951, "volume": 0.0, "close_time": 1692586799999}, {"open_time": 1692586800000, "open": 4.868, "high": 4.945, "low": 4.868, "close": 4.868, "volume": 168.11, "close_time": 1692590399999}, {"open_time": 1692590400000, "open": 4.865, "high": 4.946, "low": 4.824, "close": 4.94, "volume": 162.06, "close_time": 1692593999999}, {"open_time": 1692594000000, "open": 4.89, "high": 4.92, "low": 4.89, "close": 4.92, "volume": 77.37, "close_time": 1692597599999}, {"open_time": 1692597600000, "open": 4.92, "high": 4.92, "low": 4.92, "close": 4.92, "volume": 0.0, "close_time": 1692601199999}, {"open_time": 1692601200000, "open": 4.92, "high": 4.92, "low": 4.92, "close": 4.92, "volume": 0.0, "close_time": 1692604799999}, {"open_time": 1692604800000, "open": 4.825, "high": 4.825, "low": 4.824, "close": 4.824, "volume": 67.43, "close_time": 1692608399999}, {"open_time": 1692608400000, "open": 4.904, "high": 4.904, "low": 4.904, "close": 4.904, "volume": 28.59, "close_time": 1692611999999}, {"open_time": 1692612000000, "open": 4.818, "high": 4.899, "low": 4.786, "close": 4.899, "volume": 125.29, "close_time": 1692615599999}, {"open_time": 1692615600000, "open": 4.805, "high": 4.808, "low": 4.805, "close": 4.808, "volume": 127.39, "close_time": 1692619199999}, {"open_time": 1692619200000, "open": 4.808, "high": 4.808, "low": 4.808, "close": 4.808, "volume": 0.0, "close_time": 1692622799999}, {"open_time": 1692622800000, "open": 4.829, "high": 4.839, "low": 4.829, "close": 4.839, "volume": 267.57, "close_time": 1692626399999}, {"open_time": 1692626400000, "open": 4.892, "high": 4.892, "low": 4.888, "close": 4.888, "volume": 81.78, "close_time": 1692629999999}, {"open_time": 1692630000000, "open": 4.777, "high": 4.883, "low": 4.729, "close": 4.787, "volume": 376.95, "close_time": 1692633599999}, {"open_time": 1692633600000, "open": 4.829, "high": 4.829, "low": 4.829, "close": 4.829, "volume": 4.05, "close_time": 1692637199999}, {"open_time": 1692637200000, "open": 4.739, "high": 4.818, "low": 4.739, "close": 4.809, "volume": 9.38, "close_time": 1692640799999}, {"open_time": 1692640800000, "open": 4.781, "high": 4.781, "low": 4.781, "close": 4.781, "volume": 13.01, "close_time": 1692644399999}, {"open_time": 1692644400000, "open": 4.781, "high": 4.781, "low": 4.781, "close": 4.781, "volume": 0.0, "close_time": 1692647999999}, {"open_time": 1692648000000, "open": 4.827, "high": 4.827, "low": 4.827, "close": 4.827, "volume": 2.28, "close_time": 1692651599999}, {"open_time": 1692651600000, "open": 4.806, "high": 4.82, "low": 4.806, "close": 4.82, "volume": 204.83, "close_time": 1692655199999}, {"open_time": 1692655200000, "open": 4.82, "high": 4.82, "low": 4.82, "close": 4.82, "volume": 0.0, "close_time": 1692658799999}, {"open_time": 1692658800000, "open": 4.82, "high": 4.82, "low": 4.82, "close": 4.82, "volume": 0.0, "close_time": 1692662399999}, {"open_time": 1692662400000, "open": 4.824, "high": 4.825, "low": 4.824, "close": 4.825, "volume": 5.71, "close_time": 1692665999999}, {"open_time": 1692666000000, "open": 4.74, "high": 4.741, "low": 4.74, "close": 4.74, "volume": 233.93, "close_time": 1692669599999}, {"open_time": 1692669600000, "open": 4.735, "high": 4.735, "low": 4.735, "close": 4.735, "volume": 8.45, "close_time": 1692673199999}, {"open_time": 1692673200000, "open": 4.728, "high": 4.728, "low": 4.725, "close": 4.725, "volume": 139.75, "close_time": 1692676799999}, {"open_time": 1692676800000, "open": 4.715, "high": 4.819, "low": 4.701, "close": 4.701, "volume": 51.78, "close_time": 1692680399999}, {"open_time": 1692680400000, "open": 4.701, "high": 4.701, "low": 4.701, "close": 4.701, "volume": 0.0, "close_time": 1692683999999}, {"open_time": 1692684000000, "open": 4.702, "high": 4.725, "low": 4.687, "close": 4.725, "volume": 282.95, "close_time": 1692687599999}, {"open_time": 1692687600000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 0.0, "close_time": 1692691199999}, {"open_time": 1692691200000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 0.0, "close_time": 1692694799999}, {"open_time": 1692694800000, "open": 4.725, "high": 4.725, "low": 4.725, "close": 4.725, "volume": 0.0, "close_time": 1692698399999}, {"open_time": 1692698400000, "open": 4.763, "high": 4.765, "low": 4.725, "close": 4.725, "volume": 477.33, "close_time": 1692701999999}, {"open_time": 1692702000000, "open": 4.769, "high": 4.77, "low": 4.769, "close": 4.77, "volume": 20.96, "close_time": 1692705599999}, {"open_time": 1692705600000, "open": 4.777, "high": 4.777, "low": 4.777, "close": 4.777, "volume": 10.46, "close_time": 1692709199999}, {"open_time": 1692709200000, "open": 4.701, "high": 4.701, "low": 4.683, "close": 4.683, "volume": 33.67, "close_time": 1692712799999}, {"open_time": 1692712800000, "open": 4.683, "high": 4.683, "low": 4.683, "close": 4.683, "volume": 0.0, "close_time": 1692716399999}, {"open_time": 1692716400000, "open": 4.683, "high": 4.683, "low": 4.683, "close": 4.683, "volume": 0.0, "close_time": 1692719999999}, {"open_time": 1692720000000, "open": 4.645, "high": 4.645, "low": 4.616, "close": 4.616, "volume": 33.28, "close_time": 1692723599999}, {"open_time": 1692723600000, "open": 4.65, "high": 4.703, "low": 4.576, "close": 4.676, "volume": 404.71, "close_time": 1692727199999}, {"open_time": 1692727200000, "open": 4.566, "high": 4.646, "low": 4.535, "close": 4.641, "volume": 356.04, "close_time": 1692730799999}, {"open_time": 1692730800000, "open": 4.641, "high": 4.641, "low": 4.641, "close": 4.641, "volume": 0.0, "close_time": 1692734399999}, {"open_time": 1692734400000, "open": 4.641, "high": 4.641, "low": 4.641, "close": 4.641, "volume": 0.0, "close_time": 1692737999999}, {"open_time": 1692738000000, "open": 4.568, "high": 4.628, "low": 4.506, "close": 4.588, "volume": 359.87, "close_time": 1692741599999}, {"open_time": 1692741600000, "open": 4.599, "high": 4.643, "low": 4.599, "close": 4.643, "volume": 303.4, "close_time": 1692745199999}, {"open_time": 1692745200000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 15.75, "close_time": 1692748799999}, {"open_time": 1692748800000, "open": 4.681, "high": 4.712, "low": 4.681, "close": 4.712, "volume": 212.25, "close_time": 1692752399999}, {"open_time": 1692752400000, "open": 4.644, "high": 4.658, "low": 4.627, "close": 4.627, "volume": 37.08, "close_time": 1692755999999}, {"open_time": 1692756000000, "open": 4.627, "high": 4.627, "low": 4.627, "close": 4.627, "volume": 0.0, "close_time": 1692759599999}, {"open_time": 1692759600000, "open": 4.627, "high": 4.627, "low": 4.627, "close": 4.627, "volume": 0.0, "close_time": 1692763199999}, {"open_time": 1692763200000, "open": 4.7, "high": 4.7, "low": 4.637, "close": 4.655, "volume": 43.56, "close_time": 1692766799999}, {"open_time": 1692766800000, "open": 4.656, "high": 4.659, "low": 4.656, "close": 4.659, "volume": 129.85, "close_time": 1692770399999}, {"open_time": 1692770400000, "open": 4.697, "high": 4.762, "low": 4.697, "close": 4.762, "volume": 195.48, "close_time": 1692773999999}, {"open_time": 1692774000000, "open": 4.762, "high": 4.762, "low": 4.762, "close": 4.762, "volume": 0.0, "close_time": 1692777599999}, {"open_time": 1692777600000, "open": 4.762, "high": 4.777, "low": 4.762, "close": 4.777, "volume": 22.36, "close_time": 1692781199999}, {"open_time": 1692781200000, "open": 4.777, "high": 4.777, "low": 4.777, "close": 4.777, "volume": 0.0, "close_time": 1692784799999}, {"open_time": 1692784800000, "open": 4.777, "high": 4.777, "low": 4.777, "close": 4.777, "volume": 0.0, "close_time": 1692788399999}, {"open_time": 1692788400000, "open": 4.777, "high": 4.777, "low": 4.777, "close": 4.777, "volume": 0.0, "close_time": 1692791999999}, {"open_time": 1692792000000, "open": 4.689, "high": 4.755, "low": 4.683, "close": 4.755, "volume": 454.49, "close_time": 1692795599999}, {"open_time": 1692795600000, "open": 4.677, "high": 4.684, "low": 4.677, "close": 4.684, "volume": 261.47, "close_time": 1692799199999}, {"open_time": 1692799200000, "open": 4.684, "high": 4.75, "low": 4.684, "close": 4.701, "volume": 232.99, "close_time": 1692802799999}, {"open_time": 1692802800000, "open": 4.754, "high": 4.762, "low": 4.754, "close": 4.762, "volume": 141.42, "close_time": 1692806399999}, {"open_time": 1692806400000, "open": 4.771, "high": 4.866, "low": 4.761, "close": 4.763, "volume": 163.03, "close_time": 1692809999999}, {"open_time": 1692810000000, "open": 4.763, "high": 4.763, "low": 4.763, "close": 4.763, "volume": 0.0, "close_time": 1692813599999}, {"open_time": 1692813600000, "open": 4.763, "high": 4.763, "low": 4.763, "close": 4.763, "volume": 0.0, "close_time": 1692817199999}, {"open_time": 1692817200000, "open": 4.83, "high": 4.864, "low": 4.778, "close": 4.778, "volume": 31.55, "close_time": 1692820799999}, {"open_time": 1692820800000, "open": 4.778, "high": 4.778, "low": 4.778, "close": 4.778, "volume": 0.0, "close_time": 1692824399999}, {"open_time": 1692824400000, "open": 4.847, "high": 4.847, "low": 4.753, "close": 4.753, "volume": 371.31, "close_time": 1692827999999}, {"open_time": 1692828000000, "open": 4.753, "high": 4.753, "low": 4.753, "close": 4.753, "volume": 0.0, "close_time": 1692831599999}, {"open_time": 1692831600000, "open": 4.824, "high": 4.824, "low": 4.82, "close": 4.82, "volume": 61.81, "close_time": 1692835199999}, {"open_time": 1692835200000, "open": 4.82, "high": 4.82, "low": 4.82, "close": 4.82, "volume": 0.0, "close_time": 1692838799999}, {"open_time": 1692838800000, "open": 4.82, "high": 4.82, "low": 4.82, "close": 4.82, "volume": 0.0, "close_time": 1692842399999}, {"open_time": 1692842400000, "open": 4.82, "high": 4.82, "low": 4.82, "close": 4.82, "volume": 0.0, "close_time": 1692845999999}, {"open_time": 1692846000000, "open": 4.82, "high": 4.82, "low": 4.82, "close": 4.82, "volume": 0.0, "close_time": 1692849599999}, {"open_time": 1692849600000, "open": 4.788, "high": 4.789, "low": 4.78, "close": 4.78, "volume": 139.84, "close_time": 1692853199999}, {"open_time": 1692853200000, "open": 4.78, "high": 4.78, "low": 4.78, "close": 4.78, "volume": 0.0, "close_time": 1692856799999}, {"open_time": 1692856800000, "open": 4.78, "high": 4.78, "low": 4.78, "close": 4.78, "volume": 0.0, "close_time": 1692860399999}, {"open_time": 1692860400000, "open": 4.78, "high": 4.78, "low": 4.78, "close": 4.78, "volume": 0.0, "close_time": 1692863999999}, {"open_time": 1692864000000, "open": 4.769, "high": 4.777, "low": 4.768, "close": 4.769, "volume": 126.51, "close_time": 1692867599999}, {"open_time": 1692867600000, "open": 4.769, "high": 4.769, "low": 4.769, "close": 4.769, "volume": 0.0, "close_time": 1692871199999}, {"open_time": 1692871200000, "open": 4.752, "high": 4.756, "low": 4.748, "close": 4.756, "volume": 308.36, "close_time": 1692874799999}, {"open_time": 1692874800000, "open": 4.756, "high": 4.756, "low": 4.756, "close": 4.756, "volume": 0.0, "close_time": 1692878399999}, {"open_time": 1692878400000, "open": 4.756, "high": 4.756, "low": 4.756, "close": 4.756, "volume": 0.0, "close_time": 1692881999999}, {"open_time": 1692882000000, "open": 4.72, "high": 4.73, "low": 4.715, "close": 4.715, "volume": 415.5, "close_time": 1692885599999}, {"open_time": 1692885600000, "open": 4.704, "high": 4.704, "low": 4.683, "close": 4.683, "volume": 47.95, "close_time": 1692889199999}, {"open_time": 1692889200000, "open": 4.658, "high": 4.658, "low": 4.658, "close": 4.658, "volume": 9.02, "close_time": 1692892799999}, {"open_time": 1692892800000, "open": 4.658, "high": 4.658, "low": 4.658, "close": 4.658, "volume": 0.0, "close_time": 1692896399999}, {"open_time": 1692896400000, "open": 4.645, "high": 4.659, "low": 4.634, "close": 4.644, "volume": 150.21, "close_time": 1692899999999}, {"open_time": 1692900000000, "open": 4.644, "high": 4.644, "low": 4.644, "close": 4.644, "volume": 0.0, "close_time": 1692903599999}, {"open_time": 1692903600000, "open": 4.644, "high": 4.644, "low": 4.644, "close": 4.644, "volume": 0.0, "close_time": 1692907199999}, {"open_time": 1692907200000, "open": 4.644, "high": 4.645, "low": 4.61, "close": 4.61, "volume": 1198.95, "close_time": 1692910799999}, {"open_time": 1692910800000, "open": 4.61, "high": 4.61, "low": 4.61, "close": 4.61, "volume": 0.0, "close_time": 1692914399999}, {"open_time": 1692914400000, "open": 4.61, "high": 4.61, "low": 4.61, "close": 4.61, "volume": 0.0, "close_time": 1692917999999}, {"open_time": 1692918000000, "open": 4.61, "high": 4.61, "low": 4.61, "close": 4.61, "volume": 0.0, "close_time": 1692921599999}, {"open_time": 1692921600000, "open": 4.649, "high": 4.651, "low": 4.649, "close": 4.651, "volume": 118.95, "close_time": 1692925199999}, {"open_time": 1692925200000, "open": 4.651, "high": 4.651, "low": 4.651, "close": 4.651, "volume": 0.0, "close_time": 1692928799999}, {"open_time": 1692928800000, "open": 4.648, "high": 4.651, "low": 4.648, "close": 4.651, "volume": 390.74, "close_time": 1692932399999}, {"open_time": 1692932400000, "open": 4.651, "high": 4.651, "low": 4.651, "close": 4.651, "volume": 0.0, "close_time": 1692935999999}, {"open_time": 1692936000000, "open": 4.604, "high": 4.698, "low": 4.576, "close": 4.698, "volume": 525.37, "close_time": 1692939599999}, {"open_time": 1692939600000, "open": 4.579, "high": 4.579, "low": 4.578, "close": 4.579, "volume": 12.58, "close_time": 1692943199999}, {"open_time": 1692943200000, "open": 4.579, "high": 4.579, "low": 4.579, "close": 4.579, "volume": 0.0, "close_time": 1692946799999}, {"open_time": 1692946800000, "open": 4.579, "high": 4.579, "low": 4.579, "close": 4.579, "volume": 0.0, "close_time": 1692950399999}, {"open_time": 1692950400000, "open": 4.579, "high": 4.579, "low": 4.579, "close": 4.579, "volume": 0.0, "close_time": 1692953999999}, {"open_time": 1692954000000, "open": 4.579, "high": 4.579, "low": 4.579, "close": 4.579, "volume": 0.0, "close_time": 1692957599999}, {"open_time": 1692957600000, "open": 4.579, "high": 4.579, "low": 4.579, "close": 4.579, "volume": 0.0, "close_time": 1692961199999}, {"open_time": 1692961200000, "open": 4.579, "high": 4.579, "low": 4.579, "close": 4.579, "volume": 0.0, "close_time": 1692964799999}, {"open_time": 1692964800000, "open": 4.579, "high": 4.579, "low": 4.579, "close": 4.579, "volume": 0.0, "close_time": 1692968399999}, {"open_time": 1692968400000, "open": 4.579, "high": 4.579, "low": 4.579, "close": 4.579, "volume": 0.0, "close_time": 1692971999999}, {"open_time": 1692972000000, "open": 4.57, "high": 4.678, "low": 4.555, "close": 4.555, "volume": 104.41, "close_time": 1692975599999}, {"open_time": 1692975600000, "open": 4.555, "high": 4.555, "low": 4.555, "close": 4.555, "volume": 0.0, "close_time": 1692979199999}, {"open_time": 1692979200000, "open": 4.564, "high": 4.642, "low": 4.564, "close": 4.564, "volume": 42.52, "close_time": 1692982799999}, {"open_time": 1692982800000, "open": 4.564, "high": 4.564, "low": 4.564, "close": 4.564, "volume": 0.0, "close_time": 1692986399999}, {"open_time": 1692986400000, "open": 4.641, "high": 4.641, "low": 4.641, "close": 4.641, "volume": 14.8, "close_time": 1692989999999}, {"open_time": 1692990000000, "open": 4.553, "high": 4.553, "low": 4.552, "close": 4.552, "volume": 9.17, "close_time": 1692993599999}, {"open_time": 1692993600000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1692997199999}, {"open_time": 1692997200000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693000799999}, {"open_time": 1693000800000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693004399999}, {"open_time": 1693004400000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693007999999}, {"open_time": 1693008000000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693011599999}, {"open_time": 1693011600000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 20.02, "close_time": 1693015199999}, {"open_time": 1693015200000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693018799999}, {"open_time": 1693018800000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693022399999}, {"open_time": 1693022400000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693025999999}, {"open_time": 1693026000000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693029599999}, {"open_time": 1693029600000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693033199999}, {"open_time": 1693033200000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693036799999}, {"open_time": 1693036800000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693040399999}, {"open_time": 1693040400000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693043999999}, {"open_time": 1693044000000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693047599999}, {"open_time": 1693047600000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693051199999}, {"open_time": 1693051200000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693054799999}, {"open_time": 1693054800000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693058399999}, {"open_time": 1693058400000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693061999999}, {"open_time": 1693062000000, "open": 4.552, "high": 4.552, "low": 4.552, "close": 4.552, "volume": 0.0, "close_time": 1693065599999}, {"open_time": 1693065600000, "open": 4.64, "high": 4.641, "low": 4.592, "close": 4.64, "volume": 19.41, "close_time": 1693069199999}, {"open_time": 1693069200000, "open": 4.64, "high": 4.64, "low": 4.64, "close": 4.64, "volume": 0.0, "close_time": 1693072799999}, {"open_time": 1693072800000, "open": 4.64, "high": 4.64, "low": 4.64, "close": 4.64, "volume": 0.0, "close_time": 1693076399999}, {"open_time": 1693076400000, "open": 4.64, "high": 4.64, "low": 4.64, "close": 4.64, "volume": 0.0, "close_time": 1693079999999}, {"open_time": 1693080000000, "open": 4.597, "high": 4.609, "low": 4.597, "close": 4.609, "volume": 139.41, "close_time": 1693083599999}, {"open_time": 1693083600000, "open": 4.609, "high": 4.609, "low": 4.609, "close": 4.609, "volume": 0.0, "close_time": 1693087199999}, {"open_time": 1693087200000, "open": 4.609, "high": 4.609, "low": 4.609, "close": 4.609, "volume": 0.0, "close_time": 1693090799999}, {"open_time": 1693090800000, "open": 4.609, "high": 4.609, "low": 4.609, "close": 4.609, "volume": 0.0, "close_time": 1693094399999}, {"open_time": 1693094400000, "open": 4.642, "high": 4.643, "low": 4.642, "close": 4.643, "volume": 64.39, "close_time": 1693097999999}, {"open_time": 1693098000000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1693101599999}, {"open_time": 1693101600000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1693105199999}, {"open_time": 1693105200000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1693108799999}, {"open_time": 1693108800000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1693112399999}, {"open_time": 1693112400000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1693115999999}, {"open_time": 1693116000000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1693119599999}, {"open_time": 1693119600000, "open": 4.588, "high": 4.679, "low": 4.588, "close": 4.679, "volume": 6.48, "close_time": 1693123199999}, {"open_time": 1693123200000, "open": 4.65, "high": 4.65, "low": 4.63, "close": 4.63, "volume": 71.78, "close_time": 1693126799999}, {"open_time": 1693126800000, "open": 4.63, "high": 4.63, "low": 4.63, "close": 4.63, "volume": 0.0, "close_time": 1693130399999}, {"open_time": 1693130400000, "open": 4.63, "high": 4.63, "low": 4.63, "close": 4.63, "volume": 0.0, "close_time": 1693133999999}, {"open_time": 1693134000000, "open": 4.63, "high": 4.63, "low": 4.63, "close": 4.63, "volume": 0.0, "close_time": 1693137599999}, {"open_time": 1693137600000, "open": 4.63, "high": 4.63, "low": 4.63, "close": 4.63, "volume": 0.0, "close_time": 1693141199999}, {"open_time": 1693141200000, "open": 4.63, "high": 4.63, "low": 4.63, "close": 4.63, "volume": 0.0, "close_time": 1693144799999}, {"open_time": 1693144800000, "open": 4.661, "high": 4.662, "low": 4.661, "close": 4.662, "volume": 5.85, "close_time": 1693148399999}, {"open_time": 1693148400000, "open": 4.679, "high": 4.681, "low": 4.679, "close": 4.681, "volume": 85.0, "close_time": 1693151999999}, {"open_time": 1693152000000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1693155599999}, {"open_time": 1693155600000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1693159199999}, {"open_time": 1693159200000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1693162799999}, {"open_time": 1693162800000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1693166399999}, {"open_time": 1693166400000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1693169999999}, {"open_time": 1693170000000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1693173599999}, {"open_time": 1693173600000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1693177199999}, {"open_time": 1693177200000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1693180799999}, {"open_time": 1693180800000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1693184399999}, {"open_time": 1693184400000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1693187999999}, {"open_time": 1693188000000, "open": 4.71, "high": 4.71, "low": 4.578, "close": 4.59, "volume": 88.31, "close_time": 1693191599999}, {"open_time": 1693191600000, "open": 4.604, "high": 4.613, "low": 4.604, "close": 4.612, "volume": 35.43, "close_time": 1693195199999}, {"open_time": 1693195200000, "open": 4.612, "high": 4.612, "low": 4.612, "close": 4.612, "volume": 0.0, "close_time": 1693198799999}, {"open_time": 1693198800000, "open": 4.583, "high": 4.583, "low": 4.576, "close": 4.576, "volume": 131.54, "close_time": 1693202399999}, {"open_time": 1693202400000, "open": 4.604, "high": 4.679, "low": 4.6, "close": 4.601, "volume": 143.75, "close_time": 1693205999999}, {"open_time": 1693206000000, "open": 4.604, "high": 4.672, "low": 4.6, "close": 4.672, "volume": 154.8, "close_time": 1693209599999}, {"open_time": 1693209600000, "open": 4.672, "high": 4.672, "low": 4.672, "close": 4.672, "volume": 0.0, "close_time": 1693213199999}, {"open_time": 1693213200000, "open": 4.672, "high": 4.672, "low": 4.672, "close": 4.672, "volume": 0.0, "close_time": 1693216799999}, {"open_time": 1693216800000, "open": 4.672, "high": 4.672, "low": 4.672, "close": 4.672, "volume": 0.0, "close_time": 1693220399999}, {"open_time": 1693220400000, "open": 4.665, "high": 4.665, "low": 4.665, "close": 4.665, "volume": 8.41, "close_time": 1693223999999}, {"open_time": 1693224000000, "open": 4.664, "high": 4.721, "low": 4.644, "close": 4.721, "volume": 427.91, "close_time": 1693227599999}, {"open_time": 1693227600000, "open": 4.732, "high": 4.732, "low": 4.732, "close": 4.732, "volume": 1.0, "close_time": 1693231199999}, {"open_time": 1693231200000, "open": 4.732, "high": 4.732, "low": 4.732, "close": 4.732, "volume": 0.0, "close_time": 1693234799999}, {"open_time": 1693234800000, "open": 4.732, "high": 4.732, "low": 4.732, "close": 4.732, "volume": 0.0, "close_time": 1693238399999}, {"open_time": 1693238400000, "open": 4.732, "high": 4.732, "low": 4.732, "close": 4.732, "volume": 0.0, "close_time": 1693241999999}, {"open_time": 1693242000000, "open": 4.731, "high": 4.731, "low": 4.645, "close": 4.647, "volume": 38.38, "close_time": 1693245599999}, {"open_time": 1693245600000, "open": 4.647, "high": 4.647, "low": 4.647, "close": 4.647, "volume": 0.0, "close_time": 1693249199999}, {"open_time": 1693249200000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 1.23, "close_time": 1693252799999}, {"open_time": 1693252800000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 120.19, "close_time": 1693256399999}, {"open_time": 1693256400000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 0.0, "close_time": 1693259999999}, {"open_time": 1693260000000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 0.0, "close_time": 1693263599999}, {"open_time": 1693263600000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 0.0, "close_time": 1693267199999}, {"open_time": 1693267200000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 0.0, "close_time": 1693270799999}, {"open_time": 1693270800000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 0.0, "close_time": 1693274399999}, {"open_time": 1693274400000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 0.0, "close_time": 1693277999999}, {"open_time": 1693278000000, "open": 4.652, "high": 4.652, "low": 4.652, "close": 4.652, "volume": 0.0, "close_time": 1693281599999}, {"open_time": 1693281600000, "open": 4.732, "high": 4.732, "low": 4.732, "close": 4.732, "volume": 2.12, "close_time": 1693285199999}, {"open_time": 1693285200000, "open": 4.732, "high": 4.732, "low": 4.732, "close": 4.732, "volume": 0.0, "close_time": 1693288799999}, {"open_time": 1693288800000, "open": 4.641, "high": 4.641, "low": 4.634, "close": 4.637, "volume": 131.68, "close_time": 1693292399999}, {"open_time": 1693292400000, "open": 4.619, "high": 4.619, "low": 4.619, "close": 4.619, "volume": 3.68, "close_time": 1693295999999}, {"open_time": 1693296000000, "open": 4.619, "high": 4.619, "low": 4.619, "close": 4.619, "volume": 0.0, "close_time": 1693299599999}, {"open_time": 1693299600000, "open": 4.619, "high": 4.619, "low": 4.619, "close": 4.619, "volume": 0.0, "close_time": 1693303199999}, {"open_time": 1693303200000, "open": 4.58, "high": 4.616, "low": 4.576, "close": 4.576, "volume": 151.64, "close_time": 1693306799999}, {"open_time": 1693306800000, "open": 4.575, "high": 4.575, "low": 4.575, "close": 4.575, "volume": 98.26, "close_time": 1693310399999}, {"open_time": 1693310400000, "open": 4.575, "high": 4.575, "low": 4.575, "close": 4.575, "volume": 0.0, "close_time": 1693313999999}, {"open_time": 1693314000000, "open": 4.575, "high": 4.575, "low": 4.575, "close": 4.575, "volume": 0.0, "close_time": 1693317599999}, {"open_time": 1693317600000, "open": 4.679, "high": 4.879, "low": 4.612, "close": 4.817, "volume": 1156.77, "close_time": 1693321199999}, {"open_time": 1693321200000, "open": 4.785, "high": 4.875, "low": 4.773, "close": 4.792, "volume": 556.88, "close_time": 1693324799999}, {"open_time": 1693324800000, "open": 4.852, "high": 4.854, "low": 4.783, "close": 4.783, "volume": 24.46, "close_time": 1693328399999}, {"open_time": 1693328400000, "open": 4.798, "high": 4.806, "low": 4.783, "close": 4.806, "volume": 1234.35, "close_time": 1693331999999}, {"open_time": 1693332000000, "open": 4.816, "high": 4.83, "low": 4.816, "close": 4.817, "volume": 84.95, "close_time": 1693335599999}, {"open_time": 1693335600000, "open": 4.817, "high": 4.817, "low": 4.817, "close": 4.817, "volume": 0.0, "close_time": 1693339199999}, {"open_time": 1693339200000, "open": 4.817, "high": 4.817, "low": 4.817, "close": 4.817, "volume": 0.0, "close_time": 1693342799999}, {"open_time": 1693342800000, "open": 4.817, "high": 4.817, "low": 4.817, "close": 4.817, "volume": 0.0, "close_time": 1693346399999}, {"open_time": 1693346400000, "open": 4.817, "high": 4.817, "low": 4.817, "close": 4.817, "volume": 0.0, "close_time": 1693349999999}, {"open_time": 1693350000000, "open": 4.817, "high": 4.817, "low": 4.817, "close": 4.817, "volume": 0.0, "close_time": 1693353599999}, {"open_time": 1693353600000, "open": 4.778, "high": 4.779, "low": 4.773, "close": 4.773, "volume": 180.17, "close_time": 1693357199999}, {"open_time": 1693357200000, "open": 4.757, "high": 4.831, "low": 4.737, "close": 4.824, "volume": 446.4, "close_time": 1693360799999}, {"open_time": 1693360800000, "open": 4.739, "high": 4.806, "low": 4.733, "close": 4.741, "volume": 127.67, "close_time": 1693364399999}, {"open_time": 1693364400000, "open": 4.715, "high": 4.715, "low": 4.715, "close": 4.715, "volume": 15.32, "close_time": 1693367999999}, {"open_time": 1693368000000, "open": 4.704, "high": 4.704, "low": 4.704, "close": 4.704, "volume": 3.18, "close_time": 1693371599999}, {"open_time": 1693371600000, "open": 4.704, "high": 4.704, "low": 4.704, "close": 4.704, "volume": 0.0, "close_time": 1693375199999}, {"open_time": 1693375200000, "open": 4.704, "high": 4.704, "low": 4.704, "close": 4.704, "volume": 0.0, "close_time": 1693378799999}, {"open_time": 1693378800000, "open": 4.704, "high": 4.704, "low": 4.704, "close": 4.704, "volume": 0.0, "close_time": 1693382399999}, {"open_time": 1693382400000, "open": 4.704, "high": 4.704, "low": 4.704, "close": 4.704, "volume": 0.0, "close_time": 1693385999999}, {"open_time": 1693386000000, "open": 4.703, "high": 4.703, "low": 4.703, "close": 4.703, "volume": 5.38, "close_time": 1693389599999}, {"open_time": 1693389600000, "open": 4.703, "high": 4.703, "low": 4.703, "close": 4.703, "volume": 0.0, "close_time": 1693393199999}, {"open_time": 1693393200000, "open": 4.703, "high": 4.703, "low": 4.703, "close": 4.703, "volume": 0.0, "close_time": 1693396799999}, {"open_time": 1693396800000, "open": 4.77, "high": 4.77, "low": 4.77, "close": 4.77, "volume": 1.63, "close_time": 1693400399999}, {"open_time": 1693400400000, "open": 4.686, "high": 4.686, "low": 4.683, "close": 4.683, "volume": 9.93, "close_time": 1693403999999}, {"open_time": 1693404000000, "open": 4.663, "high": 4.663, "low": 4.663, "close": 4.663, "volume": 4.51, "close_time": 1693407599999}, {"open_time": 1693407600000, "open": 4.648, "high": 4.648, "low": 4.645, "close": 4.645, "volume": 31.54, "close_time": 1693411199999}, {"open_time": 1693411200000, "open": 4.645, "high": 4.645, "low": 4.645, "close": 4.645, "volume": 0.0, "close_time": 1693414799999}, {"open_time": 1693414800000, "open": 4.645, "high": 4.645, "low": 4.645, "close": 4.645, "volume": 0.0, "close_time": 1693418399999}, {"open_time": 1693418400000, "open": 4.645, "high": 4.645, "low": 4.645, "close": 4.645, "volume": 0.0, "close_time": 1693421999999}, {"open_time": 1693422000000, "open": 4.645, "high": 4.645, "low": 4.645, "close": 4.645, "volume": 0.0, "close_time": 1693425599999}, {"open_time": 1693425600000, "open": 4.645, "high": 4.645, "low": 4.645, "close": 4.645, "volume": 0.0, "close_time": 1693429199999}, {"open_time": 1693429200000, "open": 4.645, "high": 4.645, "low": 4.645, "close": 4.645, "volume": 0.0, "close_time": 1693432799999}, {"open_time": 1693432800000, "open": 4.645, "high": 4.645, "low": 4.645, "close": 4.645, "volume": 27.78, "close_time": 1693436399999}, {"open_time": 1693436400000, "open": 4.645, "high": 4.645, "low": 4.645, "close": 4.645, "volume": 0.0, "close_time": 1693439999999}, {"open_time": 1693440000000, "open": 4.637, "high": 4.637, "low": 4.61, "close": 4.61, "volume": 37.81, "close_time": 1693443599999}, {"open_time": 1693443600000, "open": 4.61, "high": 4.61, "low": 4.61, "close": 4.61, "volume": 0.0, "close_time": 1693447199999}, {"open_time": 1693447200000, "open": 4.61, "high": 4.61, "low": 4.61, "close": 4.61, "volume": 0.0, "close_time": 1693450799999}, {"open_time": 1693450800000, "open": 4.643, "high": 4.643, "low": 4.631, "close": 4.643, "volume": 74.67, "close_time": 1693454399999}, {"open_time": 1693454400000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1693457999999}, {"open_time": 1693458000000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1693461599999}, {"open_time": 1693461600000, "open": 4.591, "high": 4.599, "low": 4.591, "close": 4.599, "volume": 23.92, "close_time": 1693465199999}, {"open_time": 1693465200000, "open": 4.599, "high": 4.599, "low": 4.599, "close": 4.599, "volume": 0.0, "close_time": 1693468799999}, {"open_time": 1693468800000, "open": 4.599, "high": 4.599, "low": 4.599, "close": 4.599, "volume": 0.0, "close_time": 1693472399999}, {"open_time": 1693472400000, "open": 4.599, "high": 4.599, "low": 4.599, "close": 4.599, "volume": 0.0, "close_time": 1693475999999}, {"open_time": 1693476000000, "open": 4.599, "high": 4.599, "low": 4.599, "close": 4.599, "volume": 0.0, "close_time": 1693479599999}, {"open_time": 1693479600000, "open": 4.641, "high": 4.654, "low": 4.64, "close": 4.654, "volume": 394.88, "close_time": 1693483199999}, {"open_time": 1693483200000, "open": 4.654, "high": 4.654, "low": 4.654, "close": 4.654, "volume": 0.0, "close_time": 1693486799999}, {"open_time": 1693486800000, "open": 4.654, "high": 4.654, "low": 4.654, "close": 4.654, "volume": 0.0, "close_time": 1693490399999}, {"open_time": 1693490400000, "open": 4.704, "high": 4.704, "low": 4.704, "close": 4.704, "volume": 24.44, "close_time": 1693493999999}, {"open_time": 1693494000000, "open": 4.592, "high": 4.596, "low": 4.531, "close": 4.531, "volume": 346.4, "close_time": 1693497599999}, {"open_time": 1693497600000, "open": 4.511, "high": 4.598, "low": 4.469, "close": 4.469, "volume": 831.46, "close_time": 1693501199999}, {"open_time": 1693501200000, "open": 4.453, "high": 4.522, "low": 4.414, "close": 4.427, "volume": 174.91, "close_time": 1693504799999}, {"open_time": 1693504800000, "open": 4.427, "high": 4.427, "low": 4.427, "close": 4.427, "volume": 0.0, "close_time": 1693508399999}, {"open_time": 1693508400000, "open": 4.397, "high": 4.397, "low": 4.376, "close": 4.376, "volume": 141.43, "close_time": 1693511999999}, {"open_time": 1693512000000, "open": 4.376, "high": 4.376, "low": 4.37, "close": 4.37, "volume": 20.86, "close_time": 1693515599999}, {"open_time": 1693515600000, "open": 4.46, "high": 4.46, "low": 4.459, "close": 4.459, "volume": 59.53, "close_time": 1693519199999}, {"open_time": 1693519200000, "open": 4.459, "high": 4.459, "low": 4.459, "close": 4.459, "volume": 0.0, "close_time": 1693522799999}, {"open_time": 1693522800000, "open": 4.459, "high": 4.459, "low": 4.394, "close": 4.394, "volume": 69.01, "close_time": 1693526399999}, {"open_time": 1693526400000, "open": 4.392, "high": 4.399, "low": 4.392, "close": 4.399, "volume": 211.19, "close_time": 1693529999999}, {"open_time": 1693530000000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693533599999}, {"open_time": 1693533600000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693537199999}, {"open_time": 1693537200000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693540799999}, {"open_time": 1693540800000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693544399999}, {"open_time": 1693544400000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693547999999}, {"open_time": 1693548000000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693551599999}, {"open_time": 1693551600000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693555199999}, {"open_time": 1693555200000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693558799999}, {"open_time": 1693558800000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693562399999}, {"open_time": 1693562400000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693565999999}, {"open_time": 1693566000000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693569599999}, {"open_time": 1693569600000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693573199999}, {"open_time": 1693573200000, "open": 4.399, "high": 4.399, "low": 4.399, "close": 4.399, "volume": 0.0, "close_time": 1693576799999}, {"open_time": 1693576800000, "open": 4.366, "high": 4.367, "low": 4.366, "close": 4.367, "volume": 4.15, "close_time": 1693580399999}, {"open_time": 1693580400000, "open": 4.451, "high": 4.451, "low": 4.451, "close": 4.451, "volume": 2.24, "close_time": 1693583999999}, {"open_time": 1693584000000, "open": 4.321, "high": 4.411, "low": 4.312, "close": 4.315, "volume": 330.94, "close_time": 1693587599999}, {"open_time": 1693587600000, "open": 4.313, "high": 4.406, "low": 4.272, "close": 4.272, "volume": 133.6, "close_time": 1693591199999}, {"open_time": 1693591200000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 17.0, "close_time": 1693594799999}, {"open_time": 1693594800000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 4.99, "close_time": 1693598399999}, {"open_time": 1693598400000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 0.0, "close_time": 1693601999999}, {"open_time": 1693602000000, "open": 4.205, "high": 4.205, "low": 4.205, "close": 4.205, "volume": 20.87, "close_time": 1693605599999}, {"open_time": 1693605600000, "open": 4.34, "high": 4.344, "low": 4.278, "close": 4.343, "volume": 56.54, "close_time": 1693609199999}, {"open_time": 1693609200000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1693612799999}, {"open_time": 1693612800000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1693616399999}, {"open_time": 1693616400000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1693619999999}, {"open_time": 1693620000000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1693623599999}, {"open_time": 1693623600000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1693627199999}, {"open_time": 1693627200000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1693630799999}, {"open_time": 1693630800000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1693634399999}, {"open_time": 1693634400000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1693637999999}, {"open_time": 1693638000000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1693641599999}, {"open_time": 1693641600000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1693645199999}, {"open_time": 1693645200000, "open": 4.343, "high": 4.388, "low": 4.259, "close": 4.357, "volume": 424.72, "close_time": 1693648799999}, {"open_time": 1693648800000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 0.0, "close_time": 1693652399999}, {"open_time": 1693652400000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 250.0, "close_time": 1693655999999}, {"open_time": 1693656000000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 0.0, "close_time": 1693659599999}, {"open_time": 1693659600000, "open": 4.387, "high": 4.407, "low": 4.387, "close": 4.407, "volume": 22.7, "close_time": 1693663199999}, {"open_time": 1693663200000, "open": 4.407, "high": 4.407, "low": 4.407, "close": 4.407, "volume": 0.0, "close_time": 1693666799999}, {"open_time": 1693666800000, "open": 4.407, "high": 4.407, "low": 4.407, "close": 4.407, "volume": 0.0, "close_time": 1693670399999}, {"open_time": 1693670400000, "open": 4.407, "high": 4.407, "low": 4.407, "close": 4.407, "volume": 0.0, "close_time": 1693673999999}, {"open_time": 1693674000000, "open": 4.345, "high": 4.345, "low": 4.344, "close": 4.344, "volume": 204.16, "close_time": 1693677599999}, {"open_time": 1693677600000, "open": 4.344, "high": 4.344, "low": 4.344, "close": 4.344, "volume": 0.0, "close_time": 1693681199999}, {"open_time": 1693681200000, "open": 4.344, "high": 4.344, "low": 4.344, "close": 4.344, "volume": 0.0, "close_time": 1693684799999}, {"open_time": 1693684800000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 32.0, "close_time": 1693688399999}, {"open_time": 1693688400000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 0.0, "close_time": 1693691999999}, {"open_time": 1693692000000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 0.0, "close_time": 1693695599999}, {"open_time": 1693695600000, "open": 4.391, "high": 4.391, "low": 4.391, "close": 4.391, "volume": 121.66, "close_time": 1693699199999}, {"open_time": 1693699200000, "open": 4.391, "high": 4.391, "low": 4.391, "close": 4.391, "volume": 0.0, "close_time": 1693702799999}, {"open_time": 1693702800000, "open": 4.391, "high": 4.391, "low": 4.391, "close": 4.391, "volume": 0.0, "close_time": 1693706399999}, {"open_time": 1693706400000, "open": 4.391, "high": 4.391, "low": 4.391, "close": 4.391, "volume": 0.0, "close_time": 1693709999999}, {"open_time": 1693710000000, "open": 4.391, "high": 4.391, "low": 4.391, "close": 4.391, "volume": 0.0, "close_time": 1693713599999}, {"open_time": 1693713600000, "open": 4.389, "high": 4.389, "low": 4.389, "close": 4.389, "volume": 63.63, "close_time": 1693717199999}, {"open_time": 1693717200000, "open": 4.257, "high": 4.408, "low": 4.257, "close": 4.408, "volume": 76.25, "close_time": 1693720799999}, {"open_time": 1693720800000, "open": 4.409, "high": 4.423, "low": 4.409, "close": 4.423, "volume": 38.43, "close_time": 1693724399999}, {"open_time": 1693724400000, "open": 4.451, "high": 4.451, "low": 4.451, "close": 4.451, "volume": 51.41, "close_time": 1693727999999}, {"open_time": 1693728000000, "open": 4.451, "high": 4.451, "low": 4.451, "close": 4.451, "volume": 0.0, "close_time": 1693731599999}, {"open_time": 1693731600000, "open": 4.451, "high": 4.451, "low": 4.451, "close": 4.451, "volume": 0.0, "close_time": 1693735199999}, {"open_time": 1693735200000, "open": 4.395, "high": 4.418, "low": 4.326, "close": 4.416, "volume": 246.94, "close_time": 1693738799999}, {"open_time": 1693738800000, "open": 4.416, "high": 4.416, "low": 4.416, "close": 4.416, "volume": 113.62, "close_time": 1693742399999}, {"open_time": 1693742400000, "open": 4.468, "high": 4.468, "low": 4.468, "close": 4.468, "volume": 2.68, "close_time": 1693745999999}, {"open_time": 1693746000000, "open": 4.468, "high": 4.468, "low": 4.468, "close": 4.468, "volume": 0.0, "close_time": 1693749599999}, {"open_time": 1693749600000, "open": 4.469, "high": 4.469, "low": 4.45, "close": 4.45, "volume": 17.54, "close_time": 1693753199999}, {"open_time": 1693753200000, "open": 4.45, "high": 4.45, "low": 4.45, "close": 4.45, "volume": 0.0, "close_time": 1693756799999}, {"open_time": 1693756800000, "open": 4.41, "high": 4.412, "low": 4.406, "close": 4.406, "volume": 245.54, "close_time": 1693760399999}, {"open_time": 1693760400000, "open": 4.406, "high": 4.406, "low": 4.406, "close": 4.406, "volume": 0.0, "close_time": 1693763999999}, {"open_time": 1693764000000, "open": 4.406, "high": 4.406, "low": 4.406, "close": 4.406, "volume": 0.0, "close_time": 1693767599999}, {"open_time": 1693767600000, "open": 4.406, "high": 4.406, "low": 4.406, "close": 4.406, "volume": 0.0, "close_time": 1693771199999}, {"open_time": 1693771200000, "open": 4.404, "high": 4.406, "low": 4.402, "close": 4.406, "volume": 520.13, "close_time": 1693774799999}, {"open_time": 1693774800000, "open": 4.406, "high": 4.406, "low": 4.406, "close": 4.406, "volume": 0.0, "close_time": 1693778399999}, {"open_time": 1693778400000, "open": 4.406, "high": 4.406, "low": 4.406, "close": 4.406, "volume": 0.0, "close_time": 1693781999999}, {"open_time": 1693782000000, "open": 4.406, "high": 4.406, "low": 4.406, "close": 4.406, "volume": 0.0, "close_time": 1693785599999}, {"open_time": 1693785600000, "open": 4.406, "high": 4.406, "low": 4.406, "close": 4.406, "volume": 0.0, "close_time": 1693789199999}, {"open_time": 1693789200000, "open": 4.471, "high": 4.471, "low": 4.471, "close": 4.471, "volume": 2.68, "close_time": 1693792799999}, {"open_time": 1693792800000, "open": 4.471, "high": 4.471, "low": 4.471, "close": 4.471, "volume": 0.0, "close_time": 1693796399999}, {"open_time": 1693796400000, "open": 4.476, "high": 4.496, "low": 4.476, "close": 4.496, "volume": 41.87, "close_time": 1693799999999}, {"open_time": 1693800000000, "open": 4.496, "high": 4.496, "low": 4.496, "close": 4.496, "volume": 0.0, "close_time": 1693803599999}, {"open_time": 1693803600000, "open": 4.418, "high": 4.419, "low": 4.418, "close": 4.419, "volume": 287.92, "close_time": 1693807199999}, {"open_time": 1693807200000, "open": 4.419, "high": 4.419, "low": 4.414, "close": 4.414, "volume": 159.28, "close_time": 1693810799999}, {"open_time": 1693810800000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 0.0, "close_time": 1693814399999}, {"open_time": 1693814400000, "open": 4.46, "high": 4.46, "low": 4.381, "close": 4.381, "volume": 142.86, "close_time": 1693817999999}, {"open_time": 1693818000000, "open": 4.381, "high": 4.381, "low": 4.381, "close": 4.381, "volume": 0.0, "close_time": 1693821599999}, {"open_time": 1693821600000, "open": 4.484, "high": 4.484, "low": 4.484, "close": 4.484, "volume": 20.0, "close_time": 1693825199999}, {"open_time": 1693825200000, "open": 4.484, "high": 4.484, "low": 4.484, "close": 4.484, "volume": 0.0, "close_time": 1693828799999}, {"open_time": 1693828800000, "open": 4.484, "high": 4.484, "low": 4.484, "close": 4.484, "volume": 0.0, "close_time": 1693832399999}, {"open_time": 1693832400000, "open": 4.463, "high": 4.463, "low": 4.381, "close": 4.381, "volume": 13.12, "close_time": 1693835999999}, {"open_time": 1693836000000, "open": 4.381, "high": 4.381, "low": 4.381, "close": 4.381, "volume": 0.0, "close_time": 1693839599999}, {"open_time": 1693839600000, "open": 4.379, "high": 4.446, "low": 4.377, "close": 4.378, "volume": 136.28, "close_time": 1693843199999}, {"open_time": 1693843200000, "open": 4.378, "high": 4.378, "low": 4.378, "close": 4.378, "volume": 0.0, "close_time": 1693846799999}, {"open_time": 1693846800000, "open": 4.382, "high": 4.382, "low": 4.382, "close": 4.382, "volume": 22.11, "close_time": 1693850399999}, {"open_time": 1693850400000, "open": 4.382, "high": 4.382, "low": 4.382, "close": 4.382, "volume": 0.0, "close_time": 1693853999999}, {"open_time": 1693854000000, "open": 4.382, "high": 4.382, "low": 4.382, "close": 4.382, "volume": 0.0, "close_time": 1693857599999}, {"open_time": 1693857600000, "open": 4.382, "high": 4.382, "low": 4.382, "close": 4.382, "volume": 0.0, "close_time": 1693861199999}, {"open_time": 1693861200000, "open": 4.382, "high": 4.382, "low": 4.382, "close": 4.382, "volume": 0.0, "close_time": 1693864799999}, {"open_time": 1693864800000, "open": 4.376, "high": 4.452, "low": 4.341, "close": 4.341, "volume": 63.69, "close_time": 1693868399999}, {"open_time": 1693868400000, "open": 4.341, "high": 4.446, "low": 4.341, "close": 4.441, "volume": 341.94, "close_time": 1693871999999}, {"open_time": 1693872000000, "open": 4.441, "high": 4.441, "low": 4.441, "close": 4.441, "volume": 0.0, "close_time": 1693875599999}, {"open_time": 1693875600000, "open": 4.391, "high": 4.422, "low": 4.181, "close": 4.422, "volume": 696.97, "close_time": 1693879199999}, {"open_time": 1693879200000, "open": 4.386, "high": 4.423, "low": 4.385, "close": 4.419, "volume": 129.93, "close_time": 1693882799999}, {"open_time": 1693882800000, "open": 4.334, "high": 4.418, "low": 4.329, "close": 4.413, "volume": 195.08, "close_time": 1693886399999}, {"open_time": 1693886400000, "open": 4.325, "high": 4.407, "low": 4.321, "close": 4.406, "volume": 96.78, "close_time": 1693889999999}, {"open_time": 1693890000000, "open": 4.312, "high": 4.312, "low": 4.312, "close": 4.312, "volume": 16.75, "close_time": 1693893599999}, {"open_time": 1693893600000, "open": 4.285, "high": 4.318, "low": 4.285, "close": 4.289, "volume": 64.88, "close_time": 1693897199999}, {"open_time": 1693897200000, "open": 4.289, "high": 4.289, "low": 4.289, "close": 4.289, "volume": 0.0, "close_time": 1693900799999}, {"open_time": 1693900800000, "open": 4.289, "high": 4.289, "low": 4.289, "close": 4.289, "volume": 0.0, "close_time": 1693904399999}, {"open_time": 1693904400000, "open": 4.289, "high": 4.289, "low": 4.289, "close": 4.289, "volume": 0.0, "close_time": 1693907999999}, {"open_time": 1693908000000, "open": 4.289, "high": 4.289, "low": 4.289, "close": 4.289, "volume": 0.0, "close_time": 1693911599999}, {"open_time": 1693911600000, "open": 4.289, "high": 4.289, "low": 4.289, "close": 4.289, "volume": 0.0, "close_time": 1693915199999}, {"open_time": 1693915200000, "open": 4.259, "high": 4.346, "low": 4.259, "close": 4.346, "volume": 17.67, "close_time": 1693918799999}, {"open_time": 1693918800000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 0.0, "close_time": 1693922399999}, {"open_time": 1693922400000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 0.0, "close_time": 1693925999999}, {"open_time": 1693926000000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 0.0, "close_time": 1693929599999}, {"open_time": 1693929600000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 0.0, "close_time": 1693933199999}, {"open_time": 1693933200000, "open": 4.346, "high": 4.346, "low": 4.346, "close": 4.346, "volume": 0.0, "close_time": 1693936799999}, {"open_time": 1693936800000, "open": 4.285, "high": 4.285, "low": 4.285, "close": 4.285, "volume": 49.87, "close_time": 1693940399999}, {"open_time": 1693940400000, "open": 4.285, "high": 4.285, "low": 4.285, "close": 4.285, "volume": 0.0, "close_time": 1693943999999}, {"open_time": 1693944000000, "open": 4.273, "high": 4.273, "low": 4.273, "close": 4.273, "volume": 58.5, "close_time": 1693947599999}, {"open_time": 1693947600000, "open": 4.348, "high": 4.393, "low": 4.348, "close": 4.393, "volume": 237.22, "close_time": 1693951199999}, {"open_time": 1693951200000, "open": 4.393, "high": 4.393, "low": 4.393, "close": 4.393, "volume": 0.0, "close_time": 1693954799999}, {"open_time": 1693954800000, "open": 4.393, "high": 4.393, "low": 4.393, "close": 4.393, "volume": 0.0, "close_time": 1693958399999}, {"open_time": 1693958400000, "open": 4.366, "high": 4.368, "low": 4.259, "close": 4.368, "volume": 159.0, "close_time": 1693961999999}, {"open_time": 1693962000000, "open": 4.265, "high": 4.406, "low": 4.265, "close": 4.366, "volume": 81.43, "close_time": 1693965599999}, {"open_time": 1693965600000, "open": 4.366, "high": 4.366, "low": 4.366, "close": 4.366, "volume": 0.0, "close_time": 1693969199999}, {"open_time": 1693969200000, "open": 4.366, "high": 4.366, "low": 4.366, "close": 4.366, "volume": 0.0, "close_time": 1693972799999}, {"open_time": 1693972800000, "open": 4.366, "high": 4.366, "low": 4.366, "close": 4.366, "volume": 0.0, "close_time": 1693976399999}, {"open_time": 1693976400000, "open": 4.366, "high": 4.366, "low": 4.365, "close": 4.365, "volume": 72.16, "close_time": 1693979999999}, {"open_time": 1693980000000, "open": 4.365, "high": 4.365, "low": 4.365, "close": 4.365, "volume": 0.0, "close_time": 1693983599999}, {"open_time": 1693983600000, "open": 4.365, "high": 4.365, "low": 4.365, "close": 4.365, "volume": 0.0, "close_time": 1693987199999}, {"open_time": 1693987200000, "open": 4.365, "high": 4.365, "low": 4.365, "close": 4.365, "volume": 0.0, "close_time": 1693990799999}, {"open_time": 1693990800000, "open": 4.397, "high": 4.423, "low": 4.397, "close": 4.423, "volume": 760.99, "close_time": 1693994399999}, {"open_time": 1693994400000, "open": 4.423, "high": 4.423, "low": 4.423, "close": 4.423, "volume": 0.0, "close_time": 1693997999999}, {"open_time": 1693998000000, "open": 4.423, "high": 4.423, "low": 4.423, "close": 4.423, "volume": 0.0, "close_time": 1694001599999}, {"open_time": 1694001600000, "open": 4.449, "high": 4.457, "low": 4.449, "close": 4.457, "volume": 4.52, "close_time": 1694005199999}, {"open_time": 1694005200000, "open": 4.457, "high": 4.457, "low": 4.457, "close": 4.457, "volume": 0.0, "close_time": 1694008799999}, {"open_time": 1694008800000, "open": 4.417, "high": 4.421, "low": 4.406, "close": 4.406, "volume": 85.63, "close_time": 1694012399999}, {"open_time": 1694012400000, "open": 4.406, "high": 4.406, "low": 4.406, "close": 4.406, "volume": 0.0, "close_time": 1694015999999}, {"open_time": 1694016000000, "open": 4.406, "high": 4.406, "low": 4.406, "close": 4.406, "volume": 0.0, "close_time": 1694019599999}, {"open_time": 1694019600000, "open": 4.376, "high": 4.489, "low": 4.371, "close": 4.436, "volume": 322.72, "close_time": 1694023199999}, {"open_time": 1694023200000, "open": 4.432, "high": 4.432, "low": 4.414, "close": 4.414, "volume": 341.94, "close_time": 1694026799999}, {"open_time": 1694026800000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 0.0, "close_time": 1694030399999}, {"open_time": 1694030400000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 0.0, "close_time": 1694033999999}, {"open_time": 1694034000000, "open": 4.396, "high": 4.46, "low": 4.387, "close": 4.387, "volume": 412.86, "close_time": 1694037599999}, {"open_time": 1694037600000, "open": 4.453, "high": 4.486, "low": 4.385, "close": 4.45, "volume": 149.18, "close_time": 1694041199999}, {"open_time": 1694041200000, "open": 4.45, "high": 4.45, "low": 4.45, "close": 4.45, "volume": 0.0, "close_time": 1694044799999}, {"open_time": 1694044800000, "open": 4.414, "high": 4.475, "low": 4.414, "close": 4.475, "volume": 6.55, "close_time": 1694048399999}, {"open_time": 1694048400000, "open": 4.475, "high": 4.475, "low": 4.475, "close": 4.475, "volume": 0.0, "close_time": 1694051999999}, {"open_time": 1694052000000, "open": 4.448, "high": 4.448, "low": 4.415, "close": 4.448, "volume": 39.43, "close_time": 1694055599999}, {"open_time": 1694055600000, "open": 4.448, "high": 4.448, "low": 4.448, "close": 4.448, "volume": 0.0, "close_time": 1694059199999}, {"open_time": 1694059200000, "open": 4.448, "high": 4.448, "low": 4.448, "close": 4.448, "volume": 0.0, "close_time": 1694062799999}, {"open_time": 1694062800000, "open": 4.448, "high": 4.448, "low": 4.448, "close": 4.448, "volume": 0.0, "close_time": 1694066399999}, {"open_time": 1694066400000, "open": 4.448, "high": 4.448, "low": 4.448, "close": 4.448, "volume": 0.0, "close_time": 1694069999999}, {"open_time": 1694070000000, "open": 4.475, "high": 4.476, "low": 4.475, "close": 4.476, "volume": 99.65, "close_time": 1694073599999}, {"open_time": 1694073600000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1694077199999}, {"open_time": 1694077200000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1694080799999}, {"open_time": 1694080800000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1694084399999}, {"open_time": 1694084400000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1694087999999}, {"open_time": 1694088000000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1694091599999}, {"open_time": 1694091600000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1694095199999}, {"open_time": 1694095200000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1694098799999}, {"open_time": 1694098800000, "open": 4.45, "high": 4.45, "low": 4.45, "close": 4.45, "volume": 3.57, "close_time": 1694102399999}, {"open_time": 1694102400000, "open": 4.474, "high": 4.476, "low": 4.433, "close": 4.433, "volume": 609.48, "close_time": 1694105999999}, {"open_time": 1694106000000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "close_time": 1694109599999}, {"open_time": 1694109600000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "close_time": 1694113199999}, {"open_time": 1694113200000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "close_time": 1694116799999}, {"open_time": 1694116800000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "close_time": 1694120399999}, {"open_time": 1694120400000, "open": 4.489, "high": 4.524, "low": 4.453, "close": 4.453, "volume": 132.58, "close_time": 1694123999999}, {"open_time": 1694124000000, "open": 4.519, "high": 4.519, "low": 4.456, "close": 4.456, "volume": 3.56, "close_time": 1694127599999}, {"open_time": 1694127600000, "open": 4.519, "high": 4.519, "low": 4.519, "close": 4.519, "volume": 2.65, "close_time": 1694131199999}, {"open_time": 1694131200000, "open": 4.519, "high": 4.519, "low": 4.519, "close": 4.519, "volume": 0.0, "close_time": 1694134799999}, {"open_time": 1694134800000, "open": 4.452, "high": 4.46, "low": 4.451, "close": 4.458, "volume": 284.1, "close_time": 1694138399999}, {"open_time": 1694138400000, "open": 4.458, "high": 4.458, "low": 4.458, "close": 4.458, "volume": 0.0, "close_time": 1694141999999}, {"open_time": 1694142000000, "open": 4.422, "high": 4.481, "low": 4.422, "close": 4.425, "volume": 43.94, "close_time": 1694145599999}, {"open_time": 1694145600000, "open": 4.425, "high": 4.425, "low": 4.425, "close": 4.425, "volume": 0.0, "close_time": 1694149199999}, {"open_time": 1694149200000, "open": 4.425, "high": 4.425, "low": 4.425, "close": 4.425, "volume": 0.0, "close_time": 1694152799999}, {"open_time": 1694152800000, "open": 4.425, "high": 4.425, "low": 4.425, "close": 4.425, "volume": 0.0, "close_time": 1694156399999}, {"open_time": 1694156400000, "open": 4.425, "high": 4.425, "low": 4.425, "close": 4.425, "volume": 0.0, "close_time": 1694159999999}, {"open_time": 1694160000000, "open": 4.425, "high": 4.425, "low": 4.425, "close": 4.425, "volume": 0.0, "close_time": 1694163599999}, {"open_time": 1694163600000, "open": 4.415, "high": 4.415, "low": 4.414, "close": 4.414, "volume": 77.08, "close_time": 1694167199999}, {"open_time": 1694167200000, "open": 4.406, "high": 4.406, "low": 4.312, "close": 4.312, "volume": 175.4, "close_time": 1694170799999}, {"open_time": 1694170800000, "open": 4.362, "high": 4.362, "low": 4.357, "close": 4.36, "volume": 70.65, "close_time": 1694174399999}, {"open_time": 1694174400000, "open": 4.375, "high": 4.396, "low": 4.375, "close": 4.396, "volume": 191.37, "close_time": 1694177999999}, {"open_time": 1694178000000, "open": 4.396, "high": 4.396, "low": 4.396, "close": 4.396, "volume": 0.0, "close_time": 1694181599999}, {"open_time": 1694181600000, "open": 4.383, "high": 4.383, "low": 4.383, "close": 4.383, "volume": 67.29, "close_time": 1694185199999}, {"open_time": 1694185200000, "open": 4.383, "high": 4.383, "low": 4.383, "close": 4.383, "volume": 0.0, "close_time": 1694188799999}, {"open_time": 1694188800000, "open": 4.383, "high": 4.383, "low": 4.383, "close": 4.383, "volume": 0.0, "close_time": 1694192399999}, {"open_time": 1694192400000, "open": 4.409, "high": 4.409, "low": 4.398, "close": 4.398, "volume": 134.73, "close_time": 1694195999999}, {"open_time": 1694196000000, "open": 4.38, "high": 4.38, "low": 4.379, "close": 4.379, "volume": 106.83, "close_time": 1694199599999}, {"open_time": 1694199600000, "open": 4.379, "high": 4.379, "low": 4.379, "close": 4.379, "volume": 0.0, "close_time": 1694203199999}, {"open_time": 1694203200000, "open": 4.379, "high": 4.379, "low": 4.379, "close": 4.379, "volume": 0.0, "close_time": 1694206799999}, {"open_time": 1694206800000, "open": 4.379, "high": 4.379, "low": 4.379, "close": 4.379, "volume": 0.0, "close_time": 1694210399999}, {"open_time": 1694210400000, "open": 4.379, "high": 4.379, "low": 4.379, "close": 4.379, "volume": 0.0, "close_time": 1694213999999}, {"open_time": 1694214000000, "open": 4.401, "high": 4.401, "low": 4.401, "close": 4.401, "volume": 5.0, "close_time": 1694217599999}, {"open_time": 1694217600000, "open": 4.358, "high": 4.358, "low": 4.357, "close": 4.357, "volume": 135.42, "close_time": 1694221199999}, {"open_time": 1694221200000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 0.0, "close_time": 1694224799999}, {"open_time": 1694224800000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 0.0, "close_time": 1694228399999}, {"open_time": 1694228400000, "open": 4.386, "high": 4.386, "low": 4.34, "close": 4.34, "volume": 173.57, "close_time": 1694231999999}, {"open_time": 1694232000000, "open": 4.34, "high": 4.34, "low": 4.34, "close": 4.34, "volume": 0.0, "close_time": 1694235599999}, {"open_time": 1694235600000, "open": 4.34, "high": 4.34, "low": 4.34, "close": 4.34, "volume": 0.0, "close_time": 1694239199999}, {"open_time": 1694239200000, "open": 4.34, "high": 4.34, "low": 4.34, "close": 4.34, "volume": 0.0, "close_time": 1694242799999}, {"open_time": 1694242800000, "open": 4.34, "high": 4.34, "low": 4.34, "close": 4.34, "volume": 0.0, "close_time": 1694246399999}, {"open_time": 1694246400000, "open": 4.403, "high": 4.403, "low": 4.403, "close": 4.403, "volume": 1.13, "close_time": 1694249999999}, {"open_time": 1694250000000, "open": 4.336, "high": 4.336, "low": 4.336, "close": 4.336, "volume": 32.66, "close_time": 1694253599999}, {"open_time": 1694253600000, "open": 4.336, "high": 4.336, "low": 4.336, "close": 4.336, "volume": 0.0, "close_time": 1694257199999}, {"open_time": 1694257200000, "open": 4.336, "high": 4.336, "low": 4.336, "close": 4.336, "volume": 0.0, "close_time": 1694260799999}, {"open_time": 1694260800000, "open": 4.335, "high": 4.335, "low": 4.335, "close": 4.335, "volume": 6.03, "close_time": 1694264399999}, {"open_time": 1694264400000, "open": 4.335, "high": 4.335, "low": 4.335, "close": 4.335, "volume": 0.0, "close_time": 1694267999999}, {"open_time": 1694268000000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 6.06, "close_time": 1694271599999}, {"open_time": 1694271600000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "close_time": 1694275199999}, {"open_time": 1694275200000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "close_time": 1694278799999}, {"open_time": 1694278800000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "close_time": 1694282399999}, {"open_time": 1694282400000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "close_time": 1694285999999}, {"open_time": 1694286000000, "open": 4.344, "high": 4.344, "low": 4.344, "close": 4.344, "volume": 2.29, "close_time": 1694289599999}, {"open_time": 1694289600000, "open": 4.34, "high": 4.34, "low": 4.34, "close": 4.34, "volume": 5.54, "close_time": 1694293199999}, {"open_time": 1694293200000, "open": 4.34, "high": 4.34, "low": 4.34, "close": 4.34, "volume": 0.0, "close_time": 1694296799999}, {"open_time": 1694296800000, "open": 4.302, "high": 4.302, "low": 4.302, "close": 4.302, "volume": 39.96, "close_time": 1694300399999}, {"open_time": 1694300400000, "open": 4.302, "high": 4.302, "low": 4.302, "close": 4.302, "volume": 0.0, "close_time": 1694303999999}, {"open_time": 1694304000000, "open": 4.3, "high": 4.3, "low": 4.257, "close": 4.282, "volume": 380.01, "close_time": 1694307599999}, {"open_time": 1694307600000, "open": 4.282, "high": 4.282, "low": 4.282, "close": 4.282, "volume": 0.0, "close_time": 1694311199999}, {"open_time": 1694311200000, "open": 4.287, "high": 4.287, "low": 4.287, "close": 4.287, "volume": 73.62, "close_time": 1694314799999}, {"open_time": 1694314800000, "open": 4.298, "high": 4.312, "low": 4.298, "close": 4.312, "volume": 67.15, "close_time": 1694318399999}, {"open_time": 1694318400000, "open": 4.252, "high": 4.258, "low": 4.139, "close": 4.241, "volume": 967.07, "close_time": 1694321999999}, {"open_time": 1694322000000, "open": 4.241, "high": 4.241, "low": 4.241, "close": 4.241, "volume": 0.0, "close_time": 1694325599999}, {"open_time": 1694325600000, "open": 4.247, "high": 4.248, "low": 4.247, "close": 4.248, "volume": 20.71, "close_time": 1694329199999}, {"open_time": 1694329200000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "close_time": 1694332799999}, {"open_time": 1694332800000, "open": 4.257, "high": 4.257, "low": 4.257, "close": 4.257, "volume": 1.17, "close_time": 1694336399999}, {"open_time": 1694336400000, "open": 4.257, "high": 4.257, "low": 4.257, "close": 4.257, "volume": 0.0, "close_time": 1694339999999}, {"open_time": 1694340000000, "open": 4.257, "high": 4.257, "low": 4.257, "close": 4.257, "volume": 0.0, "close_time": 1694343599999}, {"open_time": 1694343600000, "open": 4.257, "high": 4.257, "low": 4.257, "close": 4.257, "volume": 0.0, "close_time": 1694347199999}, {"open_time": 1694347200000, "open": 4.257, "high": 4.257, "low": 4.257, "close": 4.257, "volume": 0.0, "close_time": 1694350799999}, {"open_time": 1694350800000, "open": 4.257, "high": 4.257, "low": 4.257, "close": 4.257, "volume": 0.0, "close_time": 1694354399999}, {"open_time": 1694354400000, "open": 4.257, "high": 4.257, "low": 4.257, "close": 4.257, "volume": 0.0, "close_time": 1694357999999}, {"open_time": 1694358000000, "open": 4.193, "high": 4.214, "low": 4.166, "close": 4.214, "volume": 354.39, "close_time": 1694361599999}, {"open_time": 1694361600000, "open": 4.217, "high": 4.218, "low": 4.207, "close": 4.207, "volume": 297.51, "close_time": 1694365199999}, {"open_time": 1694365200000, "open": 4.207, "high": 4.207, "low": 4.207, "close": 4.207, "volume": 0.0, "close_time": 1694368799999}, {"open_time": 1694368800000, "open": 4.207, "high": 4.207, "low": 4.207, "close": 4.207, "volume": 0.0, "close_time": 1694372399999}, {"open_time": 1694372400000, "open": 4.217, "high": 4.219, "low": 4.217, "close": 4.219, "volume": 52.52, "close_time": 1694375999999}, {"open_time": 1694376000000, "open": 4.22, "high": 4.232, "low": 4.22, "close": 4.232, "volume": 24.26, "close_time": 1694379599999}, {"open_time": 1694379600000, "open": 4.24, "high": 4.241, "low": 4.201, "close": 4.201, "volume": 29.05, "close_time": 1694383199999}, {"open_time": 1694383200000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 6.04, "close_time": 1694386799999}, {"open_time": 1694386800000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "close_time": 1694390399999}, {"open_time": 1694390400000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "close_time": 1694393999999}, {"open_time": 1694394000000, "open": 4.192, "high": 4.194, "low": 4.191, "close": 4.193, "volume": 220.43, "close_time": 1694397599999}, {"open_time": 1694397600000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 366.32, "close_time": 1694401199999}, {"open_time": 1694401200000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 0.0, "close_time": 1694404799999}, {"open_time": 1694404800000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 0.0, "close_time": 1694408399999}, {"open_time": 1694408400000, "open": 4.223, "high": 4.228, "low": 4.223, "close": 4.228, "volume": 194.26, "close_time": 1694411999999}, {"open_time": 1694412000000, "open": 4.228, "high": 4.228, "low": 4.228, "close": 4.228, "volume": 0.0, "close_time": 1694415599999}, {"open_time": 1694415600000, "open": 4.228, "high": 4.228, "low": 4.228, "close": 4.228, "volume": 0.0, "close_time": 1694419199999}, {"open_time": 1694419200000, "open": 4.191, "high": 4.191, "low": 4.187, "close": 4.187, "volume": 135.81, "close_time": 1694422799999}, {"open_time": 1694422800000, "open": 4.178, "high": 4.178, "low": 4.145, "close": 4.145, "volume": 258.21, "close_time": 1694426399999}, {"open_time": 1694426400000, "open": 4.133, "high": 4.155, "low": 4.088, "close": 4.151, "volume": 251.77, "close_time": 1694429999999}, {"open_time": 1694430000000, "open": 4.151, "high": 4.151, "low": 4.151, "close": 4.151, "volume": 0.0, "close_time": 1694433599999}, {"open_time": 1694433600000, "open": 4.141, "high": 4.157, "low": 4.141, "close": 4.157, "volume": 242.36, "close_time": 1694437199999}, {"open_time": 1694437200000, "open": 4.157, "high": 4.157, "low": 4.157, "close": 4.157, "volume": 17.82, "close_time": 1694440799999}, {"open_time": 1694440800000, "open": 4.108, "high": 4.144, "low": 4.083, "close": 4.083, "volume": 1181.55, "close_time": 1694444399999}, {"open_time": 1694444400000, "open": 4.1, "high": 4.107, "low": 4.1, "close": 4.107, "volume": 129.98, "close_time": 1694447999999}, {"open_time": 1694448000000, "open": 4.082, "high": 4.082, "low": 4.082, "close": 4.082, "volume": 59.76, "close_time": 1694451599999}, {"open_time": 1694451600000, "open": 4.082, "high": 4.082, "low": 4.082, "close": 4.082, "volume": 0.0, "close_time": 1694455199999}, {"open_time": 1694455200000, "open": 4.082, "high": 4.082, "low": 4.082, "close": 4.082, "volume": 0.0, "close_time": 1694458799999}, {"open_time": 1694458800000, "open": 4.083, "high": 4.084, "low": 4.043, "close": 4.046, "volume": 406.25, "close_time": 1694462399999}, {"open_time": 1694462400000, "open": 4.046, "high": 4.046, "low": 4.046, "close": 4.046, "volume": 0.0, "close_time": 1694465999999}, {"open_time": 1694466000000, "open": 4.046, "high": 4.046, "low": 4.046, "close": 4.046, "volume": 0.0, "close_time": 1694469599999}, {"open_time": 1694469600000, "open": 4.046, "high": 4.046, "low": 4.027, "close": 4.027, "volume": 30.18, "close_time": 1694473199999}, {"open_time": 1694473200000, "open": 4.094, "high": 4.111, "low": 4.094, "close": 4.111, "volume": 172.8, "close_time": 1694476799999}, {"open_time": 1694476800000, "open": 4.112, "high": 4.137, "low": 4.112, "close": 4.137, "volume": 93.74, "close_time": 1694480399999}, {"open_time": 1694480400000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1694483999999}, {"open_time": 1694484000000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1694487599999}, {"open_time": 1694487600000, "open": 4.155, "high": 4.22, "low": 4.155, "close": 4.22, "volume": 127.62, "close_time": 1694491199999}, {"open_time": 1694491200000, "open": 4.22, "high": 4.22, "low": 4.22, "close": 4.22, "volume": 0.0, "close_time": 1694494799999}, {"open_time": 1694494800000, "open": 4.171, "high": 4.175, "low": 4.159, "close": 4.171, "volume": 195.25, "close_time": 1694498399999}, {"open_time": 1694498400000, "open": 4.171, "high": 4.171, "low": 4.171, "close": 4.171, "volume": 0.0, "close_time": 1694501999999}, {"open_time": 1694502000000, "open": 4.171, "high": 4.171, "low": 4.171, "close": 4.171, "volume": 0.0, "close_time": 1694505599999}, {"open_time": 1694505600000, "open": 4.171, "high": 4.171, "low": 4.171, "close": 4.171, "volume": 0.0, "close_time": 1694509199999}, {"open_time": 1694509200000, "open": 4.19, "high": 4.193, "low": 4.149, "close": 4.15, "volume": 137.03, "close_time": 1694512799999}, {"open_time": 1694512800000, "open": 4.217, "high": 4.291, "low": 4.217, "close": 4.291, "volume": 209.07, "close_time": 1694516399999}, {"open_time": 1694516400000, "open": 4.291, "high": 4.291, "low": 4.291, "close": 4.291, "volume": 0.0, "close_time": 1694519999999}, {"open_time": 1694520000000, "open": 4.291, "high": 4.291, "low": 4.291, "close": 4.291, "volume": 0.0, "close_time": 1694523599999}, {"open_time": 1694523600000, "open": 4.232, "high": 4.247, "low": 4.222, "close": 4.238, "volume": 144.89, "close_time": 1694527199999}, {"open_time": 1694527200000, "open": 4.25, "high": 4.25, "low": 4.224, "close": 4.231, "volume": 126.63, "close_time": 1694530799999}, {"open_time": 1694530800000, "open": 4.231, "high": 4.231, "low": 4.231, "close": 4.231, "volume": 0.0, "close_time": 1694534399999}, {"open_time": 1694534400000, "open": 4.283, "high": 4.283, "low": 4.229, "close": 4.23, "volume": 174.79, "close_time": 1694537999999}, {"open_time": 1694538000000, "open": 4.211, "high": 4.213, "low": 4.195, "close": 4.204, "volume": 262.13, "close_time": 1694541599999}, {"open_time": 1694541600000, "open": 4.204, "high": 4.204, "low": 4.204, "close": 4.204, "volume": 0.0, "close_time": 1694545199999}, {"open_time": 1694545200000, "open": 4.241, "high": 4.25, "low": 4.202, "close": 4.202, "volume": 33.56, "close_time": 1694548799999}, {"open_time": 1694548800000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 0.0, "close_time": 1694552399999}, {"open_time": 1694552400000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 0.0, "close_time": 1694555999999}, {"open_time": 1694556000000, "open": 4.202, "high": 4.202, "low": 4.202, "close": 4.202, "volume": 0.0, "close_time": 1694559599999}, {"open_time": 1694559600000, "open": 4.2, "high": 4.207, "low": 4.2, "close": 4.207, "volume": 522.61, "close_time": 1694563199999}, {"open_time": 1694563200000, "open": 4.188, "high": 4.215, "low": 4.187, "close": 4.215, "volume": 97.89, "close_time": 1694566799999}, {"open_time": 1694566800000, "open": 4.215, "high": 4.215, "low": 4.215, "close": 4.215, "volume": 0.0, "close_time": 1694570399999}, {"open_time": 1694570400000, "open": 4.238, "high": 4.238, "low": 4.238, "close": 4.238, "volume": 6.27, "close_time": 1694573999999}, {"open_time": 1694574000000, "open": 4.238, "high": 4.238, "low": 4.238, "close": 4.238, "volume": 0.0, "close_time": 1694577599999}, {"open_time": 1694577600000, "open": 4.237, "high": 4.237, "low": 4.237, "close": 4.237, "volume": 2.53, "close_time": 1694581199999}, {"open_time": 1694581200000, "open": 4.189, "high": 4.189, "low": 4.186, "close": 4.186, "volume": 62.34, "close_time": 1694584799999}, {"open_time": 1694584800000, "open": 4.186, "high": 4.186, "low": 4.186, "close": 4.186, "volume": 0.0, "close_time": 1694588399999}, {"open_time": 1694588400000, "open": 4.235, "high": 4.291, "low": 4.189, "close": 4.229, "volume": 355.93, "close_time": 1694591999999}, {"open_time": 1694592000000, "open": 4.229, "high": 4.229, "low": 4.229, "close": 4.229, "volume": 0.0, "close_time": 1694595599999}, {"open_time": 1694595600000, "open": 4.26, "high": 4.261, "low": 4.209, "close": 4.209, "volume": 83.54, "close_time": 1694599199999}, {"open_time": 1694599200000, "open": 4.209, "high": 4.209, "low": 4.209, "close": 4.209, "volume": 0.0, "close_time": 1694602799999}, {"open_time": 1694602800000, "open": 4.209, "high": 4.209, "low": 4.209, "close": 4.209, "volume": 0.0, "close_time": 1694606399999}, {"open_time": 1694606400000, "open": 4.28, "high": 4.28, "low": 4.28, "close": 4.28, "volume": 54.0, "close_time": 1694609999999}, {"open_time": 1694610000000, "open": 4.28, "high": 4.28, "low": 4.28, "close": 4.28, "volume": 0.0, "close_time": 1694613599999}, {"open_time": 1694613600000, "open": 4.281, "high": 4.283, "low": 4.281, "close": 4.283, "volume": 22.24, "close_time": 1694617199999}, {"open_time": 1694617200000, "open": 4.302, "high": 4.305, "low": 4.302, "close": 4.305, "volume": 33.99, "close_time": 1694620799999}, {"open_time": 1694620800000, "open": 4.305, "high": 4.305, "low": 4.305, "close": 4.305, "volume": 0.0, "close_time": 1694624399999}, {"open_time": 1694624400000, "open": 4.254, "high": 4.254, "low": 4.242, "close": 4.243, "volume": 174.44, "close_time": 1694627999999}, {"open_time": 1694628000000, "open": 4.268, "high": 4.268, "low": 4.232, "close": 4.232, "volume": 10.21, "close_time": 1694631599999}, {"open_time": 1694631600000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 0.0, "close_time": 1694635199999}, {"open_time": 1694635200000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 0.0, "close_time": 1694638799999}, {"open_time": 1694638800000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 0.0, "close_time": 1694642399999}, {"open_time": 1694642400000, "open": 4.266, "high": 4.266, "low": 4.266, "close": 4.266, "volume": 24.48, "close_time": 1694645999999}, {"open_time": 1694646000000, "open": 4.266, "high": 4.266, "low": 4.266, "close": 4.266, "volume": 0.0, "close_time": 1694649599999}, {"open_time": 1694649600000, "open": 4.295, "high": 4.315, "low": 4.295, "close": 4.315, "volume": 200.74, "close_time": 1694653199999}, {"open_time": 1694653200000, "open": 4.324, "high": 4.324, "low": 4.324, "close": 4.324, "volume": 25.76, "close_time": 1694656799999}, {"open_time": 1694656800000, "open": 4.3, "high": 4.323, "low": 4.252, "close": 4.252, "volume": 323.28, "close_time": 1694660399999}, {"open_time": 1694660400000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "close_time": 1694663999999}, {"open_time": 1694664000000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "close_time": 1694667599999}, {"open_time": 1694667600000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "close_time": 1694671199999}, {"open_time": 1694671200000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "close_time": 1694674799999}, {"open_time": 1694674800000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "close_time": 1694678399999}, {"open_time": 1694678400000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "close_time": 1694681999999}, {"open_time": 1694682000000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "close_time": 1694685599999}, {"open_time": 1694685600000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "close_time": 1694689199999}, {"open_time": 1694689200000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "close_time": 1694692799999}, {"open_time": 1694692800000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 0.0, "close_time": 1694696399999}, {"open_time": 1694696400000, "open": 4.299, "high": 4.313, "low": 4.299, "close": 4.313, "volume": 63.94, "close_time": 1694699999999}, {"open_time": 1694700000000, "open": 4.326, "high": 4.326, "low": 4.326, "close": 4.326, "volume": 146.48, "close_time": 1694703599999}, {"open_time": 1694703600000, "open": 4.342, "high": 4.347, "low": 4.272, "close": 4.295, "volume": 28.79, "close_time": 1694707199999}, {"open_time": 1694707200000, "open": 4.295, "high": 4.295, "low": 4.295, "close": 4.295, "volume": 0.0, "close_time": 1694710799999}, {"open_time": 1694710800000, "open": 4.3, "high": 4.3, "low": 4.3, "close": 4.3, "volume": 11.01, "close_time": 1694714399999}, {"open_time": 1694714400000, "open": 4.293, "high": 4.294, "low": 4.293, "close": 4.294, "volume": 71.35, "close_time": 1694717999999}, {"open_time": 1694718000000, "open": 4.294, "high": 4.315, "low": 4.275, "close": 4.298, "volume": 170.47, "close_time": 1694721599999}, {"open_time": 1694721600000, "open": 4.298, "high": 4.298, "low": 4.298, "close": 4.298, "volume": 0.0, "close_time": 1694725199999}, {"open_time": 1694725200000, "open": 4.275, "high": 4.275, "low": 4.274, "close": 4.274, "volume": 162.63, "close_time": 1694728799999}, {"open_time": 1694728800000, "open": 4.274, "high": 4.274, "low": 4.274, "close": 4.274, "volume": 0.0, "close_time": 1694732399999}, {"open_time": 1694732400000, "open": 4.272, "high": 4.272, "low": 4.271, "close": 4.271, "volume": 31.12, "close_time": 1694735999999}, {"open_time": 1694736000000, "open": 4.271, "high": 4.271, "low": 4.271, "close": 4.271, "volume": 0.0, "close_time": 1694739599999}, {"open_time": 1694739600000, "open": 4.302, "high": 4.302, "low": 4.248, "close": 4.248, "volume": 103.57, "close_time": 1694743199999}, {"open_time": 1694743200000, "open": 4.293, "high": 4.305, "low": 4.288, "close": 4.305, "volume": 412.75, "close_time": 1694746799999}, {"open_time": 1694746800000, "open": 4.305, "high": 4.305, "low": 4.305, "close": 4.305, "volume": 0.0, "close_time": 1694750399999}, {"open_time": 1694750400000, "open": 4.299, "high": 4.3, "low": 4.299, "close": 4.299, "volume": 62.45, "close_time": 1694753999999}, {"open_time": 1694754000000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 0.0, "close_time": 1694757599999}, {"open_time": 1694757600000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 0.0, "close_time": 1694761199999}, {"open_time": 1694761200000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 0.0, "close_time": 1694764799999}, {"open_time": 1694764800000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 0.0, "close_time": 1694768399999}, {"open_time": 1694768400000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 0.0, "close_time": 1694771999999}, {"open_time": 1694772000000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 0.0, "close_time": 1694775599999}, {"open_time": 1694775600000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 0.0, "close_time": 1694779199999}, {"open_time": 1694779200000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 0.0, "close_time": 1694782799999}, {"open_time": 1694782800000, "open": 4.299, "high": 4.299, "low": 4.299, "close": 4.299, "volume": 0.0, "close_time": 1694786399999}, {"open_time": 1694786400000, "open": 4.312, "high": 4.312, "low": 4.312, "close": 4.312, "volume": 5.79, "close_time": 1694789999999}, {"open_time": 1694790000000, "open": 4.312, "high": 4.312, "low": 4.312, "close": 4.312, "volume": 0.0, "close_time": 1694793599999}, {"open_time": 1694793600000, "open": 4.312, "high": 4.312, "low": 4.312, "close": 4.312, "volume": 0.0, "close_time": 1694797199999}, {"open_time": 1694797200000, "open": 4.312, "high": 4.312, "low": 4.312, "close": 4.312, "volume": 0.0, "close_time": 1694800799999}, {"open_time": 1694800800000, "open": 4.312, "high": 4.312, "low": 4.312, "close": 4.312, "volume": 0.0, "close_time": 1694804399999}, {"open_time": 1694804400000, "open": 4.276, "high": 4.285, "low": 4.276, "close": 4.276, "volume": 192.4, "close_time": 1694807999999}, {"open_time": 1694808000000, "open": 4.276, "high": 4.276, "low": 4.276, "close": 4.276, "volume": 0.0, "close_time": 1694811599999}, {"open_time": 1694811600000, "open": 4.3, "high": 4.301, "low": 4.3, "close": 4.301, "volume": 165.45, "close_time": 1694815199999}, {"open_time": 1694815200000, "open": 4.311, "high": 4.37, "low": 4.294, "close": 4.296, "volume": 190.2, "close_time": 1694818799999}, {"open_time": 1694818800000, "open": 4.296, "high": 4.296, "low": 4.296, "close": 4.296, "volume": 0.0, "close_time": 1694822399999}, {"open_time": 1694822400000, "open": 4.296, "high": 4.296, "low": 4.296, "close": 4.296, "volume": 0.0, "close_time": 1694825999999}, {"open_time": 1694826000000, "open": 4.296, "high": 4.296, "low": 4.296, "close": 4.296, "volume": 0.0, "close_time": 1694829599999}, {"open_time": 1694829600000, "open": 4.38, "high": 4.391, "low": 4.362, "close": 4.391, "volume": 44.79, "close_time": 1694833199999}, {"open_time": 1694833200000, "open": 4.411, "high": 4.413, "low": 4.372, "close": 4.38, "volume": 54.62, "close_time": 1694836799999}, {"open_time": 1694836800000, "open": 4.38, "high": 4.38, "low": 4.38, "close": 4.38, "volume": 0.0, "close_time": 1694840399999}, {"open_time": 1694840400000, "open": 4.38, "high": 4.38, "low": 4.38, "close": 4.38, "volume": 0.0, "close_time": 1694843999999}, {"open_time": 1694844000000, "open": 4.362, "high": 4.364, "low": 4.349, "close": 4.363, "volume": 195.22, "close_time": 1694847599999}, {"open_time": 1694847600000, "open": 4.363, "high": 4.363, "low": 4.363, "close": 4.363, "volume": 0.0, "close_time": 1694851199999}, {"open_time": 1694851200000, "open": 4.363, "high": 4.363, "low": 4.363, "close": 4.363, "volume": 0.0, "close_time": 1694854799999}, {"open_time": 1694854800000, "open": 4.363, "high": 4.363, "low": 4.363, "close": 4.363, "volume": 0.0, "close_time": 1694858399999}, {"open_time": 1694858400000, "open": 4.336, "high": 4.336, "low": 4.335, "close": 4.335, "volume": 72.12, "close_time": 1694861999999}, {"open_time": 1694862000000, "open": 4.335, "high": 4.335, "low": 4.335, "close": 4.335, "volume": 0.0, "close_time": 1694865599999}, {"open_time": 1694865600000, "open": 4.315, "high": 4.39, "low": 4.315, "close": 4.39, "volume": 99.73, "close_time": 1694869199999}, {"open_time": 1694869200000, "open": 4.39, "high": 4.39, "low": 4.39, "close": 4.39, "volume": 0.0, "close_time": 1694872799999}, {"open_time": 1694872800000, "open": 4.316, "high": 4.316, "low": 4.312, "close": 4.312, "volume": 150.5, "close_time": 1694876399999}, {"open_time": 1694876400000, "open": 4.312, "high": 4.312, "low": 4.312, "close": 4.312, "volume": 0.0, "close_time": 1694879999999}, {"open_time": 1694880000000, "open": 4.294, "high": 4.327, "low": 4.294, "close": 4.327, "volume": 11.69, "close_time": 1694883599999}, {"open_time": 1694883600000, "open": 4.334, "high": 4.343, "low": 4.334, "close": 4.34, "volume": 344.27, "close_time": 1694887199999}, {"open_time": 1694887200000, "open": 4.358, "high": 4.358, "low": 4.303, "close": 4.303, "volume": 11.25, "close_time": 1694890799999}, {"open_time": 1694890800000, "open": 4.303, "high": 4.303, "low": 4.303, "close": 4.303, "volume": 0.0, "close_time": 1694894399999}, {"open_time": 1694894400000, "open": 4.303, "high": 4.303, "low": 4.303, "close": 4.303, "volume": 0.0, "close_time": 1694897999999}, {"open_time": 1694898000000, "open": 4.303, "high": 4.303, "low": 4.303, "close": 4.303, "volume": 0.0, "close_time": 1694901599999}, {"open_time": 1694901600000, "open": 4.303, "high": 4.303, "low": 4.303, "close": 4.303, "volume": 0.0, "close_time": 1694905199999}, {"open_time": 1694905200000, "open": 4.304, "high": 4.304, "low": 4.304, "close": 4.304, "volume": 6.07, "close_time": 1694908799999}, {"open_time": 1694908800000, "open": 4.296, "high": 4.296, "low": 4.296, "close": 4.296, "volume": 1.33, "close_time": 1694912399999}, {"open_time": 1694912400000, "open": 4.294, "high": 4.297, "low": 4.264, "close": 4.264, "volume": 276.83, "close_time": 1694915999999}, {"open_time": 1694916000000, "open": 4.264, "high": 4.264, "low": 4.264, "close": 4.264, "volume": 0.0, "close_time": 1694919599999}, {"open_time": 1694919600000, "open": 4.32, "high": 4.32, "low": 4.308, "close": 4.31, "volume": 13.71, "close_time": 1694923199999}, {"open_time": 1694923200000, "open": 4.322, "high": 4.325, "low": 4.322, "close": 4.325, "volume": 270.75, "close_time": 1694926799999}, {"open_time": 1694926800000, "open": 4.325, "high": 4.325, "low": 4.325, "close": 4.325, "volume": 51.64, "close_time": 1694930399999}, {"open_time": 1694930400000, "open": 4.326, "high": 4.326, "low": 4.326, "close": 4.326, "volume": 6.12, "close_time": 1694933999999}, {"open_time": 1694934000000, "open": 4.326, "high": 4.326, "low": 4.326, "close": 4.326, "volume": 0.0, "close_time": 1694937599999}, {"open_time": 1694937600000, "open": 4.326, "high": 4.326, "low": 4.326, "close": 4.326, "volume": 0.0, "close_time": 1694941199999}, {"open_time": 1694941200000, "open": 4.346, "high": 4.37, "low": 4.346, "close": 4.37, "volume": 30.31, "close_time": 1694944799999}, {"open_time": 1694944800000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1694948399999}, {"open_time": 1694948400000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1694951999999}, {"open_time": 1694952000000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1694955599999}, {"open_time": 1694955600000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1694959199999}, {"open_time": 1694959200000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1694962799999}, {"open_time": 1694962800000, "open": 4.368, "high": 4.368, "low": 4.368, "close": 4.368, "volume": 7.62, "close_time": 1694966399999}, {"open_time": 1694966400000, "open": 4.315, "high": 4.343, "low": 4.292, "close": 4.309, "volume": 652.03, "close_time": 1694969999999}, {"open_time": 1694970000000, "open": 4.309, "high": 4.309, "low": 4.309, "close": 4.309, "volume": 0.0, "close_time": 1694973599999}, {"open_time": 1694973600000, "open": 4.275, "high": 4.275, "low": 4.272, "close": 4.272, "volume": 88.0, "close_time": 1694977199999}, {"open_time": 1694977200000, "open": 4.272, "high": 4.272, "low": 4.272, "close": 4.272, "volume": 0.0, "close_time": 1694980799999}, {"open_time": 1694980800000, "open": 4.306, "high": 4.306, "low": 4.248, "close": 4.248, "volume": 188.61, "close_time": 1694984399999}, {"open_time": 1694984400000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "close_time": 1694987999999}, {"open_time": 1694988000000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "close_time": 1694991599999}, {"open_time": 1694991600000, "open": 4.259, "high": 4.26, "low": 4.259, "close": 4.26, "volume": 215.12, "close_time": 1694995199999}, {"open_time": 1694995200000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1694998799999}, {"open_time": 1694998800000, "open": 4.292, "high": 4.292, "low": 4.288, "close": 4.289, "volume": 42.35, "close_time": 1695002399999}, {"open_time": 1695002400000, "open": 4.303, "high": 4.326, "low": 4.303, "close": 4.326, "volume": 239.06, "close_time": 1695005999999}, {"open_time": 1695006000000, "open": 4.326, "high": 4.326, "low": 4.326, "close": 4.326, "volume": 0.0, "close_time": 1695009599999}, {"open_time": 1695009600000, "open": 4.33, "high": 4.33, "low": 4.33, "close": 4.33, "volume": 1.0, "close_time": 1695013199999}, {"open_time": 1695013200000, "open": 4.345, "high": 4.347, "low": 4.345, "close": 4.347, "volume": 23.05, "close_time": 1695016799999}, {"open_time": 1695016800000, "open": 4.347, "high": 4.347, "low": 4.347, "close": 4.347, "volume": 0.0, "close_time": 1695020399999}, {"open_time": 1695020400000, "open": 4.347, "high": 4.347, "low": 4.347, "close": 4.347, "volume": 0.0, "close_time": 1695023999999}, {"open_time": 1695024000000, "open": 4.347, "high": 4.347, "low": 4.347, "close": 4.347, "volume": 0.0, "close_time": 1695027599999}, {"open_time": 1695027600000, "open": 4.354, "high": 4.37, "low": 4.354, "close": 4.37, "volume": 71.48, "close_time": 1695031199999}, {"open_time": 1695031200000, "open": 4.391, "high": 4.423, "low": 4.336, "close": 4.362, "volume": 1048.36, "close_time": 1695034799999}, {"open_time": 1695034800000, "open": 4.434, "high": 4.435, "low": 4.359, "close": 4.359, "volume": 109.19, "close_time": 1695038399999}, {"open_time": 1695038400000, "open": 4.449, "high": 4.449, "low": 4.449, "close": 4.449, "volume": 27.28, "close_time": 1695041999999}, {"open_time": 1695042000000, "open": 4.449, "high": 4.449, "low": 4.449, "close": 4.449, "volume": 0.0, "close_time": 1695045599999}, {"open_time": 1695045600000, "open": 4.449, "high": 4.449, "low": 4.449, "close": 4.449, "volume": 0.0, "close_time": 1695049199999}, {"open_time": 1695049200000, "open": 4.449, "high": 4.449, "low": 4.449, "close": 4.449, "volume": 0.0, "close_time": 1695052799999}, {"open_time": 1695052800000, "open": 4.449, "high": 4.449, "low": 4.449, "close": 4.449, "volume": 0.0, "close_time": 1695056399999}, {"open_time": 1695056400000, "open": 4.38, "high": 4.382, "low": 4.37, "close": 4.372, "volume": 277.9, "close_time": 1695059999999}, {"open_time": 1695060000000, "open": 4.358, "high": 4.358, "low": 4.357, "close": 4.357, "volume": 71.09, "close_time": 1695063599999}, {"open_time": 1695063600000, "open": 4.371, "high": 4.371, "low": 4.371, "close": 4.371, "volume": 37.0, "close_time": 1695067199999}, {"open_time": 1695067200000, "open": 4.371, "high": 4.371, "low": 4.371, "close": 4.371, "volume": 0.0, "close_time": 1695070799999}, {"open_time": 1695070800000, "open": 4.371, "high": 4.371, "low": 4.371, "close": 4.371, "volume": 0.0, "close_time": 1695074399999}, {"open_time": 1695074400000, "open": 4.371, "high": 4.371, "low": 4.371, "close": 4.371, "volume": 0.0, "close_time": 1695077999999}, {"open_time": 1695078000000, "open": 4.371, "high": 4.371, "low": 4.371, "close": 4.371, "volume": 0.0, "close_time": 1695081599999}, {"open_time": 1695081600000, "open": 4.371, "high": 4.371, "low": 4.371, "close": 4.371, "volume": 0.0, "close_time": 1695085199999}, {"open_time": 1695085200000, "open": 4.371, "high": 4.371, "low": 4.371, "close": 4.371, "volume": 0.0, "close_time": 1695088799999}, {"open_time": 1695088800000, "open": 4.365, "high": 4.365, "low": 4.365, "close": 4.365, "volume": 3.06, "close_time": 1695092399999}, {"open_time": 1695092400000, "open": 4.39, "high": 4.396, "low": 4.343, "close": 4.375, "volume": 480.98, "close_time": 1695095999999}, {"open_time": 1695096000000, "open": 4.375, "high": 4.375, "low": 4.375, "close": 4.375, "volume": 0.0, "close_time": 1695099599999}, {"open_time": 1695099600000, "open": 4.375, "high": 4.375, "low": 4.375, "close": 4.375, "volume": 0.0, "close_time": 1695103199999}, {"open_time": 1695103200000, "open": 4.375, "high": 4.375, "low": 4.375, "close": 4.375, "volume": 0.0, "close_time": 1695106799999}, {"open_time": 1695106800000, "open": 4.375, "high": 4.375, "low": 4.375, "close": 4.375, "volume": 0.0, "close_time": 1695110399999}, {"open_time": 1695110400000, "open": 4.405, "high": 4.413, "low": 4.405, "close": 4.413, "volume": 91.35, "close_time": 1695113999999}, {"open_time": 1695114000000, "open": 4.435, "high": 4.476, "low": 4.435, "close": 4.476, "volume": 117.75, "close_time": 1695117599999}, {"open_time": 1695117600000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1695121199999}, {"open_time": 1695121200000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1695124799999}, {"open_time": 1695124800000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1695128399999}, {"open_time": 1695128400000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1695131999999}, {"open_time": 1695132000000, "open": 4.402, "high": 4.431, "low": 4.402, "close": 4.427, "volume": 247.01, "close_time": 1695135599999}, {"open_time": 1695135600000, "open": 4.427, "high": 4.427, "low": 4.427, "close": 4.427, "volume": 0.0, "close_time": 1695139199999}, {"open_time": 1695139200000, "open": 4.427, "high": 4.427, "low": 4.427, "close": 4.427, "volume": 0.0, "close_time": 1695142799999}, {"open_time": 1695142800000, "open": 4.427, "high": 4.427, "low": 4.427, "close": 4.427, "volume": 0.0, "close_time": 1695146399999}, {"open_time": 1695146400000, "open": 4.412, "high": 4.412, "low": 4.412, "close": 4.412, "volume": 5.23, "close_time": 1695149999999}, {"open_time": 1695150000000, "open": 4.403, "high": 4.403, "low": 4.401, "close": 4.401, "volume": 147.55, "close_time": 1695153599999}, {"open_time": 1695153600000, "open": 4.389, "high": 4.389, "low": 4.385, "close": 4.385, "volume": 154.74, "close_time": 1695157199999}, {"open_time": 1695157200000, "open": 4.385, "high": 4.385, "low": 4.385, "close": 4.385, "volume": 0.0, "close_time": 1695160799999}, {"open_time": 1695160800000, "open": 4.385, "high": 4.385, "low": 4.385, "close": 4.385, "volume": 0.0, "close_time": 1695164399999}, {"open_time": 1695164400000, "open": 4.385, "high": 4.385, "low": 4.385, "close": 4.385, "volume": 0.0, "close_time": 1695167999999}, {"open_time": 1695168000000, "open": 4.385, "high": 4.385, "low": 4.385, "close": 4.385, "volume": 27.69, "close_time": 1695171599999}, {"open_time": 1695171600000, "open": 4.385, "high": 4.385, "low": 4.385, "close": 4.385, "volume": 0.0, "close_time": 1695175199999}, {"open_time": 1695175200000, "open": 4.421, "high": 4.45, "low": 4.394, "close": 4.394, "volume": 16.45, "close_time": 1695178799999}, {"open_time": 1695178800000, "open": 4.394, "high": 4.394, "low": 4.394, "close": 4.394, "volume": 0.0, "close_time": 1695182399999}, {"open_time": 1695182400000, "open": 4.394, "high": 4.394, "low": 4.394, "close": 4.394, "volume": 0.0, "close_time": 1695185999999}, {"open_time": 1695186000000, "open": 4.394, "high": 4.394, "low": 4.394, "close": 4.394, "volume": 0.0, "close_time": 1695189599999}, {"open_time": 1695189600000, "open": 4.394, "high": 4.394, "low": 4.394, "close": 4.394, "volume": 0.0, "close_time": 1695193199999}, {"open_time": 1695193200000, "open": 4.394, "high": 4.394, "low": 4.394, "close": 4.394, "volume": 0.0, "close_time": 1695196799999}, {"open_time": 1695196800000, "open": 4.394, "high": 4.394, "low": 4.394, "close": 4.394, "volume": 0.0, "close_time": 1695200399999}, {"open_time": 1695200400000, "open": 4.416, "high": 4.416, "low": 4.376, "close": 4.376, "volume": 413.12, "close_time": 1695203999999}, {"open_time": 1695204000000, "open": 4.376, "high": 4.376, "low": 4.376, "close": 4.376, "volume": 0.0, "close_time": 1695207599999}, {"open_time": 1695207600000, "open": 4.376, "high": 4.376, "low": 4.376, "close": 4.376, "volume": 0.0, "close_time": 1695211199999}, {"open_time": 1695211200000, "open": 4.361, "high": 4.361, "low": 4.348, "close": 4.348, "volume": 9.95, "close_time": 1695214799999}, {"open_time": 1695214800000, "open": 4.348, "high": 4.348, "low": 4.348, "close": 4.348, "volume": 0.0, "close_time": 1695218399999}, {"open_time": 1695218400000, "open": 4.348, "high": 4.348, "low": 4.348, "close": 4.348, "volume": 0.0, "close_time": 1695221999999}, {"open_time": 1695222000000, "open": 4.352, "high": 4.352, "low": 4.352, "close": 4.352, "volume": 14.29, "close_time": 1695225599999}, {"open_time": 1695225600000, "open": 4.352, "high": 4.352, "low": 4.352, "close": 4.352, "volume": 0.0, "close_time": 1695229199999}, {"open_time": 1695229200000, "open": 4.381, "high": 4.381, "low": 4.377, "close": 4.377, "volume": 81.48, "close_time": 1695232799999}, {"open_time": 1695232800000, "open": 4.367, "high": 4.381, "low": 4.367, "close": 4.381, "volume": 150.63, "close_time": 1695236399999}, {"open_time": 1695236400000, "open": 4.337, "high": 4.352, "low": 4.323, "close": 4.352, "volume": 274.76, "close_time": 1695239999999}, {"open_time": 1695240000000, "open": 4.348, "high": 4.348, "low": 4.348, "close": 4.348, "volume": 36.64, "close_time": 1695243599999}, {"open_time": 1695243600000, "open": 4.39, "high": 4.391, "low": 4.39, "close": 4.391, "volume": 73.0, "close_time": 1695247199999}, {"open_time": 1695247200000, "open": 4.391, "high": 4.391, "low": 4.391, "close": 4.391, "volume": 0.0, "close_time": 1695250799999}, {"open_time": 1695250800000, "open": 4.391, "high": 4.391, "low": 4.391, "close": 4.391, "volume": 0.0, "close_time": 1695254399999}, {"open_time": 1695254400000, "open": 4.391, "high": 4.391, "low": 4.391, "close": 4.391, "volume": 0.0, "close_time": 1695257999999}, {"open_time": 1695258000000, "open": 4.372, "high": 4.403, "low": 4.37, "close": 4.403, "volume": 84.33, "close_time": 1695261599999}, {"open_time": 1695261600000, "open": 4.377, "high": 4.377, "low": 4.377, "close": 4.377, "volume": 5.35, "close_time": 1695265199999}, {"open_time": 1695265200000, "open": 4.377, "high": 4.377, "low": 4.377, "close": 4.377, "volume": 0.0, "close_time": 1695268799999}, {"open_time": 1695268800000, "open": 4.377, "high": 4.377, "low": 4.377, "close": 4.377, "volume": 0.0, "close_time": 1695272399999}, {"open_time": 1695272400000, "open": 4.377, "high": 4.377, "low": 4.377, "close": 4.377, "volume": 0.0, "close_time": 1695275999999}, {"open_time": 1695276000000, "open": 4.335, "high": 4.335, "low": 4.321, "close": 4.321, "volume": 355.86, "close_time": 1695279599999}, {"open_time": 1695279600000, "open": 4.321, "high": 4.321, "low": 4.321, "close": 4.321, "volume": 0.0, "close_time": 1695283199999}, {"open_time": 1695283200000, "open": 4.314, "high": 4.366, "low": 4.312, "close": 4.315, "volume": 24.15, "close_time": 1695286799999}, {"open_time": 1695286800000, "open": 4.299, "high": 4.299, "low": 4.282, "close": 4.282, "volume": 166.92, "close_time": 1695290399999}, {"open_time": 1695290400000, "open": 4.271, "high": 4.271, "low": 4.25, "close": 4.25, "volume": 67.04, "close_time": 1695293999999}, {"open_time": 1695294000000, "open": 4.25, "high": 4.25, "low": 4.25, "close": 4.25, "volume": 0.0, "close_time": 1695297599999}, {"open_time": 1695297600000, "open": 4.27, "high": 4.28, "low": 4.252, "close": 4.252, "volume": 183.64, "close_time": 1695301199999}, {"open_time": 1695301200000, "open": 4.248, "high": 4.248, "low": 4.224, "close": 4.224, "volume": 288.69, "close_time": 1695304799999}, {"open_time": 1695304800000, "open": 4.232, "high": 4.234, "low": 4.232, "close": 4.234, "volume": 155.53, "close_time": 1695308399999}, {"open_time": 1695308400000, "open": 4.234, "high": 4.234, "low": 4.234, "close": 4.234, "volume": 0.0, "close_time": 1695311999999}, {"open_time": 1695312000000, "open": 4.234, "high": 4.234, "low": 4.234, "close": 4.234, "volume": 0.0, "close_time": 1695315599999}, {"open_time": 1695315600000, "open": 4.244, "high": 4.255, "low": 4.244, "close": 4.255, "volume": 51.43, "close_time": 1695319199999}, {"open_time": 1695319200000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695322799999}, {"open_time": 1695322800000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695326399999}, {"open_time": 1695326400000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695329999999}, {"open_time": 1695330000000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695333599999}, {"open_time": 1695333600000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695337199999}, {"open_time": 1695337200000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695340799999}, {"open_time": 1695340800000, "open": 4.208, "high": 4.256, "low": 4.203, "close": 4.256, "volume": 97.38, "close_time": 1695344399999}, {"open_time": 1695344400000, "open": 4.261, "high": 4.274, "low": 4.243, "close": 4.274, "volume": 95.5, "close_time": 1695347999999}, {"open_time": 1695348000000, "open": 4.225, "high": 4.259, "low": 4.225, "close": 4.255, "volume": 11.5, "close_time": 1695351599999}, {"open_time": 1695351600000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695355199999}, {"open_time": 1695355200000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695358799999}, {"open_time": 1695358800000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695362399999}, {"open_time": 1695362400000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695365999999}, {"open_time": 1695366000000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695369599999}, {"open_time": 1695369600000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695373199999}, {"open_time": 1695373200000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695376799999}, {"open_time": 1695376800000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695380399999}, {"open_time": 1695380400000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695383999999}, {"open_time": 1695384000000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1695387599999}, {"open_time": 1695387600000, "open": 4.258, "high": 4.259, "low": 4.258, "close": 4.258, "volume": 120.01, "close_time": 1695391199999}, {"open_time": 1695391200000, "open": 4.235, "high": 4.236, "low": 4.235, "close": 4.236, "volume": 1.17, "close_time": 1695394799999}, {"open_time": 1695394800000, "open": 4.236, "high": 4.236, "low": 4.236, "close": 4.236, "volume": 0.0, "close_time": 1695398399999}, {"open_time": 1695398400000, "open": 4.236, "high": 4.236, "low": 4.236, "close": 4.236, "volume": 0.0, "close_time": 1695401999999}, {"open_time": 1695402000000, "open": 4.236, "high": 4.236, "low": 4.236, "close": 4.236, "volume": 0.0, "close_time": 1695405599999}, {"open_time": 1695405600000, "open": 4.236, "high": 4.236, "low": 4.236, "close": 4.236, "volume": 0.0, "close_time": 1695409199999}, {"open_time": 1695409200000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 12.99, "close_time": 1695412799999}, {"open_time": 1695412800000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 0.0, "close_time": 1695416399999}, {"open_time": 1695416400000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 0.0, "close_time": 1695419999999}, {"open_time": 1695420000000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 0.0, "close_time": 1695423599999}, {"open_time": 1695423600000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 0.0, "close_time": 1695427199999}, {"open_time": 1695427200000, "open": 4.28, "high": 4.283, "low": 4.28, "close": 4.283, "volume": 84.47, "close_time": 1695430799999}, {"open_time": 1695430800000, "open": 4.249, "high": 4.249, "low": 4.249, "close": 4.249, "volume": 8.27, "close_time": 1695434399999}, {"open_time": 1695434400000, "open": 4.249, "high": 4.249, "low": 4.249, "close": 4.249, "volume": 0.0, "close_time": 1695437999999}, {"open_time": 1695438000000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 5.14, "close_time": 1695441599999}, {"open_time": 1695441600000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "close_time": 1695445199999}, {"open_time": 1695445200000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "close_time": 1695448799999}, {"open_time": 1695448800000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "close_time": 1695452399999}, {"open_time": 1695452400000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "close_time": 1695455999999}, {"open_time": 1695456000000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "close_time": 1695459599999}, {"open_time": 1695459600000, "open": 4.242, "high": 4.276, "low": 4.242, "close": 4.267, "volume": 17.89, "close_time": 1695463199999}, {"open_time": 1695463200000, "open": 4.267, "high": 4.267, "low": 4.267, "close": 4.267, "volume": 0.0, "close_time": 1695466799999}, {"open_time": 1695466800000, "open": 4.267, "high": 4.267, "low": 4.267, "close": 4.267, "volume": 0.0, "close_time": 1695470399999}, {"open_time": 1695470400000, "open": 4.267, "high": 4.267, "low": 4.267, "close": 4.267, "volume": 0.0, "close_time": 1695473999999}, {"open_time": 1695474000000, "open": 4.244, "high": 4.25, "low": 4.244, "close": 4.25, "volume": 9.15, "close_time": 1695477599999}, {"open_time": 1695477600000, "open": 4.282, "high": 4.285, "low": 4.282, "close": 4.285, "volume": 67.9, "close_time": 1695481199999}, {"open_time": 1695481200000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.99, "close_time": 1695484799999}, {"open_time": 1695484800000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695488399999}, {"open_time": 1695488400000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695491999999}, {"open_time": 1695492000000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695495599999}, {"open_time": 1695495600000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695499199999}, {"open_time": 1695499200000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695502799999}, {"open_time": 1695502800000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695506399999}, {"open_time": 1695506400000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695509999999}, {"open_time": 1695510000000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695513599999}, {"open_time": 1695513600000, "open": 4.285, "high": 4.285, "low": 4.285, "close": 4.285, "volume": 14.67, "close_time": 1695517199999}, {"open_time": 1695517200000, "open": 4.286, "high": 4.286, "low": 4.286, "close": 4.286, "volume": 10.18, "close_time": 1695520799999}, {"open_time": 1695520800000, "open": 4.286, "high": 4.286, "low": 4.286, "close": 4.286, "volume": 0.0, "close_time": 1695524399999}, {"open_time": 1695524400000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 1.88, "close_time": 1695527999999}, {"open_time": 1695528000000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 0.0, "close_time": 1695531599999}, {"open_time": 1695531600000, "open": 4.261, "high": 4.261, "low": 4.261, "close": 4.261, "volume": 0.0, "close_time": 1695535199999}, {"open_time": 1695535200000, "open": 4.298, "high": 4.298, "low": 4.253, "close": 4.253, "volume": 16.42, "close_time": 1695538799999}, {"open_time": 1695538800000, "open": 4.253, "high": 4.253, "low": 4.253, "close": 4.253, "volume": 0.0, "close_time": 1695542399999}, {"open_time": 1695542400000, "open": 4.253, "high": 4.253, "low": 4.253, "close": 4.253, "volume": 0.0, "close_time": 1695545999999}, {"open_time": 1695546000000, "open": 4.253, "high": 4.253, "low": 4.253, "close": 4.253, "volume": 0.0, "close_time": 1695549599999}, {"open_time": 1695549600000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 2.3, "close_time": 1695553199999}, {"open_time": 1695553200000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695556799999}, {"open_time": 1695556800000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695560399999}, {"open_time": 1695560400000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695563999999}, {"open_time": 1695564000000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695567599999}, {"open_time": 1695567600000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695571199999}, {"open_time": 1695571200000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695574799999}, {"open_time": 1695574800000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695578399999}, {"open_time": 1695578400000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 0.0, "close_time": 1695581999999}, {"open_time": 1695582000000, "open": 4.242, "high": 4.242, "low": 4.242, "close": 4.242, "volume": 88.52, "close_time": 1695585599999}, {"open_time": 1695585600000, "open": 4.242, "high": 4.242, "low": 4.242, "close": 4.242, "volume": 0.0, "close_time": 1695589199999}, {"open_time": 1695589200000, "open": 4.249, "high": 4.249, "low": 4.249, "close": 4.249, "volume": 1.51, "close_time": 1695592799999}, {"open_time": 1695592800000, "open": 4.249, "high": 4.249, "low": 4.249, "close": 4.249, "volume": 0.0, "close_time": 1695596399999}, {"open_time": 1695596400000, "open": 4.233, "high": 4.238, "low": 4.222, "close": 4.222, "volume": 303.7, "close_time": 1695599999999}, {"open_time": 1695600000000, "open": 4.211, "high": 4.211, "low": 4.209, "close": 4.209, "volume": 160.13, "close_time": 1695603599999}, {"open_time": 1695603600000, "open": 4.209, "high": 4.209, "low": 4.209, "close": 4.209, "volume": 0.0, "close_time": 1695607199999}, {"open_time": 1695607200000, "open": 4.24, "high": 4.24, "low": 4.24, "close": 4.24, "volume": 20.25, "close_time": 1695610799999}, {"open_time": 1695610800000, "open": 4.24, "high": 4.24, "low": 4.24, "close": 4.24, "volume": 0.0, "close_time": 1695614399999}, {"open_time": 1695614400000, "open": 4.225, "high": 4.225, "low": 4.225, "close": 4.225, "volume": 5.03, "close_time": 1695617999999}, {"open_time": 1695618000000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 11.71, "close_time": 1695621599999}, {"open_time": 1695621600000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "close_time": 1695625199999}, {"open_time": 1695625200000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "close_time": 1695628799999}, {"open_time": 1695628800000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "close_time": 1695632399999}, {"open_time": 1695632400000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "close_time": 1695635999999}, {"open_time": 1695636000000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "close_time": 1695639599999}, {"open_time": 1695639600000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "close_time": 1695643199999}, {"open_time": 1695643200000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "close_time": 1695646799999}, {"open_time": 1695646800000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "close_time": 1695650399999}, {"open_time": 1695650400000, "open": 4.237, "high": 4.242, "low": 4.237, "close": 4.242, "volume": 4.23, "close_time": 1695653999999}, {"open_time": 1695654000000, "open": 4.251, "high": 4.259, "low": 4.251, "close": 4.258, "volume": 80.76, "close_time": 1695657599999}, {"open_time": 1695657600000, "open": 4.283, "high": 4.29, "low": 4.283, "close": 4.29, "volume": 8.51, "close_time": 1695661199999}, {"open_time": 1695661200000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 20.25, "close_time": 1695664799999}, {"open_time": 1695664800000, "open": 4.265, "high": 4.265, "low": 4.264, "close": 4.264, "volume": 90.27, "close_time": 1695668399999}, {"open_time": 1695668400000, "open": 4.264, "high": 4.264, "low": 4.264, "close": 4.264, "volume": 0.0, "close_time": 1695671999999}, {"open_time": 1695672000000, "open": 4.264, "high": 4.264, "low": 4.264, "close": 4.264, "volume": 0.0, "close_time": 1695675599999}, {"open_time": 1695675600000, "open": 4.264, "high": 4.264, "low": 4.264, "close": 4.264, "volume": 0.0, "close_time": 1695679199999}, {"open_time": 1695679200000, "open": 4.264, "high": 4.264, "low": 4.264, "close": 4.264, "volume": 0.0, "close_time": 1695682799999}, {"open_time": 1695682800000, "open": 4.243, "high": 4.243, "low": 4.243, "close": 4.243, "volume": 1.91, "close_time": 1695686399999}, {"open_time": 1695686400000, "open": 4.243, "high": 4.243, "low": 4.243, "close": 4.243, "volume": 0.0, "close_time": 1695689999999}, {"open_time": 1695690000000, "open": 4.243, "high": 4.243, "low": 4.243, "close": 4.243, "volume": 0.0, "close_time": 1695693599999}, {"open_time": 1695693600000, "open": 4.243, "high": 4.243, "low": 4.243, "close": 4.243, "volume": 0.0, "close_time": 1695697199999}, {"open_time": 1695697200000, "open": 4.304, "high": 4.305, "low": 4.304, "close": 4.305, "volume": 100.54, "close_time": 1695700799999}, {"open_time": 1695700800000, "open": 4.305, "high": 4.305, "low": 4.305, "close": 4.305, "volume": 0.0, "close_time": 1695704399999}, {"open_time": 1695704400000, "open": 4.305, "high": 4.305, "low": 4.305, "close": 4.305, "volume": 0.0, "close_time": 1695707999999}, {"open_time": 1695708000000, "open": 4.305, "high": 4.305, "low": 4.305, "close": 4.305, "volume": 0.0, "close_time": 1695711599999}, {"open_time": 1695711600000, "open": 4.305, "high": 4.305, "low": 4.305, "close": 4.305, "volume": 0.0, "close_time": 1695715199999}, {"open_time": 1695715200000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 11.68, "close_time": 1695718799999}, {"open_time": 1695718800000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 0.0, "close_time": 1695722399999}, {"open_time": 1695722400000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 0.0, "close_time": 1695725999999}, {"open_time": 1695726000000, "open": 4.27, "high": 4.27, "low": 4.27, "close": 4.27, "volume": 0.0, "close_time": 1695729599999}, {"open_time": 1695729600000, "open": 4.285, "high": 4.285, "low": 4.285, "close": 4.285, "volume": 1.4, "close_time": 1695733199999}, {"open_time": 1695733200000, "open": 4.264, "high": 4.264, "low": 4.25, "close": 4.25, "volume": 83.6, "close_time": 1695736799999}, {"open_time": 1695736800000, "open": 4.23, "high": 4.238, "low": 4.229, "close": 4.238, "volume": 204.93, "close_time": 1695740399999}, {"open_time": 1695740400000, "open": 4.238, "high": 4.238, "low": 4.238, "close": 4.238, "volume": 0.0, "close_time": 1695743999999}, {"open_time": 1695744000000, "open": 4.238, "high": 4.238, "low": 4.238, "close": 4.238, "volume": 0.0, "close_time": 1695747599999}, {"open_time": 1695747600000, "open": 4.238, "high": 4.238, "low": 4.238, "close": 4.238, "volume": 0.0, "close_time": 1695751199999}, {"open_time": 1695751200000, "open": 4.238, "high": 4.238, "low": 4.238, "close": 4.238, "volume": 0.0, "close_time": 1695754799999}, {"open_time": 1695754800000, "open": 4.228, "high": 4.249, "low": 4.228, "close": 4.232, "volume": 173.63, "close_time": 1695758399999}, {"open_time": 1695758400000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 0.0, "close_time": 1695761999999}, {"open_time": 1695762000000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 0.0, "close_time": 1695765599999}, {"open_time": 1695765600000, "open": 4.232, "high": 4.232, "low": 4.232, "close": 4.232, "volume": 0.0, "close_time": 1695769199999}, {"open_time": 1695769200000, "open": 4.235, "high": 4.235, "low": 4.235, "close": 4.235, "volume": 66.43, "close_time": 1695772799999}, {"open_time": 1695772800000, "open": 4.235, "high": 4.235, "low": 4.235, "close": 4.235, "volume": 0.0, "close_time": 1695776399999}, {"open_time": 1695776400000, "open": 4.282, "high": 4.305, "low": 4.282, "close": 4.305, "volume": 161.07, "close_time": 1695779999999}, {"open_time": 1695780000000, "open": 4.305, "high": 4.305, "low": 4.305, "close": 4.305, "volume": 0.0, "close_time": 1695783599999}, {"open_time": 1695783600000, "open": 4.3, "high": 4.305, "low": 4.3, "close": 4.305, "volume": 158.9, "close_time": 1695787199999}, {"open_time": 1695787200000, "open": 4.308, "high": 4.308, "low": 4.308, "close": 4.308, "volume": 0.46, "close_time": 1695790799999}, {"open_time": 1695790800000, "open": 4.308, "high": 4.308, "low": 4.308, "close": 4.308, "volume": 0.0, "close_time": 1695794399999}, {"open_time": 1695794400000, "open": 4.308, "high": 4.308, "low": 4.308, "close": 4.308, "volume": 0.0, "close_time": 1695797999999}, {"open_time": 1695798000000, "open": 4.308, "high": 4.308, "low": 4.308, "close": 4.308, "volume": 0.0, "close_time": 1695801599999}, {"open_time": 1695801600000, "open": 4.308, "high": 4.308, "low": 4.308, "close": 4.308, "volume": 0.0, "close_time": 1695805199999}, {"open_time": 1695805200000, "open": 4.326, "high": 4.347, "low": 4.326, "close": 4.347, "volume": 149.17, "close_time": 1695808799999}, {"open_time": 1695808800000, "open": 4.354, "high": 4.37, "low": 4.298, "close": 4.37, "volume": 74.62, "close_time": 1695812399999}, {"open_time": 1695812400000, "open": 4.321, "high": 4.406, "low": 4.32, "close": 4.406, "volume": 99.71, "close_time": 1695815999999}, {"open_time": 1695816000000, "open": 4.342, "high": 4.413, "low": 4.342, "close": 4.402, "volume": 56.02, "close_time": 1695819599999}, {"open_time": 1695819600000, "open": 4.372, "high": 4.372, "low": 4.372, "close": 4.372, "volume": 11.53, "close_time": 1695823199999}, {"open_time": 1695823200000, "open": 4.357, "high": 4.357, "low": 4.28, "close": 4.283, "volume": 586.82, "close_time": 1695826799999}, {"open_time": 1695826800000, "open": 4.283, "high": 4.283, "low": 4.283, "close": 4.283, "volume": 0.0, "close_time": 1695830399999}, {"open_time": 1695830400000, "open": 4.271, "high": 4.271, "low": 4.271, "close": 4.271, "volume": 6.12, "close_time": 1695833999999}, {"open_time": 1695834000000, "open": 4.257, "high": 4.288, "low": 4.229, "close": 4.229, "volume": 280.19, "close_time": 1695837599999}, {"open_time": 1695837600000, "open": 4.208, "high": 4.214, "low": 4.208, "close": 4.214, "volume": 41.14, "close_time": 1695841199999}, {"open_time": 1695841200000, "open": 4.214, "high": 4.214, "low": 4.214, "close": 4.214, "volume": 0.0, "close_time": 1695844799999}, {"open_time": 1695844800000, "open": 4.205, "high": 4.205, "low": 4.205, "close": 4.205, "volume": 5.05, "close_time": 1695848399999}, {"open_time": 1695848400000, "open": 4.208, "high": 4.208, "low": 4.208, "close": 4.208, "volume": 12.41, "close_time": 1695851999999}, {"open_time": 1695852000000, "open": 4.238, "high": 4.245, "low": 4.238, "close": 4.242, "volume": 205.99, "close_time": 1695855599999}, {"open_time": 1695855600000, "open": 4.245, "high": 4.245, "low": 4.245, "close": 4.245, "volume": 30.38, "close_time": 1695859199999}, {"open_time": 1695859200000, "open": 4.261, "high": 4.275, "low": 4.223, "close": 4.275, "volume": 254.21, "close_time": 1695862799999}, {"open_time": 1695862800000, "open": 4.275, "high": 4.275, "low": 4.275, "close": 4.275, "volume": 0.0, "close_time": 1695866399999}, {"open_time": 1695866400000, "open": 4.276, "high": 4.283, "low": 4.276, "close": 4.283, "volume": 15.53, "close_time": 1695869999999}, {"open_time": 1695870000000, "open": 4.283, "high": 4.283, "low": 4.283, "close": 4.283, "volume": 0.0, "close_time": 1695873599999}, {"open_time": 1695873600000, "open": 4.268, "high": 4.268, "low": 4.268, "close": 4.268, "volume": 68.5, "close_time": 1695877199999}, {"open_time": 1695877200000, "open": 4.268, "high": 4.268, "low": 4.268, "close": 4.268, "volume": 0.0, "close_time": 1695880799999}, {"open_time": 1695880800000, "open": 4.268, "high": 4.268, "low": 4.268, "close": 4.268, "volume": 0.0, "close_time": 1695884399999}, {"open_time": 1695884400000, "open": 4.305, "high": 4.305, "low": 4.305, "close": 4.305, "volume": 6.15, "close_time": 1695887999999}, {"open_time": 1695888000000, "open": 4.305, "high": 4.305, "low": 4.305, "close": 4.305, "volume": 0.0, "close_time": 1695891599999}, {"open_time": 1695891600000, "open": 4.305, "high": 4.305, "low": 4.305, "close": 4.305, "volume": 0.0, "close_time": 1695895199999}, {"open_time": 1695895200000, "open": 4.257, "high": 4.347, "low": 4.257, "close": 4.347, "volume": 102.88, "close_time": 1695898799999}, {"open_time": 1695898800000, "open": 4.347, "high": 4.347, "low": 4.347, "close": 4.347, "volume": 0.0, "close_time": 1695902399999}, {"open_time": 1695902400000, "open": 4.347, "high": 4.347, "low": 4.347, "close": 4.347, "volume": 0.0, "close_time": 1695905999999}, {"open_time": 1695906000000, "open": 4.347, "high": 4.347, "low": 4.347, "close": 4.347, "volume": 0.0, "close_time": 1695909599999}, {"open_time": 1695909600000, "open": 4.352, "high": 4.37, "low": 4.352, "close": 4.37, "volume": 89.03, "close_time": 1695913199999}, {"open_time": 1695913200000, "open": 4.391, "high": 4.391, "low": 4.391, "close": 4.391, "volume": 6.03, "close_time": 1695916799999}, {"open_time": 1695916800000, "open": 4.411, "high": 4.465, "low": 4.411, "close": 4.465, "volume": 348.47, "close_time": 1695920399999}, {"open_time": 1695920400000, "open": 4.469, "high": 4.475, "low": 4.416, "close": 4.45, "volume": 296.67, "close_time": 1695923999999}, {"open_time": 1695924000000, "open": 4.456, "high": 4.456, "low": 4.41, "close": 4.41, "volume": 18.21, "close_time": 1695927599999}, {"open_time": 1695927600000, "open": 4.41, "high": 4.41, "low": 4.41, "close": 4.41, "volume": 0.0, "close_time": 1695931199999}, {"open_time": 1695931200000, "open": 4.432, "high": 4.432, "low": 4.432, "close": 4.432, "volume": 4.56, "close_time": 1695934799999}, {"open_time": 1695934800000, "open": 4.413, "high": 4.413, "low": 4.401, "close": 4.401, "volume": 22.82, "close_time": 1695938399999}, {"open_time": 1695938400000, "open": 4.401, "high": 4.401, "low": 4.401, "close": 4.401, "volume": 0.0, "close_time": 1695941999999}, {"open_time": 1695942000000, "open": 4.43, "high": 4.43, "low": 4.416, "close": 4.416, "volume": 9.71, "close_time": 1695945599999}, {"open_time": 1695945600000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 4.59, "close_time": 1695949199999}, {"open_time": 1695949200000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "close_time": 1695952799999}, {"open_time": 1695952800000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "close_time": 1695956399999}, {"open_time": 1695956400000, "open": 4.433, "high": 4.433, "low": 4.433, "close": 4.433, "volume": 0.0, "close_time": 1695959999999}, {"open_time": 1695960000000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 4.55, "close_time": 1695963599999}, {"open_time": 1695963600000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 0.0, "close_time": 1695967199999}, {"open_time": 1695967200000, "open": 4.414, "high": 4.414, "low": 4.414, "close": 4.414, "volume": 0.0, "close_time": 1695970799999}, {"open_time": 1695970800000, "open": 4.457, "high": 4.494, "low": 4.427, "close": 4.494, "volume": 224.67, "close_time": 1695974399999}, {"open_time": 1695974400000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 4.55, "close_time": 1695977999999}, {"open_time": 1695978000000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1695981599999}, {"open_time": 1695981600000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1695985199999}, {"open_time": 1695985200000, "open": 4.476, "high": 4.476, "low": 4.476, "close": 4.476, "volume": 0.0, "close_time": 1695988799999}, {"open_time": 1695988800000, "open": 4.497, "high": 4.497, "low": 4.497, "close": 4.497, "volume": 4.25, "close_time": 1695992399999}, {"open_time": 1695992400000, "open": 4.497, "high": 4.497, "low": 4.497, "close": 4.497, "volume": 0.0, "close_time": 1695995999999}, {"open_time": 1695996000000, "open": 4.427, "high": 4.475, "low": 4.389, "close": 4.475, "volume": 704.77, "close_time": 1695999599999}, {"open_time": 1695999600000, "open": 4.468, "high": 4.475, "low": 4.408, "close": 4.475, "volume": 146.19, "close_time": 1696003199999}, {"open_time": 1696003200000, "open": 4.479, "high": 4.479, "low": 4.479, "close": 4.479, "volume": 4.19, "close_time": 1696006799999}, {"open_time": 1696006800000, "open": 4.479, "high": 4.479, "low": 4.479, "close": 4.479, "volume": 0.0, "close_time": 1696010399999}, {"open_time": 1696010400000, "open": 4.479, "high": 4.479, "low": 4.479, "close": 4.479, "volume": 0.0, "close_time": 1696013999999}, {"open_time": 1696014000000, "open": 4.402, "high": 4.406, "low": 4.335, "close": 4.335, "volume": 563.8, "close_time": 1696017599999}, {"open_time": 1696017600000, "open": 4.323, "high": 4.323, "low": 4.323, "close": 4.323, "volume": 4.19, "close_time": 1696021199999}, {"open_time": 1696021200000, "open": 4.39, "high": 4.4, "low": 4.378, "close": 4.396, "volume": 211.27, "close_time": 1696024799999}, {"open_time": 1696024800000, "open": 4.394, "high": 4.401, "low": 4.394, "close": 4.401, "volume": 260.34, "close_time": 1696028399999}, {"open_time": 1696028400000, "open": 4.401, "high": 4.401, "low": 4.401, "close": 4.401, "volume": 0.0, "close_time": 1696031999999}, {"open_time": 1696032000000, "open": 4.379, "high": 4.413, "low": 4.379, "close": 4.413, "volume": 23.74, "close_time": 1696035599999}, {"open_time": 1696035600000, "open": 4.413, "high": 4.413, "low": 4.413, "close": 4.413, "volume": 0.0, "close_time": 1696039199999}, {"open_time": 1696039200000, "open": 4.413, "high": 4.413, "low": 4.413, "close": 4.413, "volume": 0.0, "close_time": 1696042799999}, {"open_time": 1696042800000, "open": 4.413, "high": 4.413, "low": 4.413, "close": 4.413, "volume": 0.0, "close_time": 1696046399999}, {"open_time": 1696046400000, "open": 4.413, "high": 4.413, "low": 4.413, "close": 4.413, "volume": 0.0, "close_time": 1696049999999}, {"open_time": 1696050000000, "open": 4.413, "high": 4.413, "low": 4.413, "close": 4.413, "volume": 0.0, "close_time": 1696053599999}, {"open_time": 1696053600000, "open": 4.435, "high": 4.435, "low": 4.435, "close": 4.435, "volume": 5.97, "close_time": 1696057199999}, {"open_time": 1696057200000, "open": 4.438, "high": 4.438, "low": 4.438, "close": 4.438, "volume": 5.01, "close_time": 1696060799999}, {"open_time": 1696060800000, "open": 4.438, "high": 4.438, "low": 4.438, "close": 4.438, "volume": 0.0, "close_time": 1696064399999}, {"open_time": 1696064400000, "open": 4.438, "high": 4.438, "low": 4.438, "close": 4.438, "volume": 0.0, "close_time": 1696067999999}, {"open_time": 1696068000000, "open": 4.438, "high": 4.438, "low": 4.438, "close": 4.438, "volume": 0.0, "close_time": 1696071599999}, {"open_time": 1696071600000, "open": 4.438, "high": 4.438, "low": 4.438, "close": 4.438, "volume": 0.0, "close_time": 1696075199999}, {"open_time": 1696075200000, "open": 4.438, "high": 4.438, "low": 4.438, "close": 4.438, "volume": 0.0, "close_time": 1696078799999}, {"open_time": 1696078800000, "open": 4.431, "high": 4.435, "low": 4.431, "close": 4.435, "volume": 6.26, "close_time": 1696082399999}, {"open_time": 1696082400000, "open": 4.435, "high": 4.435, "low": 4.435, "close": 4.435, "volume": 0.0, "close_time": 1696085999999}, {"open_time": 1696086000000, "open": 4.458, "high": 4.474, "low": 4.405, "close": 4.474, "volume": 19.01, "close_time": 1696089599999}, {"open_time": 1696089600000, "open": 4.461, "high": 4.461, "low": 4.461, "close": 4.461, "volume": 2.68, "close_time": 1696093199999}, {"open_time": 1696093200000, "open": 4.442, "high": 4.465, "low": 4.442, "close": 4.465, "volume": 74.92, "close_time": 1696096799999}, {"open_time": 1696096800000, "open": 4.454, "high": 4.454, "low": 4.454, "close": 4.454, "volume": 0.23, "close_time": 1696100399999}, {"open_time": 1696100400000, "open": 4.464, "high": 4.464, "low": 4.464, "close": 4.464, "volume": 6.32, "close_time": 1696103999999}, {"open_time": 1696104000000, "open": 4.458, "high": 4.458, "low": 4.458, "close": 4.458, "volume": 0.36, "close_time": 1696107599999}, {"open_time": 1696107600000, "open": 4.456, "high": 4.475, "low": 4.456, "close": 4.475, "volume": 110.0, "close_time": 1696111199999}, {"open_time": 1696111200000, "open": 4.457, "high": 4.457, "low": 4.445, "close": 4.445, "volume": 37.82, "close_time": 1696114799999}, {"open_time": 1696114800000, "open": 4.445, "high": 4.445, "low": 4.445, "close": 4.445, "volume": 0.0, "close_time": 1696118399999}, {"open_time": 1696118400000, "open": 4.445, "high": 4.445, "low": 4.445, "close": 4.445, "volume": 0.0, "close_time": 1696121999999}, {"open_time": 1696122000000, "open": 4.475, "high": 4.476, "low": 4.448, "close": 4.448, "volume": 41.06, "close_time": 1696125599999}, {"open_time": 1696125600000, "open": 4.448, "high": 4.448, "low": 4.448, "close": 4.448, "volume": 0.0, "close_time": 1696129199999}, {"open_time": 1696129200000, "open": 4.445, "high": 4.445, "low": 4.445, "close": 4.445, "volume": 10.78, "close_time": 1696132799999}, {"open_time": 1696132800000, "open": 4.445, "high": 4.445, "low": 4.445, "close": 4.445, "volume": 0.0, "close_time": 1696136399999}, {"open_time": 1696136400000, "open": 4.48, "high": 4.502, "low": 4.449, "close": 4.449, "volume": 85.91, "close_time": 1696139999999}, {"open_time": 1696140000000, "open": 4.449, "high": 4.449, "low": 4.449, "close": 4.449, "volume": 0.0, "close_time": 1696143599999}, {"open_time": 1696143600000, "open": 4.525, "high": 4.525, "low": 4.506, "close": 4.513, "volume": 10.4, "close_time": 1696147199999}, {"open_time": 1696147200000, "open": 4.525, "high": 4.525, "low": 4.525, "close": 4.525, "volume": 0.89, "close_time": 1696150799999}, {"open_time": 1696150800000, "open": 4.527, "high": 4.557, "low": 4.471, "close": 4.557, "volume": 803.31, "close_time": 1696154399999}, {"open_time": 1696154400000, "open": 4.569, "high": 4.607, "low": 4.558, "close": 4.587, "volume": 280.02, "close_time": 1696157999999}, {"open_time": 1696158000000, "open": 4.579, "high": 4.607, "low": 4.541, "close": 4.541, "volume": 2114.29, "close_time": 1696161599999}, {"open_time": 1696161600000, "open": 4.541, "high": 4.541, "low": 4.541, "close": 4.541, "volume": 0.0, "close_time": 1696165199999}, {"open_time": 1696165200000, "open": 4.537, "high": 4.583, "low": 4.537, "close": 4.583, "volume": 76.14, "close_time": 1696168799999}, {"open_time": 1696168800000, "open": 4.554, "high": 4.554, "low": 4.55, "close": 4.55, "volume": 16.12, "close_time": 1696172399999}, {"open_time": 1696172400000, "open": 4.536, "high": 4.536, "low": 4.536, "close": 4.536, "volume": 8.95, "close_time": 1696175999999}, {"open_time": 1696176000000, "open": 4.536, "high": 4.536, "low": 4.536, "close": 4.536, "volume": 0.0, "close_time": 1696179599999}, {"open_time": 1696179600000, "open": 4.536, "high": 4.536, "low": 4.498, "close": 4.498, "volume": 289.95, "close_time": 1696183199999}, {"open_time": 1696183200000, "open": 4.512, "high": 4.523, "low": 4.512, "close": 4.519, "volume": 279.03, "close_time": 1696186799999}, {"open_time": 1696186800000, "open": 4.519, "high": 4.519, "low": 4.519, "close": 4.519, "volume": 0.0, "close_time": 1696190399999}, {"open_time": 1696190400000, "open": 4.519, "high": 4.519, "low": 4.519, "close": 4.519, "volume": 0.0, "close_time": 1696193999999}, {"open_time": 1696194000000, "open": 4.519, "high": 4.519, "low": 4.519, "close": 4.519, "volume": 0.0, "close_time": 1696197599999}, {"open_time": 1696197600000, "open": 4.569, "high": 4.663, "low": 4.512, "close": 4.634, "volume": 512.01, "close_time": 1696201199999}, {"open_time": 1696201200000, "open": 4.612, "high": 4.666, "low": 4.612, "close": 4.647, "volume": 22.1, "close_time": 1696204799999}, {"open_time": 1696204800000, "open": 4.611, "high": 4.616, "low": 4.611, "close": 4.616, "volume": 10.36, "close_time": 1696208399999}, {"open_time": 1696208400000, "open": 4.673, "high": 4.673, "low": 4.628, "close": 4.628, "volume": 10.25, "close_time": 1696211999999}, {"open_time": 1696212000000, "open": 4.628, "high": 4.628, "low": 4.628, "close": 4.628, "volume": 0.0, "close_time": 1696215599999}, {"open_time": 1696215600000, "open": 4.669, "high": 4.672, "low": 4.648, "close": 4.648, "volume": 59.8, "close_time": 1696219199999}, {"open_time": 1696219200000, "open": 4.629, "high": 4.632, "low": 4.628, "close": 4.632, "volume": 1121.49, "close_time": 1696222799999}, {"open_time": 1696222800000, "open": 4.629, "high": 4.629, "low": 4.602, "close": 4.602, "volume": 8.28, "close_time": 1696226399999}, {"open_time": 1696226400000, "open": 4.627, "high": 4.635, "low": 4.59, "close": 4.59, "volume": 161.99, "close_time": 1696229999999}, {"open_time": 1696230000000, "open": 4.637, "high": 4.638, "low": 4.637, "close": 4.638, "volume": 82.7, "close_time": 1696233599999}, {"open_time": 1696233600000, "open": 4.661, "high": 4.681, "low": 4.661, "close": 4.681, "volume": 27.24, "close_time": 1696237199999}, {"open_time": 1696237200000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1696240799999}, {"open_time": 1696240800000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1696244399999}, {"open_time": 1696244400000, "open": 4.632, "high": 4.633, "low": 4.632, "close": 4.633, "volume": 10.19, "close_time": 1696247999999}, {"open_time": 1696248000000, "open": 4.633, "high": 4.633, "low": 4.633, "close": 4.633, "volume": 0.0, "close_time": 1696251599999}, {"open_time": 1696251600000, "open": 4.603, "high": 4.676, "low": 4.602, "close": 4.602, "volume": 359.33, "close_time": 1696255199999}, {"open_time": 1696255200000, "open": 4.579, "high": 4.579, "low": 4.556, "close": 4.559, "volume": 282.09, "close_time": 1696258799999}, {"open_time": 1696258800000, "open": 4.549, "high": 4.612, "low": 4.512, "close": 4.513, "volume": 236.08, "close_time": 1696262399999}, {"open_time": 1696262400000, "open": 4.512, "high": 4.547, "low": 4.509, "close": 4.545, "volume": 243.31, "close_time": 1696265999999}, {"open_time": 1696266000000, "open": 4.545, "high": 4.545, "low": 4.545, "close": 4.545, "volume": 0.0, "close_time": 1696269599999}, {"open_time": 1696269600000, "open": 4.499, "high": 4.564, "low": 4.435, "close": 4.473, "volume": 427.29, "close_time": 1696273199999}, {"open_time": 1696273200000, "open": 4.473, "high": 4.473, "low": 4.473, "close": 4.473, "volume": 0.0, "close_time": 1696276799999}, {"open_time": 1696276800000, "open": 4.477, "high": 4.477, "low": 4.477, "close": 4.477, "volume": 108.42, "close_time": 1696280399999}, {"open_time": 1696280400000, "open": 4.477, "high": 4.477, "low": 4.477, "close": 4.477, "volume": 0.0, "close_time": 1696283999999}, {"open_time": 1696284000000, "open": 4.445, "high": 4.445, "low": 4.437, "close": 4.437, "volume": 80.53, "close_time": 1696287599999}, {"open_time": 1696287600000, "open": 4.437, "high": 4.437, "low": 4.437, "close": 4.437, "volume": 0.0, "close_time": 1696291199999}, {"open_time": 1696291200000, "open": 4.437, "high": 4.437, "low": 4.437, "close": 4.437, "volume": 0.0, "close_time": 1696294799999}, {"open_time": 1696294800000, "open": 4.437, "high": 4.437, "low": 4.437, "close": 4.437, "volume": 0.0, "close_time": 1696298399999}, {"open_time": 1696298400000, "open": 4.457, "high": 4.502, "low": 4.457, "close": 4.501, "volume": 85.07, "close_time": 1696301999999}, {"open_time": 1696302000000, "open": 4.501, "high": 4.501, "low": 4.501, "close": 4.501, "volume": 0.0, "close_time": 1696305599999}, {"open_time": 1696305600000, "open": 4.501, "high": 4.501, "low": 4.501, "close": 4.501, "volume": 0.0, "close_time": 1696309199999}, {"open_time": 1696309200000, "open": 4.473, "high": 4.473, "low": 4.473, "close": 4.473, "volume": 2.5, "close_time": 1696312799999}, {"open_time": 1696312800000, "open": 4.497, "high": 4.497, "low": 4.497, "close": 4.497, "volume": 16.93, "close_time": 1696316399999}, {"open_time": 1696316400000, "open": 4.502, "high": 4.502, "low": 4.502, "close": 4.502, "volume": 2.02, "close_time": 1696319999999}, {"open_time": 1696320000000, "open": 4.502, "high": 4.502, "low": 4.502, "close": 4.502, "volume": 0.0, "close_time": 1696323599999}, {"open_time": 1696323600000, "open": 4.502, "high": 4.502, "low": 4.502, "close": 4.502, "volume": 0.0, "close_time": 1696327199999}, {"open_time": 1696327200000, "open": 4.474, "high": 4.506, "low": 4.474, "close": 4.506, "volume": 113.12, "close_time": 1696330799999}, {"open_time": 1696330800000, "open": 4.506, "high": 4.506, "low": 4.506, "close": 4.506, "volume": 0.0, "close_time": 1696334399999}, {"open_time": 1696334400000, "open": 4.445, "high": 4.445, "low": 4.423, "close": 4.424, "volume": 287.03, "close_time": 1696337999999}, {"open_time": 1696338000000, "open": 4.423, "high": 4.438, "low": 4.423, "close": 4.438, "volume": 165.13, "close_time": 1696341599999}, {"open_time": 1696341600000, "open": 4.415, "high": 4.415, "low": 4.4, "close": 4.4, "volume": 779.86, "close_time": 1696345199999}, {"open_time": 1696345200000, "open": 4.389, "high": 4.389, "low": 4.389, "close": 4.389, "volume": 15.57, "close_time": 1696348799999}, {"open_time": 1696348800000, "open": 4.395, "high": 4.395, "low": 4.378, "close": 4.378, "volume": 259.28, "close_time": 1696352399999}, {"open_time": 1696352400000, "open": 4.378, "high": 4.378, "low": 4.378, "close": 4.378, "volume": 20.48, "close_time": 1696355999999}, {"open_time": 1696356000000, "open": 4.377, "high": 4.377, "low": 4.357, "close": 4.357, "volume": 37.38, "close_time": 1696359599999}, {"open_time": 1696359600000, "open": 4.361, "high": 4.361, "low": 4.361, "close": 4.361, "volume": 0.24, "close_time": 1696363199999}, {"open_time": 1696363200000, "open": 4.348, "high": 4.403, "low": 4.348, "close": 4.391, "volume": 100.15, "close_time": 1696366799999}, {"open_time": 1696366800000, "open": 4.391, "high": 4.391, "low": 4.391, "close": 4.391, "volume": 0.0, "close_time": 1696370399999}, {"open_time": 1696370400000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.24, "close_time": 1696373999999}, {"open_time": 1696374000000, "open": 4.341, "high": 4.341, "low": 4.341, "close": 4.341, "volume": 30.3, "close_time": 1696377599999}, {"open_time": 1696377600000, "open": 4.335, "high": 4.335, "low": 4.248, "close": 4.248, "volume": 408.27, "close_time": 1696381199999}, {"open_time": 1696381200000, "open": 4.248, "high": 4.248, "low": 4.248, "close": 4.248, "volume": 0.0, "close_time": 1696384799999}, {"open_time": 1696384800000, "open": 4.303, "high": 4.308, "low": 4.28, "close": 4.308, "volume": 334.34, "close_time": 1696388399999}, {"open_time": 1696388400000, "open": 4.321, "high": 4.325, "low": 4.321, "close": 4.325, "volume": 56.88, "close_time": 1696391999999}, {"open_time": 1696392000000, "open": 4.325, "high": 4.325, "low": 4.325, "close": 4.325, "volume": 0.0, "close_time": 1696395599999}, {"open_time": 1696395600000, "open": 4.325, "high": 4.325, "low": 4.325, "close": 4.325, "volume": 0.0, "close_time": 1696399199999}, {"open_time": 1696399200000, "open": 4.325, "high": 4.326, "low": 4.325, "close": 4.326, "volume": 37.33, "close_time": 1696402799999}, {"open_time": 1696402800000, "open": 4.326, "high": 4.326, "low": 4.326, "close": 4.326, "volume": 0.0, "close_time": 1696406399999}, {"open_time": 1696406400000, "open": 4.346, "high": 4.354, "low": 4.346, "close": 4.354, "volume": 116.02, "close_time": 1696409999999}, {"open_time": 1696410000000, "open": 4.354, "high": 4.354, "low": 4.354, "close": 4.354, "volume": 0.0, "close_time": 1696413599999}, {"open_time": 1696413600000, "open": 4.354, "high": 4.354, "low": 4.354, "close": 4.354, "volume": 0.0, "close_time": 1696417199999}, {"open_time": 1696417200000, "open": 4.36, "high": 4.36, "low": 4.309, "close": 4.309, "volume": 13.4, "close_time": 1696420799999}, {"open_time": 1696420800000, "open": 4.309, "high": 4.309, "low": 4.309, "close": 4.309, "volume": 0.0, "close_time": 1696424399999}, {"open_time": 1696424400000, "open": 4.3, "high": 4.3, "low": 4.292, "close": 4.292, "volume": 12.14, "close_time": 1696427999999}, {"open_time": 1696428000000, "open": 4.292, "high": 4.343, "low": 4.275, "close": 4.343, "volume": 43.76, "close_time": 1696431599999}, {"open_time": 1696431600000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1696435199999}, {"open_time": 1696435200000, "open": 4.343, "high": 4.343, "low": 4.343, "close": 4.343, "volume": 0.0, "close_time": 1696438799999}, {"open_time": 1696438800000, "open": 4.293, "high": 4.293, "low": 4.293, "close": 4.293, "volume": 20.09, "close_time": 1696442399999}, {"open_time": 1696442400000, "open": 4.293, "high": 4.293, "low": 4.293, "close": 4.293, "volume": 0.0, "close_time": 1696445999999}, {"open_time": 1696446000000, "open": 4.293, "high": 4.293, "low": 4.293, "close": 4.293, "volume": 0.0, "close_time": 1696449599999}, {"open_time": 1696449600000, "open": 4.313, "high": 4.313, "low": 4.313, "close": 4.313, "volume": 46.99, "close_time": 1696453199999}, {"open_time": 1696453200000, "open": 4.313, "high": 4.313, "low": 4.313, "close": 4.313, "volume": 0.0, "close_time": 1696456799999}, {"open_time": 1696456800000, "open": 4.313, "high": 4.328, "low": 4.313, "close": 4.328, "volume": 74.96, "close_time": 1696460399999}, {"open_time": 1696460400000, "open": 4.328, "high": 4.328, "low": 4.328, "close": 4.328, "volume": 0.0, "close_time": 1696463999999}, {"open_time": 1696464000000, "open": 4.328, "high": 4.328, "low": 4.328, "close": 4.328, "volume": 0.0, "close_time": 1696467599999}, {"open_time": 1696467600000, "open": 4.328, "high": 4.328, "low": 4.328, "close": 4.328, "volume": 0.0, "close_time": 1696471199999}, {"open_time": 1696471200000, "open": 4.328, "high": 4.328, "low": 4.328, "close": 4.328, "volume": 0.0, "close_time": 1696474799999}, {"open_time": 1696474800000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 42.38, "close_time": 1696478399999}, {"open_time": 1696478400000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 0.0, "close_time": 1696481999999}, {"open_time": 1696482000000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 0.0, "close_time": 1696485599999}, {"open_time": 1696485600000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 0.0, "close_time": 1696489199999}, {"open_time": 1696489200000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 0.0, "close_time": 1696492799999}, {"open_time": 1696492800000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 0.0, "close_time": 1696496399999}, {"open_time": 1696496400000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 0.0, "close_time": 1696499999999}, {"open_time": 1696500000000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 0.0, "close_time": 1696503599999}, {"open_time": 1696503600000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 0.0, "close_time": 1696507199999}, {"open_time": 1696507200000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 0.0, "close_time": 1696510799999}, {"open_time": 1696510800000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 0.0, "close_time": 1696514399999}, {"open_time": 1696514400000, "open": 4.277, "high": 4.277, "low": 4.277, "close": 4.277, "volume": 0.0, "close_time": 1696517999999}, {"open_time": 1696518000000, "open": 4.278, "high": 4.278, "low": 4.263, "close": 4.263, "volume": 105.73, "close_time": 1696521599999}, {"open_time": 1696521600000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 0.0, "close_time": 1696525199999}, {"open_time": 1696525200000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 0.0, "close_time": 1696528799999}, {"open_time": 1696528800000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 0.0, "close_time": 1696532399999}, {"open_time": 1696532400000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 0.0, "close_time": 1696535999999}, {"open_time": 1696536000000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 0.0, "close_time": 1696539599999}, {"open_time": 1696539600000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 0.0, "close_time": 1696543199999}, {"open_time": 1696543200000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 0.0, "close_time": 1696546799999}, {"open_time": 1696546800000, "open": 4.263, "high": 4.263, "low": 4.263, "close": 4.263, "volume": 0.0, "close_time": 1696550399999}, {"open_time": 1696550400000, "open": 4.267, "high": 4.267, "low": 4.267, "close": 4.267, "volume": 8.08, "close_time": 1696553999999}, {"open_time": 1696554000000, "open": 4.265, "high": 4.278, "low": 4.265, "close": 4.278, "volume": 37.01, "close_time": 1696557599999}, {"open_time": 1696557600000, "open": 4.325, "high": 4.327, "low": 4.274, "close": 4.327, "volume": 103.28, "close_time": 1696561199999}, {"open_time": 1696561200000, "open": 4.327, "high": 4.327, "low": 4.327, "close": 4.327, "volume": 0.0, "close_time": 1696564799999}, {"open_time": 1696564800000, "open": 4.327, "high": 4.327, "low": 4.327, "close": 4.327, "volume": 0.0, "close_time": 1696568399999}, {"open_time": 1696568400000, "open": 4.327, "high": 4.327, "low": 4.327, "close": 4.327, "volume": 0.0, "close_time": 1696571999999}, {"open_time": 1696572000000, "open": 4.327, "high": 4.327, "low": 4.327, "close": 4.327, "volume": 8.36, "close_time": 1696575599999}, {"open_time": 1696575600000, "open": 4.347, "high": 4.353, "low": 4.307, "close": 4.307, "volume": 36.65, "close_time": 1696579199999}, {"open_time": 1696579200000, "open": 4.307, "high": 4.307, "low": 4.307, "close": 4.307, "volume": 0.0, "close_time": 1696582799999}, {"open_time": 1696582800000, "open": 4.307, "high": 4.307, "low": 4.307, "close": 4.307, "volume": 0.0, "close_time": 1696586399999}, {"open_time": 1696586400000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 6.06, "close_time": 1696589999999}, {"open_time": 1696590000000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1696593599999}, {"open_time": 1696593600000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1696597199999}, {"open_time": 1696597200000, "open": 4.372, "high": 4.38, "low": 4.362, "close": 4.362, "volume": 1.18, "close_time": 1696600799999}, {"open_time": 1696600800000, "open": 4.362, "high": 4.362, "low": 4.362, "close": 4.362, "volume": 0.0, "close_time": 1696604399999}, {"open_time": 1696604400000, "open": 4.38, "high": 4.397, "low": 4.378, "close": 4.397, "volume": 58.25, "close_time": 1696607999999}, {"open_time": 1696608000000, "open": 4.36, "high": 4.362, "low": 4.36, "close": 4.362, "volume": 45.55, "close_time": 1696611599999}, {"open_time": 1696611600000, "open": 4.362, "high": 4.362, "low": 4.362, "close": 4.362, "volume": 0.0, "close_time": 1696615199999}, {"open_time": 1696615200000, "open": 4.372, "high": 4.372, "low": 4.362, "close": 4.362, "volume": 6.99, "close_time": 1696618799999}, {"open_time": 1696618800000, "open": 4.362, "high": 4.362, "low": 4.362, "close": 4.362, "volume": 0.0, "close_time": 1696622399999}, {"open_time": 1696622400000, "open": 4.362, "high": 4.362, "low": 4.362, "close": 4.362, "volume": 0.0, "close_time": 1696625999999}, {"open_time": 1696626000000, "open": 4.381, "high": 4.418, "low": 4.381, "close": 4.418, "volume": 139.3, "close_time": 1696629599999}, {"open_time": 1696629600000, "open": 4.416, "high": 4.42, "low": 4.416, "close": 4.42, "volume": 62.34, "close_time": 1696633199999}, {"open_time": 1696633200000, "open": 4.42, "high": 4.42, "low": 4.42, "close": 4.42, "volume": 0.0, "close_time": 1696636799999}, {"open_time": 1696636800000, "open": 4.416, "high": 4.416, "low": 4.416, "close": 4.416, "volume": 0.23, "close_time": 1696640399999}, {"open_time": 1696640400000, "open": 4.405, "high": 4.421, "low": 4.394, "close": 4.394, "volume": 27.84, "close_time": 1696643999999}, {"open_time": 1696644000000, "open": 4.394, "high": 4.394, "low": 4.394, "close": 4.394, "volume": 0.0, "close_time": 1696647599999}, {"open_time": 1696647600000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.99, "close_time": 1696651199999}, {"open_time": 1696651200000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1696654799999}, {"open_time": 1696654800000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1696658399999}, {"open_time": 1696658400000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1696661999999}, {"open_time": 1696662000000, "open": 4.357, "high": 4.357, "low": 4.353, "close": 4.353, "volume": 6.23, "close_time": 1696665599999}, {"open_time": 1696665600000, "open": 4.353, "high": 4.353, "low": 4.353, "close": 4.353, "volume": 0.0, "close_time": 1696669199999}, {"open_time": 1696669200000, "open": 4.353, "high": 4.353, "low": 4.353, "close": 4.353, "volume": 0.0, "close_time": 1696672799999}, {"open_time": 1696672800000, "open": 4.353, "high": 4.353, "low": 4.353, "close": 4.353, "volume": 0.0, "close_time": 1696676399999}, {"open_time": 1696676400000, "open": 4.353, "high": 4.353, "low": 4.353, "close": 4.353, "volume": 0.0, "close_time": 1696679999999}, {"open_time": 1696680000000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 6.88, "close_time": 1696683599999}, {"open_time": 1696683600000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 0.0, "close_time": 1696687199999}, {"open_time": 1696687200000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 0.0, "close_time": 1696690799999}, {"open_time": 1696690800000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 0.0, "close_time": 1696694399999}, {"open_time": 1696694400000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 0.0, "close_time": 1696697999999}, {"open_time": 1696698000000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 0.0, "close_time": 1696701599999}, {"open_time": 1696701600000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 0.0, "close_time": 1696705199999}, {"open_time": 1696705200000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 0.0, "close_time": 1696708799999}, {"open_time": 1696708800000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 0.0, "close_time": 1696712399999}, {"open_time": 1696712400000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 0.0, "close_time": 1696715999999}, {"open_time": 1696716000000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 0.0, "close_time": 1696719599999}, {"open_time": 1696719600000, "open": 4.351, "high": 4.351, "low": 4.351, "close": 4.351, "volume": 0.0, "close_time": 1696723199999}, {"open_time": 1696723200000, "open": 4.34, "high": 4.34, "low": 4.339, "close": 4.339, "volume": 115.57, "close_time": 1696726799999}, {"open_time": 1696726800000, "open": 4.367, "high": 4.367, "low": 4.367, "close": 4.367, "volume": 6.8, "close_time": 1696730399999}, {"open_time": 1696730400000, "open": 4.362, "high": 4.362, "low": 4.357, "close": 4.357, "volume": 14.78, "close_time": 1696733999999}, {"open_time": 1696734000000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 0.0, "close_time": 1696737599999}, {"open_time": 1696737600000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 0.0, "close_time": 1696741199999}, {"open_time": 1696741200000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 0.0, "close_time": 1696744799999}, {"open_time": 1696744800000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 0.0, "close_time": 1696748399999}, {"open_time": 1696748400000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 0.0, "close_time": 1696751999999}, {"open_time": 1696752000000, "open": 4.357, "high": 4.357, "low": 4.357, "close": 4.357, "volume": 0.0, "close_time": 1696755599999}, {"open_time": 1696755600000, "open": 4.336, "high": 4.336, "low": 4.321, "close": 4.321, "volume": 124.37, "close_time": 1696759199999}, {"open_time": 1696759200000, "open": 4.314, "high": 4.314, "low": 4.292, "close": 4.292, "volume": 29.14, "close_time": 1696762799999}, {"open_time": 1696762800000, "open": 4.275, "high": 4.275, "low": 4.275, "close": 4.275, "volume": 44.4, "close_time": 1696766399999}, {"open_time": 1696766400000, "open": 4.275, "high": 4.275, "low": 4.275, "close": 4.275, "volume": 0.0, "close_time": 1696769999999}, {"open_time": 1696770000000, "open": 4.334, "high": 4.346, "low": 4.334, "close": 4.342, "volume": 37.88, "close_time": 1696773599999}, {"open_time": 1696773600000, "open": 4.342, "high": 4.342, "low": 4.342, "close": 4.342, "volume": 0.0, "close_time": 1696777199999}, {"open_time": 1696777200000, "open": 4.342, "high": 4.342, "low": 4.342, "close": 4.342, "volume": 0.0, "close_time": 1696780799999}, {"open_time": 1696780800000, "open": 4.342, "high": 4.342, "low": 4.342, "close": 4.342, "volume": 0.0, "close_time": 1696784399999}, {"open_time": 1696784400000, "open": 4.342, "high": 4.342, "low": 4.342, "close": 4.342, "volume": 0.0, "close_time": 1696787999999}, {"open_time": 1696788000000, "open": 4.342, "high": 4.342, "low": 4.342, "close": 4.342, "volume": 0.0, "close_time": 1696791599999}, {"open_time": 1696791600000, "open": 4.346, "high": 4.347, "low": 4.346, "close": 4.347, "volume": 91.67, "close_time": 1696795199999}, {"open_time": 1696795200000, "open": 4.347, "high": 4.347, "low": 4.347, "close": 4.347, "volume": 0.0, "close_time": 1696798799999}, {"open_time": 1696798800000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 6.06, "close_time": 1696802399999}, {"open_time": 1696802400000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1696805999999}, {"open_time": 1696806000000, "open": 4.37, "high": 4.37, "low": 4.37, "close": 4.37, "volume": 0.0, "close_time": 1696809599999}, {"open_time": 1696809600000, "open": 4.315, "high": 4.357, "low": 4.314, "close": 4.314, "volume": 26.37, "close_time": 1696813199999}, {"open_time": 1696813200000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "close_time": 1696816799999}, {"open_time": 1696816800000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "close_time": 1696820399999}, {"open_time": 1696820400000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "close_time": 1696823999999}, {"open_time": 1696824000000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "close_time": 1696827599999}, {"open_time": 1696827600000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "close_time": 1696831199999}, {"open_time": 1696831200000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "close_time": 1696834799999}, {"open_time": 1696834800000, "open": 4.314, "high": 4.314, "low": 4.314, "close": 4.314, "volume": 0.0, "close_time": 1696838399999}, {"open_time": 1696838400000, "open": 4.292, "high": 4.292, "low": 4.292, "close": 4.292, "volume": 6.09, "close_time": 1696841999999}, {"open_time": 1696842000000, "open": 4.274, "high": 4.284, "low": 4.178, "close": 4.178, "volume": 927.82, "close_time": 1696845599999}, {"open_time": 1696845600000, "open": 4.229, "high": 4.229, "low": 4.223, "close": 4.223, "volume": 43.33, "close_time": 1696849199999}, {"open_time": 1696849200000, "open": 4.178, "high": 4.178, "low": 4.177, "close": 4.177, "volume": 14.41, "close_time": 1696852799999}, {"open_time": 1696852800000, "open": 4.177, "high": 4.177, "low": 4.177, "close": 4.177, "volume": 0.0, "close_time": 1696856399999}, {"open_time": 1696856400000, "open": 4.172, "high": 4.172, "low": 4.172, "close": 4.172, "volume": 0.31, "close_time": 1696859999999}, {"open_time": 1696860000000, "open": 4.2, "high": 4.201, "low": 4.17, "close": 4.17, "volume": 2517.26, "close_time": 1696863599999}, {"open_time": 1696863600000, "open": 4.17, "high": 4.199, "low": 4.166, "close": 4.17, "volume": 19.76, "close_time": 1696867199999}, {"open_time": 1696867200000, "open": 4.145, "high": 4.145, "low": 4.073, "close": 4.111, "volume": 402.19, "close_time": 1696870799999}, {"open_time": 1696870800000, "open": 4.084, "high": 4.126, "low": 4.084, "close": 4.126, "volume": 98.48, "close_time": 1696874399999}, {"open_time": 1696874400000, "open": 4.133, "high": 4.137, "low": 4.133, "close": 4.137, "volume": 80.97, "close_time": 1696877999999}, {"open_time": 1696878000000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1696881599999}, {"open_time": 1696881600000, "open": 4.137, "high": 4.138, "low": 4.119, "close": 4.119, "volume": 4186.7, "close_time": 1696885199999}, {"open_time": 1696885200000, "open": 4.118, "high": 4.119, "low": 4.118, "close": 4.119, "volume": 78.38, "close_time": 1696888799999}, {"open_time": 1696888800000, "open": 4.119, "high": 4.119, "low": 4.119, "close": 4.119, "volume": 0.0, "close_time": 1696892399999}, {"open_time": 1696892400000, "open": 4.119, "high": 4.119, "low": 4.119, "close": 4.119, "volume": 0.0, "close_time": 1696895999999}, {"open_time": 1696896000000, "open": 4.134, "high": 4.134, "low": 4.093, "close": 4.122, "volume": 299.64, "close_time": 1696899599999}, {"open_time": 1696899600000, "open": 4.123, "high": 4.123, "low": 4.123, "close": 4.123, "volume": 11.3, "close_time": 1696903199999}, {"open_time": 1696903200000, "open": 4.117, "high": 4.117, "low": 4.117, "close": 4.117, "volume": 39.4, "close_time": 1696906799999}, {"open_time": 1696906800000, "open": 4.117, "high": 4.117, "low": 4.117, "close": 4.117, "volume": 0.0, "close_time": 1696910399999}, {"open_time": 1696910400000, "open": 4.117, "high": 4.117, "low": 4.117, "close": 4.117, "volume": 0.0, "close_time": 1696913999999}, {"open_time": 1696914000000, "open": 4.117, "high": 4.117, "low": 4.117, "close": 4.117, "volume": 0.0, "close_time": 1696917599999}, {"open_time": 1696917600000, "open": 4.117, "high": 4.117, "low": 4.117, "close": 4.117, "volume": 0.0, "close_time": 1696921199999}, {"open_time": 1696921200000, "open": 4.157, "high": 4.157, "low": 4.157, "close": 4.157, "volume": 6.37, "close_time": 1696924799999}, {"open_time": 1696924800000, "open": 4.163, "high": 4.163, "low": 4.163, "close": 4.163, "volume": 0.72, "close_time": 1696928399999}, {"open_time": 1696928400000, "open": 4.163, "high": 4.163, "low": 4.163, "close": 4.163, "volume": 0.0, "close_time": 1696931999999}, {"open_time": 1696932000000, "open": 4.163, "high": 4.163, "low": 4.163, "close": 4.163, "volume": 0.0, "close_time": 1696935599999}, {"open_time": 1696935600000, "open": 4.163, "high": 4.163, "low": 4.163, "close": 4.163, "volume": 0.0, "close_time": 1696939199999}, {"open_time": 1696939200000, "open": 4.122, "high": 4.122, "low": 4.104, "close": 4.104, "volume": 7.25, "close_time": 1696942799999}, {"open_time": 1696942800000, "open": 4.104, "high": 4.104, "low": 4.104, "close": 4.104, "volume": 0.0, "close_time": 1696946399999}, {"open_time": 1696946400000, "open": 4.104, "high": 4.104, "low": 4.104, "close": 4.104, "volume": 0.0, "close_time": 1696949999999}, {"open_time": 1696950000000, "open": 4.104, "high": 4.104, "low": 4.104, "close": 4.104, "volume": 0.0, "close_time": 1696953599999}, {"open_time": 1696953600000, "open": 4.111, "high": 4.111, "low": 4.111, "close": 4.111, "volume": 4.26, "close_time": 1696957199999}, {"open_time": 1696957200000, "open": 4.111, "high": 4.111, "low": 4.111, "close": 4.111, "volume": 0.0, "close_time": 1696960799999}, {"open_time": 1696960800000, "open": 4.111, "high": 4.111, "low": 4.111, "close": 4.111, "volume": 0.0, "close_time": 1696964399999}, {"open_time": 1696964400000, "open": 4.11, "high": 4.111, "low": 4.11, "close": 4.111, "volume": 127.16, "close_time": 1696967999999}, {"open_time": 1696968000000, "open": 4.1, "high": 4.1, "low": 4.063, "close": 4.068, "volume": 108.53, "close_time": 1696971599999}, {"open_time": 1696971600000, "open": 4.088, "high": 4.099, "low": 4.088, "close": 4.099, "volume": 84.08, "close_time": 1696975199999}, {"open_time": 1696975200000, "open": 4.116, "high": 4.116, "low": 4.116, "close": 4.116, "volume": 6.43, "close_time": 1696978799999}, {"open_time": 1696978800000, "open": 4.11, "high": 4.11, "low": 4.11, "close": 4.11, "volume": 1.46, "close_time": 1696982399999}, {"open_time": 1696982400000, "open": 4.084, "high": 4.11, "low": 4.084, "close": 4.11, "volume": 302.7, "close_time": 1696985999999}, {"open_time": 1696986000000, "open": 4.136, "high": 4.137, "low": 4.136, "close": 4.137, "volume": 24.11, "close_time": 1696989599999}, {"open_time": 1696989600000, "open": 4.085, "high": 4.085, "low": 4.084, "close": 4.084, "volume": 15.65, "close_time": 1696993199999}, {"open_time": 1696993200000, "open": 4.084, "high": 4.084, "low": 4.084, "close": 4.084, "volume": 0.0, "close_time": 1696996799999}, {"open_time": 1696996800000, "open": 4.084, "high": 4.084, "low": 4.084, "close": 4.084, "volume": 0.0, "close_time": 1697000399999}, {"open_time": 1697000400000, "open": 4.084, "high": 4.084, "low": 4.084, "close": 4.084, "volume": 0.0, "close_time": 1697003999999}, {"open_time": 1697004000000, "open": 4.084, "high": 4.084, "low": 4.084, "close": 4.084, "volume": 0.0, "close_time": 1697007599999}, {"open_time": 1697007600000, "open": 4.084, "high": 4.084, "low": 4.084, "close": 4.084, "volume": 0.0, "close_time": 1697011199999}, {"open_time": 1697011200000, "open": 4.084, "high": 4.084, "low": 4.084, "close": 4.084, "volume": 0.0, "close_time": 1697014799999}, {"open_time": 1697014800000, "open": 4.136, "high": 4.137, "low": 4.136, "close": 4.137, "volume": 39.13, "close_time": 1697018399999}, {"open_time": 1697018400000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697021999999}, {"open_time": 1697022000000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697025599999}, {"open_time": 1697025600000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697029199999}, {"open_time": 1697029200000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697032799999}, {"open_time": 1697032800000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697036399999}, {"open_time": 1697036400000, "open": 4.087, "high": 4.087, "low": 4.07, "close": 4.07, "volume": 16.77, "close_time": 1697039999999}, {"open_time": 1697040000000, "open": 4.066, "high": 4.079, "low": 4.062, "close": 4.062, "volume": 124.31, "close_time": 1697043599999}, {"open_time": 1697043600000, "open": 4.062, "high": 4.062, "low": 4.062, "close": 4.062, "volume": 0.0, "close_time": 1697047199999}, {"open_time": 1697047200000, "open": 4.076, "high": 4.102, "low": 4.076, "close": 4.102, "volume": 82.43, "close_time": 1697050799999}, {"open_time": 1697050800000, "open": 4.08, "high": 4.08, "low": 4.08, "close": 4.08, "volume": 35.18, "close_time": 1697054399999}, {"open_time": 1697054400000, "open": 4.068, "high": 4.068, "low": 4.067, "close": 4.067, "volume": 46.78, "close_time": 1697057999999}, {"open_time": 1697058000000, "open": 4.067, "high": 4.067, "low": 4.067, "close": 4.067, "volume": 0.0, "close_time": 1697061599999}, {"open_time": 1697061600000, "open": 4.115, "high": 4.116, "low": 4.086, "close": 4.086, "volume": 90.82, "close_time": 1697065199999}, {"open_time": 1697065200000, "open": 4.086, "high": 4.086, "low": 4.086, "close": 4.086, "volume": 0.0, "close_time": 1697068799999}, {"open_time": 1697068800000, "open": 4.086, "high": 4.086, "low": 4.086, "close": 4.086, "volume": 0.0, "close_time": 1697072399999}, {"open_time": 1697072400000, "open": 4.086, "high": 4.086, "low": 4.086, "close": 4.086, "volume": 0.0, "close_time": 1697075999999}, {"open_time": 1697076000000, "open": 4.098, "high": 4.098, "low": 4.09, "close": 4.09, "volume": 400.0, "close_time": 1697079599999}, {"open_time": 1697079600000, "open": 4.09, "high": 4.09, "low": 4.09, "close": 4.09, "volume": 0.0, "close_time": 1697083199999}, {"open_time": 1697083200000, "open": 4.094, "high": 4.094, "low": 4.094, "close": 4.094, "volume": 5.26, "close_time": 1697086799999}, {"open_time": 1697086800000, "open": 4.122, "high": 4.122, "low": 4.122, "close": 4.122, "volume": 2.44, "close_time": 1697090399999}, {"open_time": 1697090400000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 26.17, "close_time": 1697093999999}, {"open_time": 1697094000000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697097599999}, {"open_time": 1697097600000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697101199999}, {"open_time": 1697101200000, "open": 4.084, "high": 4.084, "low": 4.043, "close": 4.043, "volume": 82.68, "close_time": 1697104799999}, {"open_time": 1697104800000, "open": 4.043, "high": 4.043, "low": 4.043, "close": 4.043, "volume": 0.0, "close_time": 1697108399999}, {"open_time": 1697108400000, "open": 4.083, "high": 4.093, "low": 4.083, "close": 4.093, "volume": 14.47, "close_time": 1697111999999}, {"open_time": 1697112000000, "open": 4.081, "high": 4.09, "low": 4.081, "close": 4.09, "volume": 21.72, "close_time": 1697115599999}, {"open_time": 1697115600000, "open": 4.095, "high": 4.095, "low": 4.095, "close": 4.095, "volume": 6.47, "close_time": 1697119199999}, {"open_time": 1697119200000, "open": 4.095, "high": 4.095, "low": 4.095, "close": 4.095, "volume": 0.0, "close_time": 1697122799999}, {"open_time": 1697122800000, "open": 4.044, "high": 4.048, "low": 4.044, "close": 4.045, "volume": 107.85, "close_time": 1697126399999}, {"open_time": 1697126400000, "open": 4.043, "high": 4.048, "low": 4.017, "close": 4.017, "volume": 197.11, "close_time": 1697129999999}, {"open_time": 1697130000000, "open": 4.003, "high": 4.003, "low": 3.989, "close": 3.989, "volume": 144.28, "close_time": 1697133599999}, {"open_time": 1697133600000, "open": 3.989, "high": 3.989, "low": 3.989, "close": 3.989, "volume": 0.0, "close_time": 1697137199999}, {"open_time": 1697137200000, "open": 4.0, "high": 4.0, "low": 3.983, "close": 3.983, "volume": 9.05, "close_time": 1697140799999}, {"open_time": 1697140800000, "open": 3.977, "high": 4.012, "low": 3.977, "close": 4.011, "volume": 54.66, "close_time": 1697144399999}, {"open_time": 1697144400000, "open": 4.011, "high": 4.011, "low": 4.011, "close": 4.011, "volume": 0.0, "close_time": 1697147999999}, {"open_time": 1697148000000, "open": 3.982, "high": 3.982, "low": 3.982, "close": 3.982, "volume": 77.76, "close_time": 1697151599999}, {"open_time": 1697151600000, "open": 3.974, "high": 4.007, "low": 3.974, "close": 4.007, "volume": 15.91, "close_time": 1697155199999}, {"open_time": 1697155200000, "open": 3.997, "high": 3.997, "low": 3.997, "close": 3.997, "volume": 2.49, "close_time": 1697158799999}, {"open_time": 1697158800000, "open": 4.01, "high": 4.011, "low": 4.002, "close": 4.002, "volume": 154.74, "close_time": 1697162399999}, {"open_time": 1697162400000, "open": 4.002, "high": 4.002, "low": 4.002, "close": 4.002, "volume": 0.0, "close_time": 1697165999999}, {"open_time": 1697166000000, "open": 4.002, "high": 4.002, "low": 4.002, "close": 4.002, "volume": 0.0, "close_time": 1697169599999}, {"open_time": 1697169600000, "open": 4.002, "high": 4.002, "low": 4.002, "close": 4.002, "volume": 0.0, "close_time": 1697173199999}, {"open_time": 1697173200000, "open": 4.002, "high": 4.002, "low": 4.002, "close": 4.002, "volume": 0.0, "close_time": 1697176799999}, {"open_time": 1697176800000, "open": 4.002, "high": 4.002, "low": 4.002, "close": 4.002, "volume": 0.0, "close_time": 1697180399999}, {"open_time": 1697180400000, "open": 4.002, "high": 4.002, "low": 4.002, "close": 4.002, "volume": 0.0, "close_time": 1697183999999}, {"open_time": 1697184000000, "open": 4.002, "high": 4.002, "low": 4.002, "close": 4.002, "volume": 0.0, "close_time": 1697187599999}, {"open_time": 1697187600000, "open": 4.034, "high": 4.034, "low": 4.034, "close": 4.034, "volume": 6.56, "close_time": 1697191199999}, {"open_time": 1697191200000, "open": 4.034, "high": 4.034, "low": 4.034, "close": 4.034, "volume": 0.0, "close_time": 1697194799999}, {"open_time": 1697194800000, "open": 4.034, "high": 4.034, "low": 4.034, "close": 4.034, "volume": 0.0, "close_time": 1697198399999}, {"open_time": 1697198400000, "open": 4.014, "high": 4.014, "low": 4.014, "close": 4.014, "volume": 2.87, "close_time": 1697201999999}, {"open_time": 1697202000000, "open": 4.014, "high": 4.014, "low": 4.014, "close": 4.014, "volume": 0.0, "close_time": 1697205599999}, {"open_time": 1697205600000, "open": 4.001, "high": 4.001, "low": 3.995, "close": 3.995, "volume": 24.65, "close_time": 1697209199999}, {"open_time": 1697209200000, "open": 3.984, "high": 3.984, "low": 3.984, "close": 3.984, "volume": 0.82, "close_time": 1697212799999}, {"open_time": 1697212800000, "open": 3.984, "high": 3.984, "low": 3.984, "close": 3.984, "volume": 0.0, "close_time": 1697216399999}, {"open_time": 1697216400000, "open": 3.995, "high": 4.001, "low": 3.995, "close": 4.001, "volume": 10.5, "close_time": 1697219999999}, {"open_time": 1697220000000, "open": 4.001, "high": 4.001, "low": 4.001, "close": 4.001, "volume": 0.0, "close_time": 1697223599999}, {"open_time": 1697223600000, "open": 4.02, "high": 4.02, "low": 4.02, "close": 4.02, "volume": 6.21, "close_time": 1697227199999}, {"open_time": 1697227200000, "open": 4.045, "high": 4.048, "low": 4.045, "close": 4.048, "volume": 79.27, "close_time": 1697230799999}, {"open_time": 1697230800000, "open": 4.055, "high": 4.075, "low": 4.055, "close": 4.075, "volume": 21.83, "close_time": 1697234399999}, {"open_time": 1697234400000, "open": 4.024, "high": 4.024, "low": 4.023, "close": 4.023, "volume": 45.16, "close_time": 1697237999999}, {"open_time": 1697238000000, "open": 4.023, "high": 4.023, "low": 4.023, "close": 4.023, "volume": 0.0, "close_time": 1697241599999}, {"open_time": 1697241600000, "open": 4.023, "high": 4.023, "low": 4.023, "close": 4.023, "volume": 0.0, "close_time": 1697245199999}, {"open_time": 1697245200000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 2.54, "close_time": 1697248799999}, {"open_time": 1697248800000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 0.0, "close_time": 1697252399999}, {"open_time": 1697252400000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 0.0, "close_time": 1697255999999}, {"open_time": 1697256000000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 0.0, "close_time": 1697259599999}, {"open_time": 1697259600000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 0.0, "close_time": 1697263199999}, {"open_time": 1697263200000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 0.0, "close_time": 1697266799999}, {"open_time": 1697266800000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 0.0, "close_time": 1697270399999}, {"open_time": 1697270400000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 0.0, "close_time": 1697273999999}, {"open_time": 1697274000000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 0.0, "close_time": 1697277599999}, {"open_time": 1697277600000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 0.0, "close_time": 1697281199999}, {"open_time": 1697281200000, "open": 4.032, "high": 4.032, "low": 4.032, "close": 4.032, "volume": 0.0, "close_time": 1697284799999}, {"open_time": 1697284800000, "open": 4.065, "high": 4.075, "low": 4.065, "close": 4.075, "volume": 43.36, "close_time": 1697288399999}, {"open_time": 1697288400000, "open": 4.025, "high": 4.025, "low": 4.025, "close": 4.025, "volume": 3.85, "close_time": 1697291999999}, {"open_time": 1697292000000, "open": 4.075, "high": 4.075, "low": 4.075, "close": 4.075, "volume": 2.45, "close_time": 1697295599999}, {"open_time": 1697295600000, "open": 4.071, "high": 4.075, "low": 4.071, "close": 4.075, "volume": 11.96, "close_time": 1697299199999}, {"open_time": 1697299200000, "open": 4.075, "high": 4.075, "low": 4.075, "close": 4.075, "volume": 0.0, "close_time": 1697302799999}, {"open_time": 1697302800000, "open": 4.075, "high": 4.075, "low": 4.075, "close": 4.075, "volume": 89.68, "close_time": 1697306399999}, {"open_time": 1697306400000, "open": 4.067, "high": 4.067, "low": 4.067, "close": 4.067, "volume": 26.98, "close_time": 1697309999999}, {"open_time": 1697310000000, "open": 4.067, "high": 4.067, "low": 4.067, "close": 4.067, "volume": 0.0, "close_time": 1697313599999}, {"open_time": 1697313600000, "open": 4.067, "high": 4.067, "low": 4.067, "close": 4.067, "volume": 0.0, "close_time": 1697317199999}, {"open_time": 1697317200000, "open": 4.093, "high": 4.094, "low": 4.093, "close": 4.094, "volume": 41.92, "close_time": 1697320799999}, {"open_time": 1697320800000, "open": 4.094, "high": 4.094, "low": 4.094, "close": 4.094, "volume": 0.0, "close_time": 1697324399999}, {"open_time": 1697324400000, "open": 4.094, "high": 4.094, "low": 4.094, "close": 4.094, "volume": 0.0, "close_time": 1697327999999}, {"open_time": 1697328000000, "open": 4.094, "high": 4.094, "low": 4.094, "close": 4.094, "volume": 0.0, "close_time": 1697331599999}, {"open_time": 1697331600000, "open": 4.095, "high": 4.108, "low": 4.095, "close": 4.108, "volume": 15.62, "close_time": 1697335199999}, {"open_time": 1697335200000, "open": 4.108, "high": 4.108, "low": 4.108, "close": 4.108, "volume": 0.0, "close_time": 1697338799999}, {"open_time": 1697338800000, "open": 4.108, "high": 4.108, "low": 4.108, "close": 4.108, "volume": 0.0, "close_time": 1697342399999}, {"open_time": 1697342400000, "open": 4.108, "high": 4.108, "low": 4.108, "close": 4.108, "volume": 0.0, "close_time": 1697345999999}, {"open_time": 1697346000000, "open": 4.108, "high": 4.108, "low": 4.108, "close": 4.108, "volume": 0.0, "close_time": 1697349599999}, {"open_time": 1697349600000, "open": 4.116, "high": 4.116, "low": 4.116, "close": 4.116, "volume": 6.43, "close_time": 1697353199999}, {"open_time": 1697353200000, "open": 4.116, "high": 4.116, "low": 4.116, "close": 4.116, "volume": 0.0, "close_time": 1697356799999}, {"open_time": 1697356800000, "open": 4.116, "high": 4.116, "low": 4.116, "close": 4.116, "volume": 0.0, "close_time": 1697360399999}, {"open_time": 1697360400000, "open": 4.124, "high": 4.137, "low": 4.124, "close": 4.137, "volume": 49.03, "close_time": 1697363999999}, {"open_time": 1697364000000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697367599999}, {"open_time": 1697367600000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697371199999}, {"open_time": 1697371200000, "open": 4.121, "high": 4.122, "low": 4.121, "close": 4.122, "volume": 50.76, "close_time": 1697374799999}, {"open_time": 1697374800000, "open": 4.122, "high": 4.122, "low": 4.122, "close": 4.122, "volume": 0.0, "close_time": 1697378399999}, {"open_time": 1697378400000, "open": 4.094, "high": 4.094, "low": 4.087, "close": 4.093, "volume": 151.33, "close_time": 1697381999999}, {"open_time": 1697382000000, "open": 4.106, "high": 4.107, "low": 4.106, "close": 4.107, "volume": 100.07, "close_time": 1697385599999}, {"open_time": 1697385600000, "open": 4.105, "high": 4.105, "low": 4.105, "close": 4.105, "volume": 2.92, "close_time": 1697389199999}, {"open_time": 1697389200000, "open": 4.086, "high": 4.091, "low": 4.086, "close": 4.091, "volume": 4.6, "close_time": 1697392799999}, {"open_time": 1697392800000, "open": 4.091, "high": 4.091, "low": 4.091, "close": 4.091, "volume": 0.0, "close_time": 1697396399999}, {"open_time": 1697396400000, "open": 4.091, "high": 4.091, "low": 4.091, "close": 4.091, "volume": 0.0, "close_time": 1697399999999}, {"open_time": 1697400000000, "open": 4.091, "high": 4.091, "low": 4.091, "close": 4.091, "volume": 0.0, "close_time": 1697403599999}, {"open_time": 1697403600000, "open": 4.091, "high": 4.091, "low": 4.091, "close": 4.091, "volume": 0.0, "close_time": 1697407199999}, {"open_time": 1697407200000, "open": 4.091, "high": 4.091, "low": 4.091, "close": 4.091, "volume": 0.0, "close_time": 1697410799999}, {"open_time": 1697410800000, "open": 4.098, "high": 4.143, "low": 4.098, "close": 4.102, "volume": 302.41, "close_time": 1697414399999}, {"open_time": 1697414400000, "open": 4.111, "high": 4.119, "low": 4.103, "close": 4.119, "volume": 14.08, "close_time": 1697417999999}, {"open_time": 1697418000000, "open": 4.115, "high": 4.115, "low": 4.115, "close": 4.115, "volume": 2.14, "close_time": 1697421599999}, {"open_time": 1697421600000, "open": 4.146, "high": 4.146, "low": 4.146, "close": 4.146, "volume": 11.98, "close_time": 1697425199999}, {"open_time": 1697425200000, "open": 4.146, "high": 4.146, "low": 4.146, "close": 4.146, "volume": 0.0, "close_time": 1697428799999}, {"open_time": 1697428800000, "open": 4.138, "high": 4.138, "low": 4.138, "close": 4.138, "volume": 10.01, "close_time": 1697432399999}, {"open_time": 1697432400000, "open": 4.136, "high": 4.22, "low": 4.136, "close": 4.2, "volume": 1235.91, "close_time": 1697435999999}, {"open_time": 1697436000000, "open": 4.2, "high": 4.2, "low": 4.2, "close": 4.2, "volume": 1261.0, "close_time": 1697439599999}, {"open_time": 1697439600000, "open": 4.19, "high": 4.194, "low": 4.165, "close": 4.165, "volume": 56.12, "close_time": 1697443199999}, {"open_time": 1697443200000, "open": 4.213, "high": 4.213, "low": 4.213, "close": 4.213, "volume": 2.43, "close_time": 1697446799999}, {"open_time": 1697446800000, "open": 4.145, "high": 4.145, "low": 4.145, "close": 4.145, "volume": 6.31, "close_time": 1697450399999}, {"open_time": 1697450400000, "open": 4.145, "high": 4.145, "low": 4.145, "close": 4.145, "volume": 0.0, "close_time": 1697453999999}, {"open_time": 1697454000000, "open": 4.145, "high": 4.145, "low": 4.145, "close": 4.145, "volume": 0.0, "close_time": 1697457599999}, {"open_time": 1697457600000, "open": 4.145, "high": 4.145, "low": 4.145, "close": 4.145, "volume": 0.0, "close_time": 1697461199999}, {"open_time": 1697461200000, "open": 4.197, "high": 4.262, "low": 4.112, "close": 4.112, "volume": 490.43, "close_time": 1697464799999}, {"open_time": 1697464800000, "open": 4.152, "high": 4.153, "low": 4.15, "close": 4.153, "volume": 45.36, "close_time": 1697468399999}, {"open_time": 1697468400000, "open": 4.153, "high": 4.153, "low": 4.153, "close": 4.153, "volume": 0.0, "close_time": 1697471999999}, {"open_time": 1697472000000, "open": 4.153, "high": 4.153, "low": 4.153, "close": 4.153, "volume": 0.0, "close_time": 1697475599999}, {"open_time": 1697475600000, "open": 4.122, "high": 4.122, "low": 4.122, "close": 4.122, "volume": 2.69, "close_time": 1697479199999}, {"open_time": 1697479200000, "open": 4.122, "high": 4.122, "low": 4.122, "close": 4.122, "volume": 0.0, "close_time": 1697482799999}, {"open_time": 1697482800000, "open": 4.159, "high": 4.172, "low": 4.143, "close": 4.143, "volume": 7.89, "close_time": 1697486399999}, {"open_time": 1697486400000, "open": 4.137, "high": 4.138, "low": 4.137, "close": 4.138, "volume": 51.6, "close_time": 1697489999999}, {"open_time": 1697490000000, "open": 4.108, "high": 4.108, "low": 4.107, "close": 4.107, "volume": 2.42, "close_time": 1697493599999}, {"open_time": 1697493600000, "open": 4.107, "high": 4.107, "low": 4.107, "close": 4.107, "volume": 0.0, "close_time": 1697497199999}, {"open_time": 1697497200000, "open": 4.174, "high": 4.174, "low": 4.174, "close": 4.174, "volume": 2.39, "close_time": 1697500799999}, {"open_time": 1697500800000, "open": 4.105, "high": 4.105, "low": 4.104, "close": 4.104, "volume": 14.16, "close_time": 1697504399999}, {"open_time": 1697504400000, "open": 4.111, "high": 4.112, "low": 4.111, "close": 4.111, "volume": 84.96, "close_time": 1697507999999}, {"open_time": 1697508000000, "open": 4.097, "high": 4.153, "low": 4.084, "close": 4.137, "volume": 126.11, "close_time": 1697511599999}, {"open_time": 1697511600000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697515199999}, {"open_time": 1697515200000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697518799999}, {"open_time": 1697518800000, "open": 4.137, "high": 4.137, "low": 4.137, "close": 4.137, "volume": 0.0, "close_time": 1697522399999}, {"open_time": 1697522400000, "open": 4.116, "high": 4.116, "low": 4.073, "close": 4.076, "volume": 72.55, "close_time": 1697525999999}, {"open_time": 1697526000000, "open": 4.066, "high": 4.066, "low": 4.058, "close": 4.064, "volume": 76.23, "close_time": 1697529599999}, {"open_time": 1697529600000, "open": 4.064, "high": 4.064, "low": 4.064, "close": 4.064, "volume": 0.0, "close_time": 1697533199999}, {"open_time": 1697533200000, "open": 4.056, "high": 4.056, "low": 4.043, "close": 4.043, "volume": 15.44, "close_time": 1697536799999}, {"open_time": 1697536800000, "open": 4.034, "high": 4.034, "low": 4.025, "close": 4.034, "volume": 87.2, "close_time": 1697540399999}, {"open_time": 1697540400000, "open": 4.024, "high": 4.025, "low": 4.017, "close": 4.017, "volume": 56.47, "close_time": 1697543999999}, {"open_time": 1697544000000, "open": 4.014, "high": 4.015, "low": 3.943, "close": 3.943, "volume": 173.01, "close_time": 1697547599999}, {"open_time": 1697547600000, "open": 3.938, "high": 3.938, "low": 3.88, "close": 3.922, "volume": 204.72, "close_time": 1697551199999}, {"open_time": 1697551200000, "open": 3.919, "high": 3.931, "low": 3.918, "close": 3.93, "volume": 3129.86, "close_time": 1697554799999}, {"open_time": 1697554800000, "open": 3.924, "high": 3.936, "low": 3.906, "close": 3.906, "volume": 133.25, "close_time": 1697558399999}, {"open_time": 1697558400000, "open": 3.909, "high": 3.909, "low": 3.909, "close": 3.909, "volume": 2.83, "close_time": 1697561999999}, {"open_time": 1697562000000, "open": 3.895, "high": 3.895, "low": 3.88, "close": 3.88, "volume": 57.19, "close_time": 1697565599999}, {"open_time": 1697565600000, "open": 3.871, "high": 3.871, "low": 3.847, "close": 3.87, "volume": 160.39, "close_time": 1697569199999}, {"open_time": 1697569200000, "open": 3.849, "high": 3.851, "low": 3.849, "close": 3.85, "volume": 20.24, "close_time": 1697572799999}, {"open_time": 1697572800000, "open": 3.865, "high": 3.865, "low": 3.85, "close": 3.85, "volume": 1267.27, "close_time": 1697576399999}, {"open_time": 1697576400000, "open": 3.839, "high": 3.857, "low": 3.839, "close": 3.844, "volume": 37.19, "close_time": 1697579999999}, {"open_time": 1697580000000, "open": 3.847, "high": 3.885, "low": 3.847, "close": 3.885, "volume": 138.04, "close_time": 1697583599999}, {"open_time": 1697583600000, "open": 3.891, "high": 3.891, "low": 3.891, "close": 3.891, "volume": 6.41, "close_time": 1697587199999}, {"open_time": 1697587200000, "open": 3.885, "high": 3.885, "low": 3.884, "close": 3.884, "volume": 14.0, "close_time": 1697590799999}, {"open_time": 1697590800000, "open": 3.884, "high": 3.884, "low": 3.884, "close": 3.884, "volume": 0.0, "close_time": 1697594399999}, {"open_time": 1697594400000, "open": 3.855, "high": 3.855, "low": 3.854, "close": 3.854, "volume": 10.47, "close_time": 1697597999999}, {"open_time": 1697598000000, "open": 3.86, "high": 3.86, "low": 3.86, "close": 3.86, "volume": 10.38, "close_time": 1697601599999}, {"open_time": 1697601600000, "open": 3.886, "high": 3.916, "low": 3.886, "close": 3.916, "volume": 224.76, "close_time": 1697605199999}, {"open_time": 1697605200000, "open": 3.897, "high": 3.897, "low": 3.873, "close": 3.873, "volume": 118.28, "close_time": 1697608799999}, {"open_time": 1697608800000, "open": 3.874, "high": 3.897, "low": 3.874, "close": 3.897, "volume": 84.63, "close_time": 1697612399999}, {"open_time": 1697612400000, "open": 3.879, "high": 3.879, "low": 3.869, "close": 3.869, "volume": 9.01, "close_time": 1697615999999}, {"open_time": 1697616000000, "open": 3.867, "high": 3.867, "low": 3.867, "close": 3.867, "volume": 2.87, "close_time": 1697619599999}, {"open_time": 1697619600000, "open": 3.867, "high": 3.867, "low": 3.867, "close": 3.867, "volume": 0.0, "close_time": 1697623199999}, {"open_time": 1697623200000, "open": 3.867, "high": 3.867, "low": 3.867, "close": 3.867, "volume": 0.0, "close_time": 1697626799999}, {"open_time": 1697626800000, "open": 3.867, "high": 3.867, "low": 3.867, "close": 3.867, "volume": 0.0, "close_time": 1697630399999}, {"open_time": 1697630400000, "open": 3.921, "high": 3.942, "low": 3.913, "close": 3.913, "volume": 89.67, "close_time": 1697633999999}, {"open_time": 1697634000000, "open": 3.913, "high": 3.913, "low": 3.913, "close": 3.913, "volume": 0.0, "close_time": 1697637599999}, {"open_time": 1697637600000, "open": 3.954, "high": 3.955, "low": 3.946, "close": 3.946, "volume": 45.92, "close_time": 1697641199999}, {"open_time": 1697641200000, "open": 3.946, "high": 3.946, "low": 3.946, "close": 3.946, "volume": 0.0, "close_time": 1697644799999}, {"open_time": 1697644800000, "open": 3.947, "high": 3.947, "low": 3.947, "close": 3.947, "volume": 4.04, "close_time": 1697648399999}, {"open_time": 1697648400000, "open": 3.961, "high": 3.966, "low": 3.961, "close": 3.965, "volume": 16.02, "close_time": 1697651999999}, {"open_time": 1697652000000, "open": 3.931, "high": 3.932, "low": 3.931, "close": 3.932, "volume": 5.39, "close_time": 1697655599999}, {"open_time": 1697655600000, "open": 3.932, "high": 3.932, "low": 3.932, "close": 3.932, "volume": 0.0, "close_time": 1697659199999}, {"open_time": 1697659200000, "open": 3.932, "high": 3.932, "low": 3.932, "close": 3.932, "volume": 0.0, "close_time": 1697662799999}, {"open_time": 1697662800000, "open": 3.933, "high": 3.933, "low": 3.933, "close": 3.933, "volume": 25.0, "close_time": 1697666399999}, {"open_time": 1697666400000, "open": 3.933, "high": 3.933, "low": 3.933, "close": 3.933, "volume": 0.0, "close_time": 1697669999999}, {"open_time": 1697670000000, "open": 3.924, "high": 3.93, "low": 3.922, "close": 3.922, "volume": 125.28, "close_time": 1697673599999}, {"open_time": 1697673600000, "open": 3.922, "high": 3.922, "low": 3.922, "close": 3.922, "volume": 0.0, "close_time": 1697677199999}, {"open_time": 1697677200000, "open": 3.906, "high": 3.906, "low": 3.886, "close": 3.886, "volume": 34.93, "close_time": 1697680799999}, {"open_time": 1697680800000, "open": 3.886, "high": 3.886, "low": 3.886, "close": 3.886, "volume": 0.0, "close_time": 1697684399999}, {"open_time": 1697684400000, "open": 3.889, "high": 3.889, "low": 3.889, "close": 3.889, "volume": 4.04, "close_time": 1697687999999}, {"open_time": 1697688000000, "open": 3.889, "high": 3.889, "low": 3.889, "close": 3.889, "volume": 0.0, "close_time": 1697691599999}, {"open_time": 1697691600000, "open": 3.889, "high": 3.889, "low": 3.889, "close": 3.889, "volume": 0.0, "close_time": 1697695199999}, {"open_time": 1697695200000, "open": 3.889, "high": 3.889, "low": 3.889, "close": 3.889, "volume": 0.0, "close_time": 1697698799999}, {"open_time": 1697698800000, "open": 3.889, "high": 3.889, "low": 3.889, "close": 3.889, "volume": 0.0, "close_time": 1697702399999}, {"open_time": 1697702400000, "open": 3.889, "high": 3.889, "low": 3.889, "close": 3.889, "volume": 0.0, "close_time": 1697705999999}, {"open_time": 1697706000000, "open": 3.878, "high": 3.878, "low": 3.878, "close": 3.878, "volume": 2.58, "close_time": 1697709599999}, {"open_time": 1697709600000, "open": 3.877, "high": 3.877, "low": 3.877, "close": 3.877, "volume": 2.42, "close_time": 1697713199999}, {"open_time": 1697713200000, "open": 3.881, "high": 3.881, "low": 3.881, "close": 3.881, "volume": 5.79, "close_time": 1697716799999}, {"open_time": 1697716800000, "open": 3.881, "high": 3.881, "low": 3.881, "close": 3.881, "volume": 0.0, "close_time": 1697720399999}, {"open_time": 1697720400000, "open": 3.914, "high": 3.914, "low": 3.914, "close": 3.914, "volume": 3.0, "close_time": 1697723999999}, {"open_time": 1697724000000, "open": 3.914, "high": 3.914, "low": 3.914, "close": 3.914, "volume": 0.0, "close_time": 1697727599999}, {"open_time": 1697727600000, "open": 3.914, "high": 3.914, "low": 3.914, "close": 3.914, "volume": 0.0, "close_time": 1697731199999}, {"open_time": 1697731200000, "open": 3.923, "high": 3.936, "low": 3.923, "close": 3.936, "volume": 44.0, "close_time": 1697734799999}, {"open_time": 1697734800000, "open": 3.898, "high": 3.898, "low": 3.898, "close": 3.898, "volume": 2.7, "close_time": 1697738399999}, {"open_time": 1697738400000, "open": 3.899, "high": 3.914, "low": 3.869, "close": 3.914, "volume": 93.6, "close_time": 1697741999999}, {"open_time": 1697742000000, "open": 3.914, "high": 3.914, "low": 3.914, "close": 3.914, "volume": 0.0, "close_time": 1697745599999}, {"open_time": 1697745600000, "open": 3.935, "high": 3.936, "low": 3.935, "close": 3.936, "volume": 41.38, "close_time": 1697749199999}, {"open_time": 1697749200000, "open": 3.936, "high": 3.936, "low": 3.936, "close": 3.936, "volume": 3.14, "close_time": 1697752799999}, {"open_time": 1697752800000, "open": 3.933, "high": 3.933, "low": 3.932, "close": 3.933, "volume": 431.56, "close_time": 1697756399999}, {"open_time": 1697756400000, "open": 3.933, "high": 3.933, "low": 3.933, "close": 3.933, "volume": 0.0, "close_time": 1697759999999}, {"open_time": 1697760000000, "open": 3.933, "high": 3.933, "low": 3.933, "close": 3.933, "volume": 1146.23, "close_time": 1697763599999}, {"open_time": 1697763600000, "open": 3.933, "high": 3.933, "low": 3.933, "close": 3.933, "volume": 0.0, "close_time": 1697767199999}, {"open_time": 1697767200000, "open": 3.955, "high": 3.99, "low": 3.944, "close": 3.99, "volume": 146.29, "close_time": 1697770799999}, {"open_time": 1697770800000, "open": 3.995, "high": 4.021, "low": 3.97, "close": 3.97, "volume": 1177.69, "close_time": 1697774399999}, {"open_time": 1697774400000, "open": 3.97, "high": 3.97, "low": 3.97, "close": 3.97, "volume": 0.0, "close_time": 1697777999999}, {"open_time": 1697778000000, "open": 4.006, "high": 4.032, "low": 4.006, "close": 4.011, "volume": 974.53, "close_time": 1697781599999}, {"open_time": 1697781600000, "open": 4.006, "high": 4.006, "low": 3.993, "close": 3.993, "volume": 1270.35, "close_time": 1697785199999}, {"open_time": 1697785200000, "open": 3.993, "high": 3.993, "low": 3.993, "close": 3.993, "volume": 0.0, "close_time": 1697788799999}, {"open_time": 1697788800000, "open": 4.033, "high": 4.075, "low": 4.033, "close": 4.036, "volume": 90.41, "close_time": 1697792399999}, {"open_time": 1697792400000, "open": 4.03, "high": 4.075, "low": 4.027, "close": 4.075, "volume": 256.92, "close_time": 1697795999999}, {"open_time": 1697796000000, "open": 4.091, "high": 4.108, "low": 4.05, "close": 4.095, "volume": 429.07, "close_time": 1697799599999}, {"open_time": 1697799600000, "open": 4.061, "high": 4.063, "low": 4.05, "close": 4.056, "volume": 76.02, "close_time": 1697803199999}, {"open_time": 1697803200000, "open": 4.044, "high": 4.074, "low": 4.019, "close": 4.07, "volume": 68.73, "close_time": 1697806799999}, {"open_time": 1697806800000, "open": 4.064, "high": 4.064, "low": 4.064, "close": 4.064, "volume": 0.73, "close_time": 1697810399999}, {"open_time": 1697810400000, "open": 4.04, "high": 4.04, "low": 4.019, "close": 4.019, "volume": 21.43, "close_time": 1697813999999}, {"open_time": 1697814000000, "open": 4.01, "high": 4.066, "low": 3.978, "close": 3.978, "volume": 2412.57, "close_time": 1697817599999}, {"open_time": 1697817600000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 0.0, "close_time": 1697821199999}, {"open_time": 1697821200000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 0.0, "close_time": 1697824799999}, {"open_time": 1697824800000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 0.0, "close_time": 1697828399999}, {"open_time": 1697828400000, "open": 3.978, "high": 3.978, "low": 3.978, "close": 3.978, "volume": 0.0, "close_time": 1697831999999}, {"open_time": 1697832000000, "open": 3.999, "high": 4.031, "low": 3.973, "close": 3.973, "volume": 51.98, "close_time": 1697835599999}, {"open_time": 1697835600000, "open": 3.973, "high": 3.973, "low": 3.973, "close": 3.973, "volume": 0.0, "close_time": 1697839199999}, {"open_time": 1697839200000, "open": 3.981, "high": 3.981, "low": 3.981, "close": 3.981, "volume": 5.27, "close_time": 1697842799999}, {"open_time": 1697842800000, "open": 3.981, "high": 3.981, "low": 3.981, "close": 3.981, "volume": 0.0, "close_time": 1697846399999}, {"open_time": 1697846400000, "open": 3.981, "high": 3.981, "low": 3.981, "close": 3.981, "volume": 0.0, "close_time": 1697849999999}, {"open_time": 1697850000000, "open": 3.981, "high": 3.981, "low": 3.981, "close": 3.981, "volume": 0.0, "close_time": 1697853599999}, {"open_time": 1697853600000, "open": 3.966, "high": 3.966, "low": 3.966, "close": 3.966, "volume": 10.3, "close_time": 1697857199999}, {"open_time": 1697857200000, "open": 3.966, "high": 3.966, "low": 3.966, "close": 3.966, "volume": 0.0, "close_time": 1697860799999}, {"open_time": 1697860800000, "open": 3.975, "high": 3.975, "low": 3.97, "close": 3.97, "volume": 8.75, "close_time": 1697864399999}, {"open_time": 1697864400000, "open": 3.97, "high": 3.97, "low": 3.97, "close": 3.97, "volume": 0.0, "close_time": 1697867999999}, {"open_time": 1697868000000, "open": 4.004, "high": 4.034, "low": 4.004, "close": 4.034, "volume": 19.14, "close_time": 1697871599999}, {"open_time": 1697871600000, "open": 4.034, "high": 4.034, "low": 4.034, "close": 4.034, "volume": 0.0, "close_time": 1697875199999}, {"open_time": 1697875200000, "open": 3.989, "high": 4.033, "low": 3.989, "close": 4.033, "volume": 19.33, "close_time": 1697878799999}, {"open_time": 1697878800000, "open": 4.033, "high": 4.034, "low": 4.033, "close": 4.034, "volume": 46.77, "close_time": 1697882399999}, {"open_time": 1697882400000, "open": 4.05, "high": 4.05, "low": 4.039, "close": 4.039, "volume": 13.26, "close_time": 1697885999999}, {"open_time": 1697886000000, "open": 4.048, "high": 4.055, "low": 4.048, "close": 4.055, "volume": 32.06, "close_time": 1697889599999}, {"open_time": 1697889600000, "open": 4.055, "high": 4.055, "low": 4.055, "close": 4.055, "volume": 0.0, "close_time": 1697893199999}, {"open_time": 1697893200000, "open": 4.009, "high": 4.063, "low": 4.004, "close": 4.063, "volume": 53.09, "close_time": 1697896799999}, {"open_time": 1697896800000, "open": 4.063, "high": 4.108, "low": 4.063, "close": 4.108, "volume": 110.04, "close_time": 1697900399999}, {"open_time": 1697900400000, "open": 4.099, "high": 4.116, "low": 4.099, "close": 4.101, "volume": 42.69, "close_time": 1697903999999}, {"open_time": 1697904000000, "open": 4.124, "high": 4.127, "low": 4.066, "close": 4.066, "volume": 108.78, "close_time": 1697907599999}, {"open_time": 1697907600000, "open": 4.137, "high": 4.145, "low": 4.137, "close": 4.145, "volume": 13.22, "close_time": 1697911199999}, {"open_time": 1697911200000, "open": 4.086, "high": 4.086, "low": 4.086, "close": 4.086, "volume": 10.62, "close_time": 1697914799999}, {"open_time": 1697914800000, "open": 4.1, "high": 4.125, "low": 4.086, "close": 4.125, "volume": 7.36, "close_time": 1697918399999}, {"open_time": 1697918400000, "open": 4.125, "high": 4.125, "low": 4.125, "close": 4.125, "volume": 0.0, "close_time": 1697921999999}, {"open_time": 1697922000000, "open": 4.125, "high": 4.125, "low": 4.125, "close": 4.125, "volume": 0.0, "close_time": 1697925599999}, {"open_time": 1697925600000, "open": 4.153, "high": 4.153, "low": 4.153, "close": 4.153, "volume": 2.43, "close_time": 1697929199999}, {"open_time": 1697929200000, "open": 4.093, "high": 4.144, "low": 4.092, "close": 4.144, "volume": 11.88, "close_time": 1697932799999}, {"open_time": 1697932800000, "open": 4.155, "high": 4.173, "low": 4.108, "close": 4.116, "volume": 271.93, "close_time": 1697936399999}, {"open_time": 1697936400000, "open": 4.152, "high": 4.152, "low": 4.14, "close": 4.14, "volume": 15.21, "close_time": 1697939999999}, {"open_time": 1697940000000, "open": 4.123, "high": 4.123, "low": 4.123, "close": 4.123, "volume": 2.69, "close_time": 1697943599999}, {"open_time": 1697943600000, "open": 4.139, "high": 4.14, "low": 4.139, "close": 4.14, "volume": 60.2, "close_time": 1697947199999}, {"open_time": 1697947200000, "open": 4.154, "high": 4.178, "low": 4.11, "close": 4.11, "volume": 60.8, "close_time": 1697950799999}, {"open_time": 1697950800000, "open": 4.171, "high": 4.21, "low": 4.144, "close": 4.21, "volume": 111.78, "close_time": 1697954399999}, {"open_time": 1697954400000, "open": 4.217, "high": 4.241, "low": 4.188, "close": 4.233, "volume": 157.37, "close_time": 1697957999999}, {"open_time": 1697958000000, "open": 4.187, "high": 4.213, "low": 4.123, "close": 4.123, "volume": 181.33, "close_time": 1697961599999}, {"open_time": 1697961600000, "open": 4.106, "high": 4.106, "low": 4.104, "close": 4.104, "volume": 7.68, "close_time": 1697965199999}, {"open_time": 1697965200000, "open": 4.104, "high": 4.104, "low": 4.104, "close": 4.104, "volume": 0.0, "close_time": 1697968799999}, {"open_time": 1697968800000, "open": 4.104, "high": 4.104, "low": 4.104, "close": 4.104, "volume": 0.0, "close_time": 1697972399999}, {"open_time": 1697972400000, "open": 4.103, "high": 4.103, "low": 4.103, "close": 4.103, "volume": 2.7, "close_time": 1697975999999}, {"open_time": 1697976000000, "open": 4.103, "high": 4.103, "low": 4.103, "close": 4.103, "volume": 5.04, "close_time": 1697979599999}, {"open_time": 1697979600000, "open": 4.141, "high": 4.151, "low": 4.141, "close": 4.15, "volume": 80.03, "close_time": 1697983199999}, {"open_time": 1697983200000, "open": 4.105, "high": 4.105, "low": 4.105, "close": 4.105, "volume": 1.95, "close_time": 1697986799999}, {"open_time": 1697986800000, "open": 4.105, "high": 4.105, "low": 4.105, "close": 4.105, "volume": 0.0, "close_time": 1697990399999}, {"open_time": 1697990400000, "open": 4.097, "high": 4.128, "low": 4.095, "close": 4.128, "volume": 49.36, "close_time": 1697993999999}, {"open_time": 1697994000000, "open": 4.128, "high": 4.128, "low": 4.128, "close": 4.128, "volume": 0.0, "close_time": 1697997599999}, {"open_time": 1697997600000, "open": 4.128, "high": 4.128, "low": 4.128, "close": 4.128, "volume": 0.0, "close_time": 1698001199999}, {"open_time": 1698001200000, "open": 4.147, "high": 4.156, "low": 4.11, "close": 4.11, "volume": 87.54, "close_time": 1698004799999}, {"open_time": 1698004800000, "open": 4.11, "high": 4.11, "low": 4.11, "close": 4.11, "volume": 0.0, "close_time": 1698008399999}, {"open_time": 1698008400000, "open": 4.107, "high": 4.107, "low": 4.107, "close": 4.107, "volume": 45.61, "close_time": 1698011999999}, {"open_time": 1698012000000, "open": 4.115, "high": 4.17, "low": 4.107, "close": 4.107, "volume": 133.4, "close_time": 1698015599999}, {"open_time": 1698015600000, "open": 4.178, "high": 4.206, "low": 4.168, "close": 4.206, "volume": 32.18, "close_time": 1698019199999}, {"open_time": 1698019200000, "open": 4.209, "high": 4.293, "low": 4.073, "close": 4.236, "volume": 846.92, "close_time": 1698022799999}, {"open_time": 1698022800000, "open": 4.236, "high": 4.333, "low": 4.236, "close": 4.326, "volume": 295.03, "close_time": 1698026399999}, {"open_time": 1698026400000, "open": 4.334, "high": 4.345, "low": 4.328, "close": 4.33, "volume": 44.78, "close_time": 1698029999999}, {"open_time": 1698030000000, "open": 4.337, "high": 4.337, "low": 4.288, "close": 4.312, "volume": 562.97, "close_time": 1698033599999}, {"open_time": 1698033600000, "open": 4.28, "high": 4.321, "low": 4.28, "close": 4.315, "volume": 235.35, "close_time": 1698037199999}, {"open_time": 1698037200000, "open": 4.302, "high": 4.315, "low": 4.293, "close": 4.306, "volume": 17.32, "close_time": 1698040799999}, {"open_time": 1698040800000, "open": 4.293, "high": 4.336, "low": 4.271, "close": 4.271, "volume": 183.85, "close_time": 1698044399999}, {"open_time": 1698044400000, "open": 4.273, "high": 4.3, "low": 4.245, "close": 4.3, "volume": 68.27, "close_time": 1698047999999}, {"open_time": 1698048000000, "open": 4.3, "high": 4.3, "low": 4.3, "close": 4.3, "volume": 0.0, "close_time": 1698051599999}, {"open_time": 1698051600000, "open": 4.294, "high": 4.301, "low": 4.216, "close": 4.241, "volume": 201.56, "close_time": 1698055199999}, {"open_time": 1698055200000, "open": 4.282, "high": 4.283, "low": 4.282, "close": 4.283, "volume": 32.96, "close_time": 1698058799999}, {"open_time": 1698058800000, "open": 4.293, "high": 4.293, "low": 4.285, "close": 4.285, "volume": 11.85, "close_time": 1698062399999}, {"open_time": 1698062400000, "open": 4.264, "high": 4.264, "low": 4.264, "close": 4.264, "volume": 2.36, "close_time": 1698065999999}, {"open_time": 1698066000000, "open": 4.237, "high": 4.237, "low": 4.196, "close": 4.196, "volume": 138.64, "close_time": 1698069599999}, {"open_time": 1698069600000, "open": 4.196, "high": 4.196, "low": 4.196, "close": 4.196, "volume": 0.0, "close_time": 1698073199999}, {"open_time": 1698073200000, "open": 4.196, "high": 4.196, "low": 4.196, "close": 4.196, "volume": 0.0, "close_time": 1698076799999}, {"open_time": 1698076800000, "open": 4.261, "high": 4.283, "low": 4.259, "close": 4.283, "volume": 82.4, "close_time": 1698080399999}, {"open_time": 1698080400000, "open": 4.254, "high": 4.305, "low": 4.253, "close": 4.305, "volume": 178.38, "close_time": 1698083999999}, {"open_time": 1698084000000, "open": 4.309, "high": 4.309, "low": 4.253, "close": 4.301, "volume": 29.79, "close_time": 1698087599999}, {"open_time": 1698087600000, "open": 4.272, "high": 4.297, "low": 4.272, "close": 4.288, "volume": 65.59, "close_time": 1698091199999}, {"open_time": 1698091200000, "open": 4.288, "high": 4.294, "low": 4.288, "close": 4.293, "volume": 56.16, "close_time": 1698094799999}, {"open_time": 1698094800000, "open": 4.264, "high": 4.354, "low": 4.248, "close": 4.297, "volume": 344.39, "close_time": 1698098399999}, {"open_time": 1698098400000, "open": 4.251, "high": 4.414, "low": 4.251, "close": 4.414, "volume": 561.16, "close_time": 1698101999999}, {"open_time": 1698102000000, "open": 4.42, "high": 4.422, "low": 4.326, "close": 4.33, "volume": 215.99, "close_time": 1698105599999}, {"open_time": 1698105600000, "open": 4.379, "high": 4.445, "low": 4.324, "close": 4.435, "volume": 1139.12, "close_time": 1698109199999}, {"open_time": 1698109200000, "open": 4.4, "high": 4.431, "low": 4.381, "close": 4.42, "volume": 49.56, "close_time": 1698112799999}, {"open_time": 1698112800000, "open": 4.442, "high": 4.491, "low": 4.386, "close": 4.473, "volume": 281.76, "close_time": 1698116399999}, {"open_time": 1698116400000, "open": 4.423, "high": 4.423, "low": 4.385, "close": 4.385, "volume": 144.37, "close_time": 1698119999999}, {"open_time": 1698120000000, "open": 4.379, "high": 4.416, "low": 4.376, "close": 4.376, "volume": 536.44, "close_time": 1698123599999}, {"open_time": 1698123600000, "open": 4.396, "high": 4.405, "low": 4.338, "close": 4.338, "volume": 332.43, "close_time": 1698127199999}, {"open_time": 1698127200000, "open": 4.338, "high": 4.338, "low": 4.282, "close": 4.282, "volume": 221.54, "close_time": 1698130799999}, {"open_time": 1698130800000, "open": 4.305, "high": 4.315, "low": 4.305, "close": 4.314, "volume": 117.26, "close_time": 1698134399999}, {"open_time": 1698134400000, "open": 4.326, "high": 4.347, "low": 4.326, "close": 4.347, "volume": 8.66, "close_time": 1698137999999}, {"open_time": 1698138000000, "open": 4.353, "high": 4.37, "low": 4.353, "close": 4.37, "volume": 8.81, "close_time": 1698141599999}, {"open_time": 1698141600000, "open": 4.328, "high": 4.328, "low": 4.328, "close": 4.328, "volume": 25.0, "close_time": 1698145199999}, {"open_time": 1698145200000, "open": 4.391, "high": 4.408, "low": 4.391, "close": 4.408, "volume": 7.83, "close_time": 1698148799999}, {"open_time": 1698148800000, "open": 4.411, "high": 4.458, "low": 4.36, "close": 4.384, "volume": 254.52, "close_time": 1698152399999}, {"open_time": 1698152400000, "open": 4.401, "high": 4.464, "low": 4.321, "close": 4.321, "volume": 166.29, "close_time": 1698155999999}, {"open_time": 1698156000000, "open": 4.315, "high": 4.335, "low": 4.312, "close": 4.333, "volume": 74.61, "close_time": 1698159599999}, {"open_time": 1698159600000, "open": 4.369, "high": 4.37, "low": 4.014, "close": 4.21, "volume": 2543.75, "close_time": 1698163199999}, {"open_time": 1698163200000, "open": 4.162, "high": 4.248, "low": 4.162, "close": 4.248, "volume": 120.55, "close_time": 1698166799999}, {"open_time": 1698166800000, "open": 4.208, "high": 4.227, "low": 4.201, "close": 4.203, "volume": 44.22, "close_time": 1698170399999}, {"open_time": 1698170400000, "open": 4.187, "high": 4.215, "low": 4.134, "close": 4.193, "volume": 46.39, "close_time": 1698173999999}, {"open_time": 1698174000000, "open": 4.193, "high": 4.193, "low": 4.193, "close": 4.193, "volume": 0.0, "close_time": 1698177599999}, {"open_time": 1698177600000, "open": 4.174, "high": 4.181, "low": 4.174, "close": 4.181, "volume": 4.29, "close_time": 1698181199999}, {"open_time": 1698181200000, "open": 4.146, "high": 4.146, "low": 4.137, "close": 4.137, "volume": 39.16, "close_time": 1698184799999}, {"open_time": 1698184800000, "open": 4.197, "high": 4.22, "low": 4.147, "close": 4.22, "volume": 157.73, "close_time": 1698188399999}, {"open_time": 1698188400000, "open": 4.22, "high": 4.22, "low": 4.22, "close": 4.22, "volume": 0.0, "close_time": 1698191999999}, {"open_time": 1698192000000, "open": 4.241, "high": 4.262, "low": 4.241, "close": 4.262, "volume": 24.43, "close_time": 1698195599999}, {"open_time": 1698195600000, "open": 4.281, "high": 4.326, "low": 4.233, "close": 4.283, "volume": 491.61, "close_time": 1698199199999}, {"open_time": 1698199200000, "open": 4.29, "high": 4.3, "low": 4.271, "close": 4.3, "volume": 34.64, "close_time": 1698202799999}, {"open_time": 1698202800000, "open": 4.3, "high": 4.3, "low": 4.3, "close": 4.3, "volume": 0.0, "close_time": 1698206399999}, {"open_time": 1698206400000, "open": 4.3, "high": 4.3, "low": 4.3, "close": 4.3, "volume": 0.0, "close_time": 1698209999999}, {"open_time": 1698210000000, "open": 4.315, "high": 4.315, "low": 4.227, "close": 4.227, "volume": 107.84, "close_time": 1698213599999}, {"open_time": 1698213600000, "open": 4.236, "high": 4.236, "low": 4.236, "close": 4.236, "volume": 25.27, "close_time": 1698217199999}, {"open_time": 1698217200000, "open": 4.243, "high": 4.243, "low": 4.141, "close": 4.151, "volume": 265.0, "close_time": 1698220799999}, {"open_time": 1698220800000, "open": 4.157, "high": 4.193, "low": 4.157, "close": 4.174, "volume": 50.48, "close_time": 1698224399999}, {"open_time": 1698224400000, "open": 4.197, "high": 4.198, "low": 4.197, "close": 4.198, "volume": 63.7, "close_time": 1698227999999}, {"open_time": 1698228000000, "open": 4.198, "high": 4.198, "low": 4.198, "close": 4.198, "volume": 0.0, "close_time": 1698231599999}, {"open_time": 1698231600000, "open": 4.219, "high": 4.234, "low": 4.219, "close": 4.234, "volume": 14.72, "close_time": 1698235199999}, {"open_time": 1698235200000, "open": 4.234, "high": 4.234, "low": 4.234, "close": 4.234, "volume": 0.0, "close_time": 1698238799999}, {"open_time": 1698238800000, "open": 4.168, "high": 4.168, "low": 4.168, "close": 4.168, "volume": 6.48, "close_time": 1698242399999}, {"open_time": 1698242400000, "open": 4.18, "high": 4.248, "low": 4.178, "close": 4.248, "volume": 17.85, "close_time": 1698245999999}, {"open_time": 1698246000000, "open": 4.254, "high": 4.281, "low": 4.189, "close": 4.281, "volume": 55.53, "close_time": 1698249599999}, {"open_time": 1698249600000, "open": 4.281, "high": 4.305, "low": 4.188, "close": 4.188, "volume": 275.75, "close_time": 1698253199999}, {"open_time": 1698253200000, "open": 4.187, "high": 4.238, "low": 4.185, "close": 4.231, "volume": 51.32, "close_time": 1698256799999}, {"open_time": 1698256800000, "open": 4.228, "high": 4.241, "low": 4.228, "close": 4.241, "volume": 45.56, "close_time": 1698260399999}, {"open_time": 1698260400000, "open": 4.193, "high": 4.223, "low": 4.192, "close": 4.223, "volume": 35.98, "close_time": 1698263999999}, {"open_time": 1698264000000, "open": 4.207, "high": 4.208, "low": 4.168, "close": 4.168, "volume": 1177.29, "close_time": 1698267599999}, {"open_time": 1698267600000, "open": 4.174, "high": 4.211, "low": 4.137, "close": 4.144, "volume": 333.21, "close_time": 1698271199999}, {"open_time": 1698271200000, "open": 4.144, "high": 4.144, "low": 4.144, "close": 4.144, "volume": 0.0, "close_time": 1698274799999}, {"open_time": 1698274800000, "open": 4.136, "high": 4.161, "low": 4.135, "close": 4.135, "volume": 90.35, "close_time": 1698278399999}, {"open_time": 1698278400000, "open": 4.145, "high": 4.199, "low": 4.145, "close": 4.176, "volume": 102.09, "close_time": 1698281999999}, {"open_time": 1698282000000, "open": 4.206, "high": 4.217, "low": 4.163, "close": 4.203, "volume": 413.31, "close_time": 1698285599999}, {"open_time": 1698285600000, "open": 4.203, "high": 4.203, "low": 4.203, "close": 4.203, "volume": 0.0, "close_time": 1698289199999}, {"open_time": 1698289200000, "open": 4.217, "high": 4.281, "low": 4.217, "close": 4.281, "volume": 294.61, "close_time": 1698292799999}, {"open_time": 1698292800000, "open": 4.271, "high": 4.271, "low": 4.243, "close": 4.251, "volume": 704.15, "close_time": 1698296399999}, {"open_time": 1698296400000, "open": 4.24, "high": 4.24, "low": 4.24, "close": 4.24, "volume": 0.24, "close_time": 1698299999999}, {"open_time": 1698300000000, "open": 4.223, "high": 4.223, "low": 4.198, "close": 4.198, "volume": 218.67, "close_time": 1698303599999}, {"open_time": 1698303600000, "open": 4.261, "high": 4.335, "low": 4.261, "close": 4.335, "volume": 221.06, "close_time": 1698307199999}, {"open_time": 1698307200000, "open": 4.335, "high": 4.354, "low": 4.271, "close": 4.271, "volume": 135.68, "close_time": 1698310799999}, {"open_time": 1698310800000, "open": 4.292, "high": 4.311, "low": 4.251, "close": 4.251, "volume": 28.36, "close_time": 1698314399999}, {"open_time": 1698314400000, "open": 4.252, "high": 4.261, "low": 4.25, "close": 4.25, "volume": 23.52, "close_time": 1698317999999}, {"open_time": 1698318000000, "open": 4.248, "high": 4.248, "low": 4.208, "close": 4.236, "volume": 126.33, "close_time": 1698321599999}, {"open_time": 1698321600000, "open": 4.258, "high": 4.283, "low": 4.258, "close": 4.272, "volume": 55.08, "close_time": 1698325199999}, {"open_time": 1698325200000, "open": 4.279, "high": 4.279, "low": 4.229, "close": 4.229, "volume": 47.87, "close_time": 1698328799999}, {"open_time": 1698328800000, "open": 4.213, "high": 4.226, "low": 3.8, "close": 4.108, "volume": 2806.56, "close_time": 1698332399999}, {"open_time": 1698332400000, "open": 4.104, "high": 4.104, "low": 4.023, "close": 4.092, "volume": 127.45, "close_time": 1698335999999}, {"open_time": 1698336000000, "open": 4.014, "high": 4.074, "low": 4.014, "close": 4.034, "volume": 1190.32, "close_time": 1698339599999}, {"open_time": 1698339600000, "open": 4.031, "high": 4.075, "low": 4.031, "close": 4.075, "volume": 259.59, "close_time": 1698343199999}, {"open_time": 1698343200000, "open": 4.075, "high": 4.075, "low": 4.075, "close": 4.075, "volume": 0.0, "close_time": 1698346799999}, {"open_time": 1698346800000, "open": 4.081, "high": 4.081, "low": 4.081, "close": 4.081, "volume": 15.55, "close_time": 1698350399999}, {"open_time": 1698350400000, "open": 4.09, "high": 4.113, "low": 4.09, "close": 4.113, "volume": 837.12, "close_time": 1698353999999}, {"open_time": 1698354000000, "open": 4.097, "high": 4.097, "low": 4.052, "close": 4.096, "volume": 336.1, "close_time": 1698357599999}, {"open_time": 1698357600000, "open": 4.047, "high": 4.124, "low": 4.047, "close": 4.124, "volume": 57.29, "close_time": 1698361199999}, {"open_time": 1698361200000, "open": 4.128, "high": 4.21, "low": 4.104, "close": 4.105, "volume": 612.98, "close_time": 1698364799999}, {"open_time": 1698364800000, "open": 4.105, "high": 4.105, "low": 4.104, "close": 4.104, "volume": 37.59, "close_time": 1698368399999}, {"open_time": 1698368400000, "open": 4.097, "high": 4.097, "low": 4.043, "close": 4.043, "volume": 128.64, "close_time": 1698371999999}, {"open_time": 1698372000000, "open": 4.026, "high": 4.095, "low": 4.023, "close": 4.095, "volume": 109.8, "close_time": 1698375599999}, {"open_time": 1698375600000, "open": 4.115, "high": 4.209, "low": 4.066, "close": 4.127, "volume": 4124.58, "close_time": 1698379199999}, {"open_time": 1698379200000, "open": 4.085, "high": 4.085, "low": 4.062, "close": 4.062, "volume": 167.54, "close_time": 1698382799999}, {"open_time": 1698382800000, "open": 4.056, "high": 4.124, "low": 4.056, "close": 4.082, "volume": 1742.72, "close_time": 1698386399999}, {"open_time": 1698386400000, "open": 4.106, "high": 4.156, "low": 4.106, "close": 4.156, "volume": 1190.91, "close_time": 1698389999999}, {"open_time": 1698390000000, "open": 4.151, "high": 4.151, "low": 4.082, "close": 4.137, "volume": 1480.31, "close_time": 1698393599999}, {"open_time": 1698393600000, "open": 4.077, "high": 4.133, "low": 4.065, "close": 4.107, "volume": 1224.2, "close_time": 1698397199999}, {"open_time": 1698397200000, "open": 4.107, "high": 4.107, "low": 4.107, "close": 4.107, "volume": 0.0, "close_time": 1698400799999}, {"open_time": 1698400800000, "open": 4.107, "high": 4.107, "low": 4.107, "close": 4.107, "volume": 0.0, "close_time": 1698404399999}, {"open_time": 1698404400000, "open": 4.068, "high": 4.068, "low": 4.062, "close": 4.062, "volume": 107.15, "close_time": 1698407999999}, {"open_time": 1698408000000, "open": 4.115, "high": 4.116, "low": 4.115, "close": 4.115, "volume": 46.75, "close_time": 1698411599999}, {"open_time": 1698411600000, "open": 4.09, "high": 4.144, "low": 4.09, "close": 4.117, "volume": 98.42, "close_time": 1698415199999}, {"open_time": 1698415200000, "open": 4.086, "high": 4.136, "low": 4.043, "close": 4.071, "volume": 140.63, "close_time": 1698418799999}, {"open_time": 1698418800000, "open": 4.094, "high": 4.095, "low": 4.094, "close": 4.095, "volume": 45.63, "close_time": 1698422399999}, {"open_time": 1698422400000, "open": 4.106, "high": 4.116, "low": 4.043, "close": 4.043, "volume": 356.08, "close_time": 1698425999999}, {"open_time": 1698426000000, "open": 4.045, "high": 4.045, "low": 4.002, "close": 4.027, "volume": 185.8, "close_time": 1698429599999}, {"open_time": 1698429600000, "open": 3.996, "high": 3.996, "low": 3.964, "close": 3.994, "volume": 261.52, "close_time": 1698433199999}, {"open_time": 1698433200000, "open": 3.994, "high": 3.994, "low": 3.994, "close": 3.994, "volume": 0.0, "close_time": 1698436799999}, {"open_time": 1698436800000, "open": 4.014, "high": 4.015, "low": 4.014, "close": 4.015, "volume": 90.58, "close_time": 1698440399999}, {"open_time": 1698440400000, "open": 4.009, "high": 4.014, "low": 3.991, "close": 4.014, "volume": 44.98, "close_time": 1698443999999}, {"open_time": 1698444000000, "open": 4.01, "high": 4.01, "low": 4.01, "close": 4.01, "volume": 4.16, "close_time": 1698447599999}, {"open_time": 1698447600000, "open": 4.01, "high": 4.01, "low": 4.01, "close": 4.01, "volume": 0.0, "close_time": 1698451199999}, {"open_time": 1698451200000, "open": 4.02, "high": 4.036, "low": 4.02, "close": 4.036, "volume": 26.86, "close_time": 1698454799999}, {"open_time": 1698454800000, "open": 4.055, "high": 4.055, "low": 4.055, "close": 4.055, "volume": 6.53, "close_time": 1698458399999}, {"open_time": 1698458400000, "open": 4.063, "high": 4.075, "low": 4.063, "close": 4.075, "volume": 12.81, "close_time": 1698461999999}, {"open_time": 1698462000000, "open": 4.075, "high": 4.075, "low": 4.075, "close": 4.075, "volume": 0.0, "close_time": 1698465599999}, {"open_time": 1698465600000, "open": 4.094, "high": 4.095, "low": 4.094, "close": 4.095, "volume": 24.51, "close_time": 1698469199999}, {"open_time": 1698469200000, "open": 4.083, "high": 4.116, "low": 4.083, "close": 4.102, "volume": 24.88, "close_time": 1698472799999}, {"open_time": 1698472800000, "open": 4.087, "high": 4.089, "low": 4.087, "close": 4.089, "volume": 43.89, "close_time": 1698476399999}, {"open_time": 1698476400000, "open": 4.094, "high": 4.094, "low": 4.093, "close": 4.093, "volume": 114.14, "close_time": 1698479999999}, {"open_time": 1698480000000, "open": 4.093, "high": 4.093, "low": 4.093, "close": 4.093, "volume": 0.0, "close_time": 1698483599999}, {"open_time": 1698483600000, "open": 4.103, "high": 4.103, "low": 4.103, "close": 4.103, "volume": 2.47, "close_time": 1698487199999}, {"open_time": 1698487200000, "open": 4.113, "high": 4.113, "low": 4.113, "close": 4.113, "volume": 0.73, "close_time": 1698490799999}, {"open_time": 1698490800000, "open": 4.123, "high": 4.124, "low": 4.123, "close": 4.124, "volume": 84.93, "close_time": 1698494399999}, {"open_time": 1698494400000, "open": 4.112, "high": 4.112, "low": 4.064, "close": 4.064, "volume": 33.48, "close_time": 1698497999999}, {"open_time": 1698498000000, "open": 4.098, "high": 4.098, "low": 4.098, "close": 4.098, "volume": 0.99, "close_time": 1698501599999}, {"open_time": 1698501600000, "open": 4.095, "high": 4.095, "low": 4.095, "close": 4.095, "volume": 7.04, "close_time": 1698505199999}, {"open_time": 1698505200000, "open": 4.113, "high": 4.137, "low": 4.113, "close": 4.137, "volume": 121.29, "close_time": 1698508799999}, {"open_time": 1698508800000, "open": 4.103, "high": 4.103, "low": 4.102, "close": 4.102, "volume": 15.28, "close_time": 1698512399999}, {"open_time": 1698512400000, "open": 4.102, "high": 4.102, "low": 4.102, "close": 4.102, "volume": 0.0, "close_time": 1698515999999}, {"open_time": 1698516000000, "open": 4.103, "high": 4.103, "low": 4.103, "close": 4.103, "volume": 263.7, "close_time": 1698519599999}, {"open_time": 1698519600000, "open": 4.103, "high": 4.103, "low": 4.103, "close": 4.103, "volume": 0.0, "close_time": 1698523199999}, {"open_time": 1698523200000, "open": 4.103, "high": 4.103, "low": 4.103, "close": 4.103, "volume": 0.0, "close_time": 1698526799999}, {"open_time": 1698526800000, "open": 4.103, "high": 4.103, "low": 4.103, "close": 4.103, "volume": 0.0, "close_time": 1698530399999}, {"open_time": 1698530400000, "open": 4.103, "high": 4.103, "low": 4.103, "close": 4.103, "volume": 0.0, "close_time": 1698533999999}, {"open_time": 1698534000000, "open": 4.103, "high": 4.103, "low": 4.103, "close": 4.103, "volume": 0.0, "close_time": 1698537599999}, {"open_time": 1698537600000, "open": 4.091, "high": 4.114, "low": 4.091, "close": 4.107, "volume": 1256.5, "close_time": 1698541199999}, {"open_time": 1698541200000, "open": 4.083, "high": 4.083, "low": 3.958, "close": 4.063, "volume": 1630.7, "close_time": 1698544799999}, {"open_time": 1698544800000, "open": 4.075, "high": 4.075, "low": 4.063, "close": 4.063, "volume": 37.53, "close_time": 1698548399999}, {"open_time": 1698548400000, "open": 4.073, "high": 4.073, "low": 4.073, "close": 4.073, "volume": 6.05, "close_time": 1698551999999}, {"open_time": 1698552000000, "open": 4.094, "high": 4.094, "low": 4.094, "close": 4.094, "volume": 18.04, "close_time": 1698555599999}, {"open_time": 1698555600000, "open": 4.094, "high": 4.094, "low": 4.094, "close": 4.094, "volume": 0.0, "close_time": 1698559199999}, {"open_time": 1698559200000, "open": 4.095, "high": 4.108, "low": 4.095, "close": 4.108, "volume": 15.6, "close_time": 1698562799999}, {"open_time": 1698562800000, "open": 4.116, "high": 4.137, "low": 4.116, "close": 4.136, "volume": 23.28, "close_time": 1698566399999}, {"open_time": 1698566400000, "open": 4.155, "high": 4.166, "low": 4.155, "close": 4.166, "volume": 75.02, "close_time": 1698569999999}, {"open_time": 1698570000000, "open": 4.178, "high": 4.201, "low": 3.7, "close": 4.164, "volume": 2224.91, "close_time": 1698573599999}, {"open_time": 1698573600000, "open": 4.148, "high": 4.148, "low": 4.138, "close": 4.138, "volume": 51.42, "close_time": 1698577199999}, {"open_time": 1698577200000, "open": 4.138, "high": 4.138, "low": 4.138, "close": 4.138, "volume": 0.0, "close_time": 1698580799999}, {"open_time": 1698580800000, "open": 4.138, "high": 4.138, "low": 4.138, "close": 4.138, "volume": 0.0, "close_time": 1698584399999}, {"open_time": 1698584400000, "open": 4.125, "high": 4.157, "low": 4.104, "close": 4.157, "volume": 241.41, "close_time": 1698587999999}, {"open_time": 1698588000000, "open": 4.157, "high": 4.157, "low": 4.157, "close": 4.157, "volume": 0.0, "close_time": 1698591599999}, {"open_time": 1698591600000, "open": 4.173, "high": 4.173, "low": 4.108, "close": 4.108, "volume": 12.47, "close_time": 1698595199999}, {"open_time": 1698595200000, "open": 4.108, "high": 4.108, "low": 4.108, "close": 4.108, "volume": 0.0, "close_time": 1698598799999}, {"open_time": 1698598800000, "open": 4.177, "high": 4.178, "low": 4.11, "close": 4.178, "volume": 27.14, "close_time": 1698602399999}, {"open_time": 1698602400000, "open": 4.178, "high": 4.178, "low": 4.178, "close": 4.178, "volume": 0.0, "close_time": 1698605999999}, {"open_time": 1698606000000, "open": 4.169, "high": 4.183, "low": 4.169, "close": 4.183, "volume": 71.75, "close_time": 1698609599999}, {"open_time": 1698609600000, "open": 4.176, "high": 4.177, "low": 4.108, "close": 4.108, "volume": 198.8, "close_time": 1698613199999}, {"open_time": 1698613200000, "open": 4.174, "high": 4.178, "low": 4.154, "close": 4.178, "volume": 259.1, "close_time": 1698616799999}, {"open_time": 1698616800000, "open": 4.178, "high": 4.21, "low": 4.127, "close": 4.206, "volume": 183.21, "close_time": 1698620399999}, {"open_time": 1698620400000, "open": 4.176, "high": 4.188, "low": 4.145, "close": 4.145, "volume": 1272.77, "close_time": 1698623999999}, {"open_time": 1698624000000, "open": 4.184, "high": 4.184, "low": 4.151, "close": 4.151, "volume": 244.95, "close_time": 1698627599999}, {"open_time": 1698627600000, "open": 4.189, "high": 4.189, "low": 4.187, "close": 4.187, "volume": 356.7, "close_time": 1698631199999}, {"open_time": 1698631200000, "open": 4.187, "high": 4.187, "low": 4.187, "close": 4.187, "volume": 0.0, "close_time": 1698634799999}, {"open_time": 1698634800000, "open": 4.158, "high": 4.208, "low": 4.14, "close": 4.208, "volume": 181.19, "close_time": 1698638399999}, {"open_time": 1698638400000, "open": 4.15, "high": 4.15, "low": 4.144, "close": 4.144, "volume": 267.69, "close_time": 1698641999999}, {"open_time": 1698642000000, "open": 4.144, "high": 4.18, "low": 4.125, "close": 4.164, "volume": 88.17, "close_time": 1698645599999}, {"open_time": 1698645600000, "open": 4.112, "high": 4.112, "low": 4.104, "close": 4.104, "volume": 11.24, "close_time": 1698649199999}, {"open_time": 1698649200000, "open": 4.104, "high": 4.104, "low": 4.104, "close": 4.104, "volume": 0.0, "close_time": 1698652799999}, {"open_time": 1698652800000, "open": 4.126, "high": 4.178, "low": 4.123, "close": 4.178, "volume": 89.41, "close_time": 1698656399999}, {"open_time": 1698656400000, "open": 4.198, "high": 4.198, "low": 4.198, "close": 4.198, "volume": 6.31, "close_time": 1698659999999}, {"open_time": 1698660000000, "open": 4.205, "high": 4.22, "low": 4.192, "close": 4.22, "volume": 1047.46, "close_time": 1698663599999}, {"open_time": 1698663600000, "open": 4.22, "high": 4.237, "low": 4.177, "close": 4.218, "volume": 1938.86, "close_time": 1698667199999}, {"open_time": 1698667200000, "open": 4.237, "high": 4.238, "low": 4.166, "close": 4.182, "volume": 467.61, "close_time": 1698670799999}, {"open_time": 1698670800000, "open": 4.182, "high": 4.182, "low": 4.158, "close": 4.158, "volume": 189.5, "close_time": 1698674399999}, {"open_time": 1698674400000, "open": 4.208, "high": 4.208, "low": 4.167, "close": 4.17, "volume": 644.85, "close_time": 1698677999999}, {"open_time": 1698678000000, "open": 4.17, "high": 4.17, "low": 4.17, "close": 4.17, "volume": 0.0, "close_time": 1698681599999}, {"open_time": 1698681600000, "open": 4.179, "high": 4.205, "low": 4.179, "close": 4.205, "volume": 22.07, "close_time": 1698685199999}, {"open_time": 1698685200000, "open": 4.168, "high": 4.213, "low": 4.09, "close": 4.09, "volume": 255.62, "close_time": 1698688799999}, {"open_time": 1698688800000, "open": 4.155, "high": 4.155, "low": 4.114, "close": 4.15, "volume": 467.18, "close_time": 1698692399999}, {"open_time": 1698692400000, "open": 4.138, "high": 4.157, "low": 4.138, "close": 4.157, "volume": 303.43, "close_time": 1698695999999}, {"open_time": 1698696000000, "open": 4.175, "high": 4.175, "low": 4.175, "close": 4.175, "volume": 600.0, "close_time": 1698699599999}, {"open_time": 1698699600000, "open": 4.172, "high": 4.172, "low": 4.168, "close": 4.168, "volume": 460.97, "close_time": 1698703199999}, {"open_time": 1698703200000, "open": 4.173, "high": 4.177, "low": 4.171, "close": 4.176, "volume": 1342.63, "close_time": 1698706799999}, {"open_time": 1698706800000, "open": 4.174, "high": 4.178, "low": 4.174, "close": 4.178, "volume": 156.81, "close_time": 1698710399999}, {"open_time": 1698710400000, "open": 4.178, "high": 4.228, "low": 4.178, "close": 4.211, "volume": 174.15, "close_time": 1698713999999}, {"open_time": 1698714000000, "open": 4.218, "high": 4.228, "low": 4.218, "close": 4.228, "volume": 420.61, "close_time": 1698717599999}, {"open_time": 1698717600000, "open": 4.238, "high": 4.239, "low": 4.232, "close": 4.232, "volume": 26.29, "close_time": 1698721199999}, {"open_time": 1698721200000, "open": 4.171, "high": 4.171, "low": 4.166, "close": 4.166, "volume": 41.73, "close_time": 1698724799999}, {"open_time": 1698724800000, "open": 4.154, "high": 4.219, "low": 4.152, "close": 4.152, "volume": 54.29, "close_time": 1698728399999}, {"open_time": 1698728400000, "open": 4.152, "high": 4.152, "low": 4.152, "close": 4.152, "volume": 0.0, "close_time": 1698731999999}, {"open_time": 1698732000000, "open": 4.145, "high": 4.19, "low": 4.145, "close": 4.148, "volume": 200.38, "close_time": 1698735599999}, {"open_time": 1698735600000, "open": 4.135, "high": 4.187, "low": 4.114, "close": 4.114, "volume": 122.66, "close_time": 1698739199999}, {"open_time": 1698739200000, "open": 4.112, "high": 4.164, "low": 4.104, "close": 4.164, "volume": 61.2, "close_time": 1698742799999}, {"open_time": 1698742800000, "open": 4.177, "high": 4.215, "low": 4.127, "close": 4.163, "volume": 69.34, "close_time": 1698746399999}, {"open_time": 1698746400000, "open": 4.163, "high": 4.163, "low": 4.163, "close": 4.163, "volume": 0.0, "close_time": 1698749999999}, {"open_time": 1698750000000, "open": 4.217, "high": 4.241, "low": 4.217, "close": 4.241, "volume": 106.6, "close_time": 1698753599999}, {"open_time": 1698753600000, "open": 4.189, "high": 4.213, "low": 4.152, "close": 4.152, "volume": 126.02, "close_time": 1698757199999}, {"open_time": 1698757200000, "open": 4.145, "high": 4.145, "low": 4.123, "close": 4.123, "volume": 90.52, "close_time": 1698760799999}, {"open_time": 1698760800000, "open": 4.104, "high": 4.104, "low": 4.104, "close": 4.104, "volume": 6.37, "close_time": 1698764399999}, {"open_time": 1698764400000, "open": 4.122, "high": 4.129, "low": 3.85, "close": 4.088, "volume": 1610.55, "close_time": 1698767999999}, {"open_time": 1698768000000, "open": 4.044, "high": 4.08, "low": 4.025, "close": 4.08, "volume": 211.38, "close_time": 1698771599999}, {"open_time": 1698771600000, "open": 4.083, "high": 4.094, "low": 4.083, "close": 4.094, "volume": 17.09, "close_time": 1698775199999}, {"open_time": 1698775200000, "open": 4.095, "high": 4.095, "low": 4.095, "close": 4.095, "volume": 6.47, "close_time": 1698778799999}, {"open_time": 1698778800000, "open": 4.108, "high": 4.108, "low": 4.108, "close": 4.108, "volume": 9.13, "close_time": 1698782399999}, {"open_time": 1698782400000, "open": 4.116, "high": 4.128, "low": 4.092, "close": 4.128, "volume": 684.76, "close_time": 1698785999999}, {"open_time": 1698786000000, "open": 4.108, "high": 4.123, "low": 4.108, "close": 4.123, "volume": 25.0, "close_time": 1698789599999}, {"open_time": 1698789600000, "open": 4.11, "high": 4.137, "low": 4.064, "close": 4.086, "volume": 196.43, "close_time": 1698793199999}, {"open_time": 1698793200000, "open": 4.11, "high": 4.11, "low": 4.11, "close": 4.11, "volume": 24.25, "close_time": 1698796799999}, {"open_time": 1698796800000, "open": 4.147, "high": 4.166, "low": 4.147, "close": 4.166, "volume": 116.63, "close_time": 1698800399999}, {"open_time": 1698800400000, "open": 4.166, "high": 4.166, "low": 4.166, "close": 4.166, "volume": 0.0, "close_time": 1698803999999}, {"open_time": 1698804000000, "open": 4.134, "high": 4.139, "low": 4.133, "close": 4.139, "volume": 34.42, "close_time": 1698807599999}, {"open_time": 1698807600000, "open": 4.139, "high": 4.139, "low": 4.139, "close": 4.139, "volume": 0.0, "close_time": 1698811199999}, {"open_time": 1698811200000, "open": 4.108, "high": 4.13, "low": 4.108, "close": 4.13, "volume": 3.23, "close_time": 1698814799999}, {"open_time": 1698814800000, "open": 4.105, "high": 4.106, "low": 4.056, "close": 4.056, "volume": 184.96, "close_time": 1698818399999}, {"open_time": 1698818400000, "open": 4.051, "high": 4.093, "low": 4.043, "close": 4.091, "volume": 156.84, "close_time": 1698821999999}, {"open_time": 1698822000000, "open": 4.095, "high": 4.095, "low": 4.095, "close": 4.095, "volume": 6.47, "close_time": 1698825599999}, {"open_time": 1698825600000, "open": 4.105, "high": 4.105, "low": 4.105, "close": 4.105, "volume": 453.33, "close_time": 1698829199999}, {"open_time": 1698829200000, "open": 4.087, "high": 4.087, "low": 4.087, "close": 4.087, "volume": 15.52, "close_time": 1698832799999}, {"open_time": 1698832800000, "open": 4.091, "high": 4.091, "low": 4.043, "close": 4.043, "volume": 371.55, "close_time": 1698836399999}, {"open_time": 1698836400000, "open": 4.071, "high": 4.094, "low": 4.065, "close": 4.094, "volume": 724.44, "close_time": 1698839999999}, {"open_time": 1698840000000, "open": 4.082, "high": 4.116, "low": 4.082, "close": 4.116, "volume": 178.25, "close_time": 1698843599999}, {"open_time": 1698843600000, "open": 4.124, "high": 4.137, "low": 4.056, "close": 4.075, "volume": 126.16, "close_time": 1698847199999}, {"open_time": 1698847200000, "open": 4.083, "high": 4.106, "low": 4.023, "close": 4.023, "volume": 556.0, "close_time": 1698850799999}, {"open_time": 1698850800000, "open": 4.074, "high": 4.095, "low": 4.074, "close": 4.088, "volume": 56.86, "close_time": 1698854399999}, {"open_time": 1698854400000, "open": 4.116, "high": 4.294, "low": 4.116, "close": 4.243, "volume": 1511.87, "close_time": 1698857999999}, {"open_time": 1698858000000, "open": 4.298, "high": 4.4, "low": 4.24, "close": 4.355, "volume": 307.6, "close_time": 1698861599999}, {"open_time": 1698861600000, "open": 4.37, "high": 4.6, "low": 4.35, "close": 4.536, "volume": 2967.44, "close_time": 1698865199999}, {"open_time": 1698865200000, "open": 4.6, "high": 4.846, "low": 4.557, "close": 4.732, "volume": 2926.47, "close_time": 1698868799999}, {"open_time": 1698868800000, "open": 4.751, "high": 4.814, "low": 4.718, "close": 4.753, "volume": 473.03, "close_time": 1698872399999}, {"open_time": 1698872400000, "open": 4.735, "high": 4.751, "low": 4.683, "close": 4.702, "volume": 250.39, "close_time": 1698875999999}, {"open_time": 1698876000000, "open": 4.735, "high": 4.814, "low": 4.724, "close": 4.733, "volume": 205.78, "close_time": 1698879599999}, {"open_time": 1698879600000, "open": 4.799, "high": 4.85, "low": 4.748, "close": 4.755, "volume": 603.78, "close_time": 1698883199999}, {"open_time": 1698883200000, "open": 4.826, "high": 4.91, "low": 4.703, "close": 4.771, "volume": 705.39, "close_time": 1698886799999}, {"open_time": 1698886800000, "open": 4.773, "high": 4.849, "low": 4.754, "close": 4.754, "volume": 1005.05, "close_time": 1698890399999}, {"open_time": 1698890400000, "open": 4.753, "high": 4.809, "low": 4.74, "close": 4.749, "volume": 133.24, "close_time": 1698893999999}, {"open_time": 1698894000000, "open": 4.753, "high": 4.826, "low": 4.753, "close": 4.778, "volume": 180.79, "close_time": 1698897599999}, {"open_time": 1698897600000, "open": 4.765, "high": 4.765, "low": 4.672, "close": 4.726, "volume": 565.91, "close_time": 1698901199999}, {"open_time": 1698901200000, "open": 4.657, "high": 4.684, "low": 4.257, "close": 4.581, "volume": 1654.53, "close_time": 1698904799999}, {"open_time": 1698904800000, "open": 4.601, "high": 4.632, "low": 4.601, "close": 4.632, "volume": 40.76, "close_time": 1698908399999}, {"open_time": 1698908400000, "open": 4.638, "high": 4.689, "low": 4.638, "close": 4.689, "volume": 728.5, "close_time": 1698911999999}, {"open_time": 1698912000000, "open": 4.706, "high": 4.712, "low": 4.622, "close": 4.685, "volume": 257.76, "close_time": 1698915599999}, {"open_time": 1698915600000, "open": 4.697, "high": 4.712, "low": 4.697, "close": 4.712, "volume": 64.27, "close_time": 1698919199999}, {"open_time": 1698919200000, "open": 4.716, "high": 4.778, "low": 4.574, "close": 4.613, "volume": 728.98, "close_time": 1698922799999}, {"open_time": 1698922800000, "open": 4.602, "high": 4.638, "low": 4.602, "close": 4.638, "volume": 6.73, "close_time": 1698926399999}, {"open_time": 1698926400000, "open": 4.638, "high": 4.638, "low": 4.638, "close": 4.638, "volume": 0.0, "close_time": 1698929999999}, {"open_time": 1698930000000, "open": 4.58, "high": 4.633, "low": 4.554, "close": 4.58, "volume": 275.47, "close_time": 1698933599999}, {"open_time": 1698933600000, "open": 4.595, "high": 4.595, "low": 4.509, "close": 4.569, "volume": 261.14, "close_time": 1698937199999}, {"open_time": 1698937200000, "open": 4.533, "high": 4.637, "low": 4.471, "close": 4.637, "volume": 354.47, "close_time": 1698940799999}, {"open_time": 1698940800000, "open": 4.558, "high": 4.664, "low": 4.518, "close": 4.664, "volume": 145.31, "close_time": 1698944399999}, {"open_time": 1698944400000, "open": 4.668, "high": 4.708, "low": 4.575, "close": 4.638, "volume": 1295.02, "close_time": 1698947999999}, {"open_time": 1698948000000, "open": 4.638, "high": 4.658, "low": 4.582, "close": 4.639, "volume": 46.13, "close_time": 1698951599999}, {"open_time": 1698951600000, "open": 4.653, "high": 4.677, "low": 4.608, "close": 4.677, "volume": 169.65, "close_time": 1698955199999}, {"open_time": 1698955200000, "open": 4.635, "high": 4.635, "low": 4.635, "close": 4.635, "volume": 40.72, "close_time": 1698958799999}, {"open_time": 1698958800000, "open": 4.677, "high": 4.681, "low": 4.677, "close": 4.681, "volume": 26.52, "close_time": 1698962399999}, {"open_time": 1698962400000, "open": 4.678, "high": 4.701, "low": 4.678, "close": 4.701, "volume": 214.48, "close_time": 1698965999999}, {"open_time": 1698966000000, "open": 4.708, "high": 4.708, "low": 4.704, "close": 4.704, "volume": 52.98, "close_time": 1698969599999}, {"open_time": 1698969600000, "open": 4.671, "high": 4.693, "low": 4.579, "close": 4.579, "volume": 380.87, "close_time": 1698973199999}, {"open_time": 1698973200000, "open": 4.576, "high": 4.576, "low": 4.436, "close": 4.527, "volume": 1239.11, "close_time": 1698976799999}, {"open_time": 1698976800000, "open": 4.569, "high": 4.575, "low": 4.569, "close": 4.575, "volume": 11.41, "close_time": 1698980399999}, {"open_time": 1698980400000, "open": 4.578, "high": 4.608, "low": 4.578, "close": 4.608, "volume": 85.61, "close_time": 1698983999999}, {"open_time": 1698984000000, "open": 4.608, "high": 4.608, "low": 4.608, "close": 4.608, "volume": 0.0, "close_time": 1698987599999}, {"open_time": 1698987600000, "open": 4.612, "high": 4.643, "low": 4.612, "close": 4.643, "volume": 354.36, "close_time": 1698991199999}, {"open_time": 1698991200000, "open": 4.645, "high": 4.658, "low": 4.581, "close": 4.638, "volume": 79.95, "close_time": 1698994799999}, {"open_time": 1698994800000, "open": 4.616, "high": 4.681, "low": 4.582, "close": 4.681, "volume": 672.74, "close_time": 1698998399999}, {"open_time": 1698998400000, "open": 4.685, "high": 4.707, "low": 4.607, "close": 4.636, "volume": 334.51, "close_time": 1699001999999}, {"open_time": 1699002000000, "open": 4.628, "high": 4.628, "low": 4.602, "close": 4.602, "volume": 22.14, "close_time": 1699005599999}, {"open_time": 1699005600000, "open": 4.594, "high": 4.646, "low": 4.467, "close": 4.646, "volume": 1361.44, "close_time": 1699009199999}, {"open_time": 1699009200000, "open": 4.646, "high": 4.646, "low": 4.646, "close": 4.646, "volume": 0.0, "close_time": 1699012799999}, {"open_time": 1699012800000, "open": 4.636, "high": 4.656, "low": 4.624, "close": 4.624, "volume": 44.47, "close_time": 1699016399999}, {"open_time": 1699016400000, "open": 4.59, "high": 4.616, "low": 4.59, "close": 4.6, "volume": 74.4, "close_time": 1699019999999}, {"open_time": 1699020000000, "open": 4.659, "high": 4.676, "low": 4.615, "close": 4.615, "volume": 164.32, "close_time": 1699023599999}, {"open_time": 1699023600000, "open": 4.615, "high": 4.777, "low": 4.615, "close": 4.771, "volume": 613.93, "close_time": 1699027199999}, {"open_time": 1699027200000, "open": 4.774, "high": 4.774, "low": 4.602, "close": 4.641, "volume": 293.98, "close_time": 1699030799999}, {"open_time": 1699030800000, "open": 4.587, "high": 4.587, "low": 4.576, "close": 4.576, "volume": 87.73, "close_time": 1699034399999}, {"open_time": 1699034400000, "open": 4.578, "high": 4.626, "low": 4.578, "close": 4.578, "volume": 58.96, "close_time": 1699037999999}, {"open_time": 1699038000000, "open": 4.638, "high": 4.652, "low": 4.616, "close": 4.616, "volume": 31.79, "close_time": 1699041599999}, {"open_time": 1699041600000, "open": 4.616, "high": 4.616, "low": 4.616, "close": 4.616, "volume": 0.0, "close_time": 1699045199999}, {"open_time": 1699045200000, "open": 4.66, "high": 4.679, "low": 4.66, "close": 4.679, "volume": 73.98, "close_time": 1699048799999}, {"open_time": 1699048800000, "open": 4.679, "high": 4.679, "low": 4.679, "close": 4.679, "volume": 0.0, "close_time": 1699052399999}, {"open_time": 1699052400000, "open": 4.679, "high": 4.679, "low": 4.679, "close": 4.679, "volume": 0.0, "close_time": 1699055999999}, {"open_time": 1699056000000, "open": 4.668, "high": 4.668, "low": 4.614, "close": 4.614, "volume": 11.1, "close_time": 1699059599999}, {"open_time": 1699059600000, "open": 4.614, "high": 4.614, "low": 4.614, "close": 4.614, "volume": 0.0, "close_time": 1699063199999}, {"open_time": 1699063200000, "open": 4.631, "high": 4.722, "low": 4.631, "close": 4.686, "volume": 213.0, "close_time": 1699066799999}, {"open_time": 1699066800000, "open": 4.678, "high": 4.731, "low": 4.678, "close": 4.731, "volume": 23.38, "close_time": 1699070399999}, {"open_time": 1699070400000, "open": 4.732, "high": 4.739, "low": 4.719, "close": 4.722, "volume": 28.67, "close_time": 1699073999999}, {"open_time": 1699074000000, "open": 4.717, "high": 4.717, "low": 4.717, "close": 4.717, "volume": 19.48, "close_time": 1699077599999}, {"open_time": 1699077600000, "open": 4.74, "high": 4.762, "low": 4.699, "close": 4.762, "volume": 120.77, "close_time": 1699081199999}, {"open_time": 1699081200000, "open": 4.752, "high": 4.762, "low": 4.752, "close": 4.762, "volume": 13.79, "close_time": 1699084799999}, {"open_time": 1699084800000, "open": 4.765, "high": 4.779, "low": 4.737, "close": 4.769, "volume": 87.57, "close_time": 1699088399999}, {"open_time": 1699088400000, "open": 4.719, "high": 4.719, "low": 4.718, "close": 4.718, "volume": 20.68, "close_time": 1699091999999}, {"open_time": 1699092000000, "open": 4.7, "high": 4.733, "low": 4.689, "close": 4.721, "volume": 17.11, "close_time": 1699095599999}, {"open_time": 1699095600000, "open": 4.721, "high": 4.721, "low": 4.721, "close": 4.721, "volume": 0.0, "close_time": 1699099199999}, {"open_time": 1699099200000, "open": 4.729, "high": 4.739, "low": 4.729, "close": 4.739, "volume": 36.37, "close_time": 1699102799999}, {"open_time": 1699102800000, "open": 4.739, "high": 4.739, "low": 4.739, "close": 4.739, "volume": 0.0, "close_time": 1699106399999}, {"open_time": 1699106400000, "open": 4.685, "high": 4.73, "low": 4.669, "close": 4.73, "volume": 28.24, "close_time": 1699109999999}, {"open_time": 1699110000000, "open": 4.652, "high": 4.652, "low": 4.634, "close": 4.64, "volume": 95.92, "close_time": 1699113599999}, {"open_time": 1699113600000, "open": 4.64, "high": 4.64, "low": 4.64, "close": 4.64, "volume": 0.0, "close_time": 1699117199999}, {"open_time": 1699117200000, "open": 4.649, "high": 4.673, "low": 4.649, "close": 4.673, "volume": 100.66, "close_time": 1699120799999}, {"open_time": 1699120800000, "open": 4.677, "high": 4.678, "low": 4.677, "close": 4.678, "volume": 173.18, "close_time": 1699124399999}, {"open_time": 1699124400000, "open": 4.707, "high": 4.707, "low": 4.693, "close": 4.693, "volume": 68.91, "close_time": 1699127999999}, {"open_time": 1699128000000, "open": 4.668, "high": 4.668, "low": 4.668, "close": 4.668, "volume": 50.0, "close_time": 1699131599999}, {"open_time": 1699131600000, "open": 4.702, "high": 4.702, "low": 4.702, "close": 4.702, "volume": 1.07, "close_time": 1699135199999}, {"open_time": 1699135200000, "open": 4.708, "high": 4.749, "low": 4.708, "close": 4.731, "volume": 42.87, "close_time": 1699138799999}, {"open_time": 1699138800000, "open": 4.751, "high": 4.754, "low": 4.733, "close": 4.733, "volume": 73.94, "close_time": 1699142399999}, {"open_time": 1699142400000, "open": 4.72, "high": 4.72, "low": 4.673, "close": 4.673, "volume": 28.48, "close_time": 1699145999999}, {"open_time": 1699146000000, "open": 4.709, "high": 4.758, "low": 4.674, "close": 4.758, "volume": 106.31, "close_time": 1699149599999}, {"open_time": 1699149600000, "open": 4.756, "high": 4.763, "low": 4.732, "close": 4.763, "volume": 18.88, "close_time": 1699153199999}, {"open_time": 1699153200000, "open": 4.773, "high": 4.825, "low": 4.576, "close": 4.825, "volume": 1482.39, "close_time": 1699156799999}, {"open_time": 1699156800000, "open": 4.826, "high": 4.902, "low": 4.773, "close": 4.891, "volume": 445.1, "close_time": 1699160399999}, {"open_time": 1699160400000, "open": 4.873, "high": 4.897, "low": 4.84, "close": 4.878, "volume": 77.95, "close_time": 1699163999999}, {"open_time": 1699164000000, "open": 4.866, "high": 4.866, "low": 4.804, "close": 4.804, "volume": 75.49, "close_time": 1699167599999}, {"open_time": 1699167600000, "open": 4.814, "high": 4.902, "low": 4.814, "close": 4.886, "volume": 1238.6, "close_time": 1699171199999}, {"open_time": 1699171200000, "open": 4.845, "high": 4.873, "low": 4.77, "close": 4.77, "volume": 408.59, "close_time": 1699174799999}, {"open_time": 1699174800000, "open": 4.79, "high": 4.847, "low": 4.775, "close": 4.789, "volume": 154.72, "close_time": 1699178399999}, {"open_time": 1699178400000, "open": 4.768, "high": 4.768, "low": 4.765, "close": 4.765, "volume": 15.11, "close_time": 1699181999999}, {"open_time": 1699182000000, "open": 4.765, "high": 4.765, "low": 4.765, "close": 4.765, "volume": 0.0, "close_time": 1699185599999}, {"open_time": 1699185600000, "open": 4.813, "high": 4.824, "low": 4.813, "close": 4.824, "volume": 73.92, "close_time": 1699189199999}, {"open_time": 1699189200000, "open": 4.772, "high": 4.818, "low": 4.634, "close": 4.634, "volume": 478.06, "close_time": 1699192799999}, {"open_time": 1699192800000, "open": 4.684, "high": 4.695, "low": 4.666, "close": 4.666, "volume": 113.1, "close_time": 1699196399999}, {"open_time": 1699196400000, "open": 4.656, "high": 4.678, "low": 4.656, "close": 4.678, "volume": 39.78, "close_time": 1699199999999}, {"open_time": 1699200000000, "open": 4.67, "high": 4.762, "low": 4.67, "close": 4.762, "volume": 145.99, "close_time": 1699203599999}, {"open_time": 1699203600000, "open": 4.768, "high": 4.857, "low": 4.768, "close": 4.857, "volume": 854.53, "close_time": 1699207199999}, {"open_time": 1699207200000, "open": 4.793, "high": 4.815, "low": 4.773, "close": 4.801, "volume": 104.05, "close_time": 1699210799999}, {"open_time": 1699210800000, "open": 4.801, "high": 4.801, "low": 4.801, "close": 4.801, "volume": 0.0, "close_time": 1699214399999}, {"open_time": 1699214400000, "open": 4.801, "high": 4.801, "low": 4.801, "close": 4.801, "volume": 0.0, "close_time": 1699217999999}, {"open_time": 1699218000000, "open": 4.8, "high": 4.8, "low": 4.718, "close": 4.719, "volume": 129.96, "close_time": 1699221599999}, {"open_time": 1699221600000, "open": 4.756, "high": 4.779, "low": 4.755, "close": 4.779, "volume": 93.86, "close_time": 1699225199999}, {"open_time": 1699225200000, "open": 4.802, "high": 4.803, "low": 4.802, "close": 4.803, "volume": 40.99, "close_time": 1699228799999}, {"open_time": 1699228800000, "open": 4.814, "high": 4.823, "low": 4.778, "close": 4.78, "volume": 43.95, "close_time": 1699232399999}, {"open_time": 1699232400000, "open": 4.825, "high": 4.862, "low": 4.789, "close": 4.789, "volume": 233.83, "close_time": 1699235999999}, {"open_time": 1699236000000, "open": 4.778, "high": 4.802, "low": 4.778, "close": 4.802, "volume": 2.88, "close_time": 1699239599999}, {"open_time": 1699239600000, "open": 4.782, "high": 4.782, "low": 4.782, "close": 4.782, "volume": 0.21, "close_time": 1699243199999}, {"open_time": 1699243200000, "open": 4.773, "high": 4.819, "low": 4.721, "close": 4.721, "volume": 91.06, "close_time": 1699246799999}, {"open_time": 1699246800000, "open": 4.718, "high": 4.777, "low": 4.67, "close": 4.67, "volume": 429.64, "close_time": 1699250399999}, {"open_time": 1699250400000, "open": 4.711, "high": 4.732, "low": 4.711, "close": 4.732, "volume": 162.76, "close_time": 1699253999999}, {"open_time": 1699254000000, "open": 4.733, "high": 4.756, "low": 4.733, "close": 4.756, "volume": 5.99, "close_time": 1699257599999}, {"open_time": 1699257600000, "open": 4.762, "high": 5.052, "low": 4.719, "close": 4.972, "volume": 2511.31, "close_time": 1699261199999}, {"open_time": 1699261200000, "open": 5.052, "high": 5.106, "low": 4.721, "close": 5.036, "volume": 2485.51, "close_time": 1699264799999}, {"open_time": 1699264800000, "open": 4.994, "high": 5.037, "low": 4.994, "close": 5.037, "volume": 73.63, "close_time": 1699268399999}, {"open_time": 1699268400000, "open": 5.048, "high": 5.049, "low": 5.048, "close": 5.049, "volume": 28.17, "close_time": 1699271999999}, {"open_time": 1699272000000, "open": 5.063, "high": 5.063, "low": 5.063, "close": 5.063, "volume": 2.37, "close_time": 1699275599999}, {"open_time": 1699275600000, "open": 5.067, "high": 5.067, "low": 5.045, "close": 5.045, "volume": 84.08, "close_time": 1699279199999}, {"open_time": 1699279200000, "open": 5.037, "high": 5.071, "low": 4.992, "close": 5.058, "volume": 42.82, "close_time": 1699282799999}, {"open_time": 1699282800000, "open": 5.074, "high": 5.096, "low": 5.074, "close": 5.094, "volume": 56.1, "close_time": 1699286399999}, {"open_time": 1699286400000, "open": 5.036, "high": 5.078, "low": 5.029, "close": 5.035, "volume": 647.8, "close_time": 1699289999999}, {"open_time": 1699290000000, "open": 5.013, "high": 5.013, "low": 5.01, "close": 5.01, "volume": 7.82, "close_time": 1699293599999}, {"open_time": 1699293600000, "open": 5.01, "high": 5.01, "low": 5.01, "close": 5.01, "volume": 0.0, "close_time": 1699297199999}, {"open_time": 1699297200000, "open": 5.07, "high": 5.075, "low": 5.07, "close": 5.075, "volume": 75.59, "close_time": 1699300799999}, {"open_time": 1699300800000, "open": 5.075, "high": 5.075, "low": 5.075, "close": 5.075, "volume": 0.0, "close_time": 1699304399999}, {"open_time": 1699304400000, "open": 5.075, "high": 5.075, "low": 5.075, "close": 5.075, "volume": 0.0, "close_time": 1699307999999}, {"open_time": 1699308000000, "open": 5.096, "high": 5.152, "low": 5.038, "close": 5.152, "volume": 241.48, "close_time": 1699311599999}, {"open_time": 1699311600000, "open": 5.152, "high": 5.153, "low": 5.082, "close": 5.13, "volume": 29.46, "close_time": 1699315199999}, {"open_time": 1699315200000, "open": 5.082, "high": 5.124, "low": 4.985, "close": 4.985, "volume": 369.04, "close_time": 1699318799999}, {"open_time": 1699318800000, "open": 5.019, "high": 5.049, "low": 5.019, "close": 5.049, "volume": 51.86, "close_time": 1699322399999}, {"open_time": 1699322400000, "open": 5.073, "high": 5.075, "low": 4.968, "close": 4.968, "volume": 1157.29, "close_time": 1699325999999}, {"open_time": 1699326000000, "open": 5.015, "high": 5.024, "low": 4.956, "close": 5.018, "volume": 304.85, "close_time": 1699329599999}, {"open_time": 1699329600000, "open": 5.025, "high": 5.025, "low": 4.986, "close": 5.025, "volume": 7.5, "close_time": 1699333199999}, {"open_time": 1699333200000, "open": 4.989, "high": 4.999, "low": 4.989, "close": 4.999, "volume": 16.59, "close_time": 1699336799999}, {"open_time": 1699336800000, "open": 5.036, "high": 5.036, "low": 5.036, "close": 5.036, "volume": 2.38, "close_time": 1699340399999}, {"open_time": 1699340400000, "open": 5.027, "high": 5.027, "low": 5.018, "close": 5.018, "volume": 13.48, "close_time": 1699343999999}, {"open_time": 1699344000000, "open": 5.018, "high": 5.018, "low": 5.018, "close": 5.018, "volume": 0.0, "close_time": 1699347599999}, {"open_time": 1699347600000, "open": 4.98, "high": 4.991, "low": 4.917, "close": 4.917, "volume": 272.97, "close_time": 1699351199999}, {"open_time": 1699351200000, "open": 4.91, "high": 4.921, "low": 4.703, "close": 4.897, "volume": 1014.96, "close_time": 1699354799999}, {"open_time": 1699354800000, "open": 4.923, "high": 4.924, "low": 4.923, "close": 4.924, "volume": 54.56, "close_time": 1699358399999}, {"open_time": 1699358400000, "open": 4.874, "high": 4.924, "low": 4.861, "close": 4.924, "volume": 287.15, "close_time": 1699361999999}, {"open_time": 1699362000000, "open": 4.927, "high": 4.927, "low": 4.927, "close": 4.927, "volume": 5.2, "close_time": 1699365599999}, {"open_time": 1699365600000, "open": 4.927, "high": 4.936, "low": 4.927, "close": 4.936, "volume": 33.85, "close_time": 1699369199999}, {"open_time": 1699369200000, "open": 4.863, "high": 4.931, "low": 4.8, "close": 4.8, "volume": 246.5, "close_time": 1699372799999}, {"open_time": 1699372800000, "open": 4.803, "high": 4.803, "low": 4.803, "close": 4.803, "volume": 30.0, "close_time": 1699376399999}, {"open_time": 1699376400000, "open": 4.792, "high": 4.875, "low": 4.786, "close": 4.875, "volume": 173.56, "close_time": 1699379999999}, {"open_time": 1699380000000, "open": 4.896, "high": 4.975, "low": 4.896, "close": 4.975, "volume": 228.34, "close_time": 1699383599999}, {"open_time": 1699383600000, "open": 4.948, "high": 4.962, "low": 4.91, "close": 4.962, "volume": 66.74, "close_time": 1699387199999}, {"open_time": 1699387200000, "open": 4.968, "high": 5.022, "low": 4.968, "close": 5.022, "volume": 91.47, "close_time": 1699390799999}, {"open_time": 1699390800000, "open": 5.018, "high": 5.018, "low": 5.018, "close": 5.018, "volume": 21.84, "close_time": 1699394399999}, {"open_time": 1699394400000, "open": 4.945, "high": 4.98, "low": 4.907, "close": 4.907, "volume": 105.31, "close_time": 1699397999999}, {"open_time": 1699398000000, "open": 4.907, "high": 4.907, "low": 4.907, "close": 4.907, "volume": 0.0, "close_time": 1699401599999}, {"open_time": 1699401600000, "open": 4.907, "high": 4.907, "low": 4.907, "close": 4.907, "volume": 7.03, "close_time": 1699405199999}, {"open_time": 1699405200000, "open": 4.972, "high": 4.993, "low": 4.911, "close": 4.95, "volume": 204.9, "close_time": 1699408799999}, {"open_time": 1699408800000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1699412399999}, {"open_time": 1699412400000, "open": 4.926, "high": 4.951, "low": 4.896, "close": 4.95, "volume": 172.13, "close_time": 1699415999999}, {"open_time": 1699416000000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1699419599999}, {"open_time": 1699419600000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1699423199999}, {"open_time": 1699423200000, "open": 4.972, "high": 4.973, "low": 4.898, "close": 4.973, "volume": 28.61, "close_time": 1699426799999}, {"open_time": 1699426800000, "open": 4.995, "high": 5.012, "low": 4.995, "close": 5.012, "volume": 57.77, "close_time": 1699430399999}, {"open_time": 1699430400000, "open": 5.024, "high": 5.049, "low": 5.024, "close": 5.049, "volume": 72.87, "close_time": 1699433999999}, {"open_time": 1699434000000, "open": 5.05, "high": 5.221, "low": 5.05, "close": 5.194, "volume": 1043.51, "close_time": 1699437599999}, {"open_time": 1699437600000, "open": 5.227, "high": 5.25, "low": 4.938, "close": 5.199, "volume": 1610.23, "close_time": 1699441199999}, {"open_time": 1699441200000, "open": 5.223, "high": 5.514, "low": 5.156, "close": 5.157, "volume": 1358.12, "close_time": 1699444799999}, {"open_time": 1699444800000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1699448399999}, {"open_time": 1699448400000, "open": 5.143, "high": 5.19, "low": 5.119, "close": 5.154, "volume": 109.7, "close_time": 1699451999999}, {"open_time": 1699452000000, "open": 5.154, "high": 5.154, "low": 5.154, "close": 5.154, "volume": 0.0, "close_time": 1699455599999}, {"open_time": 1699455600000, "open": 5.123, "high": 5.123, "low": 5.114, "close": 5.119, "volume": 138.45, "close_time": 1699459199999}, {"open_time": 1699459200000, "open": 5.123, "high": 5.269, "low": 5.123, "close": 5.207, "volume": 154.24, "close_time": 1699462799999}, {"open_time": 1699462800000, "open": 5.224, "high": 5.235, "low": 5.215, "close": 5.215, "volume": 85.48, "close_time": 1699466399999}, {"open_time": 1699466400000, "open": 5.212, "high": 5.251, "low": 5.197, "close": 5.197, "volume": 60.17, "close_time": 1699469999999}, {"open_time": 1699470000000, "open": 5.197, "high": 5.203, "low": 5.197, "close": 5.202, "volume": 47.36, "close_time": 1699473599999}, {"open_time": 1699473600000, "open": 5.193, "high": 5.203, "low": 5.192, "close": 5.203, "volume": 11.01, "close_time": 1699477199999}, {"open_time": 1699477200000, "open": 5.172, "high": 5.218, "low": 5.062, "close": 5.165, "volume": 711.01, "close_time": 1699480799999}, {"open_time": 1699480800000, "open": 5.18, "high": 5.195, "low": 5.147, "close": 5.195, "volume": 38.91, "close_time": 1699484399999}, {"open_time": 1699484400000, "open": 5.195, "high": 5.196, "low": 5.195, "close": 5.196, "volume": 68.04, "close_time": 1699487999999}, {"open_time": 1699488000000, "open": 5.202, "high": 5.222, "low": 5.157, "close": 5.217, "volume": 63.19, "close_time": 1699491599999}, {"open_time": 1699491600000, "open": 5.227, "high": 5.234, "low": 5.227, "close": 5.234, "volume": 20.56, "close_time": 1699495199999}, {"open_time": 1699495200000, "open": 5.234, "high": 5.27, "low": 5.195, "close": 5.195, "volume": 123.23, "close_time": 1699498799999}, {"open_time": 1699498800000, "open": 5.192, "high": 5.247, "low": 5.16, "close": 5.197, "volume": 61.67, "close_time": 1699502399999}, {"open_time": 1699502400000, "open": 5.226, "high": 5.226, "low": 5.226, "close": 5.226, "volume": 100.0, "close_time": 1699505999999}, {"open_time": 1699506000000, "open": 5.226, "high": 5.226, "low": 5.205, "close": 5.226, "volume": 974.92, "close_time": 1699509599999}, {"open_time": 1699509600000, "open": 5.2, "high": 5.28, "low": 5.2, "close": 5.28, "volume": 155.28, "close_time": 1699513199999}, {"open_time": 1699513200000, "open": 5.281, "high": 5.285, "low": 5.189, "close": 5.191, "volume": 110.55, "close_time": 1699516799999}, {"open_time": 1699516800000, "open": 5.223, "high": 5.229, "low": 5.177, "close": 5.229, "volume": 13.06, "close_time": 1699520399999}, {"open_time": 1699520400000, "open": 5.229, "high": 5.229, "low": 5.229, "close": 5.229, "volume": 0.0, "close_time": 1699523999999}, {"open_time": 1699524000000, "open": 5.207, "high": 5.207, "low": 5.207, "close": 5.207, "volume": 2.29, "close_time": 1699527599999}, {"open_time": 1699527600000, "open": 5.162, "high": 5.209, "low": 5.109, "close": 5.133, "volume": 199.1, "close_time": 1699531199999}, {"open_time": 1699531200000, "open": 5.139, "high": 5.17, "low": 5.106, "close": 5.106, "volume": 85.31, "close_time": 1699534799999}, {"open_time": 1699534800000, "open": 5.16, "high": 5.166, "low": 5.157, "close": 5.166, "volume": 44.09, "close_time": 1699538399999}, {"open_time": 1699538400000, "open": 5.18, "high": 5.285, "low": 5.18, "close": 5.224, "volume": 1204.62, "close_time": 1699541999999}, {"open_time": 1699542000000, "open": 5.286, "high": 5.38, "low": 5.215, "close": 5.279, "volume": 1299.35, "close_time": 1699545599999}, {"open_time": 1699545600000, "open": 5.247, "high": 5.258, "low": 4.858, "close": 5.018, "volume": 1717.59, "close_time": 1699549199999}, {"open_time": 1699549200000, "open": 4.959, "high": 5.006, "low": 4.871, "close": 4.902, "volume": 145.52, "close_time": 1699552799999}, {"open_time": 1699552800000, "open": 4.92, "high": 4.92, "low": 4.857, "close": 4.857, "volume": 385.17, "close_time": 1699556399999}, {"open_time": 1699556400000, "open": 4.845, "high": 4.845, "low": 4.843, "close": 4.843, "volume": 166.73, "close_time": 1699559999999}, {"open_time": 1699560000000, "open": 4.843, "high": 4.875, "low": 4.809, "close": 4.875, "volume": 339.38, "close_time": 1699563599999}, {"open_time": 1699563600000, "open": 4.899, "high": 4.927, "low": 4.899, "close": 4.927, "volume": 36.7, "close_time": 1699567199999}, {"open_time": 1699567200000, "open": 4.949, "high": 5.001, "low": 4.926, "close": 5.001, "volume": 125.92, "close_time": 1699570799999}, {"open_time": 1699570800000, "open": 5.008, "high": 5.162, "low": 5.008, "close": 5.162, "volume": 925.93, "close_time": 1699574399999}, {"open_time": 1699574400000, "open": 5.154, "high": 5.154, "low": 5.137, "close": 5.137, "volume": 178.01, "close_time": 1699577999999}, {"open_time": 1699578000000, "open": 5.143, "high": 5.274, "low": 5.118, "close": 5.23, "volume": 709.34, "close_time": 1699581599999}, {"open_time": 1699581600000, "open": 5.231, "high": 5.285, "low": 5.201, "close": 5.21, "volume": 297.78, "close_time": 1699585199999}, {"open_time": 1699585200000, "open": 5.236, "high": 5.253, "low": 5.192, "close": 5.192, "volume": 137.16, "close_time": 1699588799999}, {"open_time": 1699588800000, "open": 5.199, "high": 5.259, "low": 5.199, "close": 5.259, "volume": 64.94, "close_time": 1699592399999}, {"open_time": 1699592400000, "open": 5.226, "high": 5.226, "low": 5.215, "close": 5.215, "volume": 440.04, "close_time": 1699595999999}, {"open_time": 1699596000000, "open": 5.192, "high": 5.236, "low": 5.168, "close": 5.196, "volume": 222.65, "close_time": 1699599599999}, {"open_time": 1699599600000, "open": 5.177, "high": 5.188, "low": 5.14, "close": 5.14, "volume": 118.42, "close_time": 1699603199999}, {"open_time": 1699603200000, "open": 5.128, "high": 5.172, "low": 5.071, "close": 5.172, "volume": 459.11, "close_time": 1699606799999}, {"open_time": 1699606800000, "open": 5.18, "high": 5.274, "low": 5.18, "close": 5.261, "volume": 359.74, "close_time": 1699610399999}, {"open_time": 1699610400000, "open": 5.274, "high": 5.35, "low": 5.274, "close": 5.35, "volume": 145.41, "close_time": 1699613999999}, {"open_time": 1699614000000, "open": 5.35, "high": 5.379, "low": 5.278, "close": 5.281, "volume": 356.94, "close_time": 1699617599999}, {"open_time": 1699617600000, "open": 5.277, "high": 5.335, "low": 5.234, "close": 5.29, "volume": 226.0, "close_time": 1699621199999}, {"open_time": 1699621200000, "open": 5.259, "high": 5.259, "low": 5.151, "close": 5.233, "volume": 825.48, "close_time": 1699624799999}, {"open_time": 1699624800000, "open": 5.232, "high": 5.232, "low": 5.105, "close": 5.18, "volume": 392.49, "close_time": 1699628399999}, {"open_time": 1699628400000, "open": 5.202, "high": 5.206, "low": 5.169, "close": 5.2, "volume": 50.74, "close_time": 1699631999999}, {"open_time": 1699632000000, "open": 5.226, "high": 5.227, "low": 5.18, "close": 5.18, "volume": 138.35, "close_time": 1699635599999}, {"open_time": 1699635600000, "open": 5.209, "high": 5.257, "low": 5.209, "close": 5.257, "volume": 76.6, "close_time": 1699639199999}, {"open_time": 1699639200000, "open": 5.193, "high": 5.193, "low": 5.187, "close": 5.187, "volume": 23.48, "close_time": 1699642799999}, {"open_time": 1699642800000, "open": 5.187, "high": 5.187, "low": 5.187, "close": 5.187, "volume": 0.0, "close_time": 1699646399999}, {"open_time": 1699646400000, "open": 5.18, "high": 5.18, "low": 5.18, "close": 5.18, "volume": 18.4, "close_time": 1699649999999}, {"open_time": 1699650000000, "open": 5.18, "high": 5.18, "low": 5.18, "close": 5.18, "volume": 0.0, "close_time": 1699653599999}, {"open_time": 1699653600000, "open": 5.257, "high": 5.285, "low": 5.257, "close": 5.285, "volume": 117.03, "close_time": 1699657199999}, {"open_time": 1699657200000, "open": 5.288, "high": 5.305, "low": 5.288, "close": 5.303, "volume": 407.13, "close_time": 1699660799999}, {"open_time": 1699660800000, "open": 5.313, "high": 5.338, "low": 5.313, "close": 5.338, "volume": 29.13, "close_time": 1699664399999}, {"open_time": 1699664400000, "open": 5.338, "high": 5.351, "low": 5.217, "close": 5.217, "volume": 3279.99, "close_time": 1699667999999}, {"open_time": 1699668000000, "open": 5.196, "high": 5.285, "low": 5.192, "close": 5.285, "volume": 98.68, "close_time": 1699671599999}, {"open_time": 1699671600000, "open": 5.304, "high": 5.314, "low": 5.287, "close": 5.287, "volume": 45.67, "close_time": 1699675199999}, {"open_time": 1699675200000, "open": 5.256, "high": 5.269, "low": 5.166, "close": 5.233, "volume": 890.15, "close_time": 1699678799999}, {"open_time": 1699678800000, "open": 5.239, "high": 5.321, "low": 5.239, "close": 5.262, "volume": 99.82, "close_time": 1699682399999}, {"open_time": 1699682400000, "open": 5.295, "high": 5.391, "low": 5.295, "close": 5.39, "volume": 1461.62, "close_time": 1699685999999}, {"open_time": 1699686000000, "open": 5.394, "high": 5.422, "low": 5.3, "close": 5.3, "volume": 266.69, "close_time": 1699689599999}, {"open_time": 1699689600000, "open": 5.295, "high": 5.359, "low": 5.295, "close": 5.352, "volume": 28.38, "close_time": 1699693199999}, {"open_time": 1699693200000, "open": 5.383, "high": 5.395, "low": 5.29, "close": 5.395, "volume": 98.36, "close_time": 1699696799999}, {"open_time": 1699696800000, "open": 5.367, "high": 5.422, "low": 5.367, "close": 5.422, "volume": 67.15, "close_time": 1699700399999}, {"open_time": 1699700400000, "open": 5.411, "high": 5.411, "low": 5.351, "close": 5.351, "volume": 77.86, "close_time": 1699703999999}, {"open_time": 1699704000000, "open": 5.327, "high": 5.411, "low": 5.316, "close": 5.365, "volume": 82.83, "close_time": 1699707599999}, {"open_time": 1699707600000, "open": 5.365, "high": 5.365, "low": 5.365, "close": 5.365, "volume": 0.0, "close_time": 1699711199999}, {"open_time": 1699711200000, "open": 5.395, "high": 5.49, "low": 5.395, "close": 5.463, "volume": 711.97, "close_time": 1699714799999}, {"open_time": 1699714800000, "open": 5.476, "high": 5.529, "low": 5.439, "close": 5.499, "volume": 937.81, "close_time": 1699718399999}, {"open_time": 1699718400000, "open": 5.5, "high": 5.522, "low": 5.476, "close": 5.508, "volume": 74.98, "close_time": 1699721999999}, {"open_time": 1699722000000, "open": 5.485, "high": 5.501, "low": 5.429, "close": 5.471, "volume": 230.29, "close_time": 1699725599999}, {"open_time": 1699725600000, "open": 5.468, "high": 5.468, "low": 5.468, "close": 5.468, "volume": 25.0, "close_time": 1699729199999}, {"open_time": 1699729200000, "open": 5.478, "high": 5.521, "low": 5.468, "close": 5.521, "volume": 188.82, "close_time": 1699732799999}, {"open_time": 1699732800000, "open": 5.471, "high": 5.505, "low": 5.011, "close": 5.421, "volume": 1657.83, "close_time": 1699736399999}, {"open_time": 1699736400000, "open": 5.428, "high": 5.428, "low": 5.428, "close": 5.428, "volume": 9.25, "close_time": 1699739999999}, {"open_time": 1699740000000, "open": 5.498, "high": 5.498, "low": 5.398, "close": 5.464, "volume": 18.05, "close_time": 1699743599999}, {"open_time": 1699743600000, "open": 5.387, "high": 5.427, "low": 5.333, "close": 5.393, "volume": 291.36, "close_time": 1699747199999}, {"open_time": 1699747200000, "open": 5.394, "high": 5.394, "low": 5.183, "close": 5.278, "volume": 523.71, "close_time": 1699750799999}, {"open_time": 1699750800000, "open": 5.248, "high": 5.313, "low": 5.248, "close": 5.313, "volume": 123.49, "close_time": 1699754399999}, {"open_time": 1699754400000, "open": 5.28, "high": 5.28, "low": 5.28, "close": 5.28, "volume": 35.97, "close_time": 1699757999999}, {"open_time": 1699758000000, "open": 5.337, "high": 5.34, "low": 5.337, "close": 5.34, "volume": 64.87, "close_time": 1699761599999}, {"open_time": 1699761600000, "open": 5.343, "high": 5.343, "low": 5.343, "close": 5.343, "volume": 1.5, "close_time": 1699765199999}, {"open_time": 1699765200000, "open": 5.313, "high": 5.313, "low": 5.299, "close": 5.299, "volume": 46.61, "close_time": 1699768799999}, {"open_time": 1699768800000, "open": 5.354, "high": 5.385, "low": 5.353, "close": 5.385, "volume": 128.09, "close_time": 1699772399999}, {"open_time": 1699772400000, "open": 5.395, "high": 5.477, "low": 5.383, "close": 5.477, "volume": 405.74, "close_time": 1699775999999}, {"open_time": 1699776000000, "open": 5.411, "high": 5.491, "low": 5.41, "close": 5.467, "volume": 68.72, "close_time": 1699779599999}, {"open_time": 1699779600000, "open": 5.448, "high": 5.448, "low": 5.405, "close": 5.405, "volume": 50.65, "close_time": 1699783199999}, {"open_time": 1699783200000, "open": 5.405, "high": 5.405, "low": 5.405, "close": 5.405, "volume": 0.0, "close_time": 1699786799999}, {"open_time": 1699786800000, "open": 5.456, "high": 5.502, "low": 5.369, "close": 5.369, "volume": 1165.32, "close_time": 1699790399999}, {"open_time": 1699790400000, "open": 5.367, "high": 5.367, "low": 5.323, "close": 5.323, "volume": 35.87, "close_time": 1699793999999}, {"open_time": 1699794000000, "open": 5.323, "high": 5.345, "low": 5.295, "close": 5.345, "volume": 661.21, "close_time": 1699797599999}, {"open_time": 1699797600000, "open": 5.383, "high": 5.44, "low": 5.383, "close": 5.402, "volume": 147.12, "close_time": 1699801199999}, {"open_time": 1699801200000, "open": 5.382, "high": 5.382, "low": 5.382, "close": 5.382, "volume": 36.09, "close_time": 1699804799999}, {"open_time": 1699804800000, "open": 5.357, "high": 5.413, "low": 5.327, "close": 5.413, "volume": 60.59, "close_time": 1699808399999}, {"open_time": 1699808400000, "open": 5.413, "high": 5.413, "low": 5.413, "close": 5.413, "volume": 0.0, "close_time": 1699811999999}, {"open_time": 1699812000000, "open": 5.385, "high": 5.386, "low": 5.385, "close": 5.386, "volume": 6.64, "close_time": 1699815599999}, {"open_time": 1699815600000, "open": 5.349, "high": 5.412, "low": 5.349, "close": 5.38, "volume": 99.96, "close_time": 1699819199999}, {"open_time": 1699819200000, "open": 5.406, "high": 5.465, "low": 5.383, "close": 5.383, "volume": 147.87, "close_time": 1699822799999}, {"open_time": 1699822800000, "open": 5.473, "high": 5.517, "low": 5.473, "close": 5.517, "volume": 115.51, "close_time": 1699826399999}, {"open_time": 1699826400000, "open": 5.461, "high": 5.497, "low": 5.461, "close": 5.497, "volume": 27.59, "close_time": 1699829999999}, {"open_time": 1699830000000, "open": 5.449, "high": 5.517, "low": 5.38, "close": 5.424, "volume": 118.81, "close_time": 1699833599999}, {"open_time": 1699833600000, "open": 5.422, "high": 5.449, "low": 5.352, "close": 5.438, "volume": 235.05, "close_time": 1699837199999}, {"open_time": 1699837200000, "open": 5.465, "high": 5.516, "low": 5.465, "close": 5.516, "volume": 88.57, "close_time": 1699840799999}, {"open_time": 1699840800000, "open": 5.519, "high": 5.554, "low": 5.397, "close": 5.518, "volume": 977.05, "close_time": 1699844399999}, {"open_time": 1699844400000, "open": 5.502, "high": 5.53, "low": 5.383, "close": 5.383, "volume": 272.08, "close_time": 1699847999999}, {"open_time": 1699848000000, "open": 5.383, "high": 5.383, "low": 5.361, "close": 5.361, "volume": 70.78, "close_time": 1699851599999}, {"open_time": 1699851600000, "open": 5.353, "high": 5.465, "low": 5.318, "close": 5.368, "volume": 289.38, "close_time": 1699855199999}, {"open_time": 1699855200000, "open": 5.344, "high": 5.392, "low": 5.299, "close": 5.358, "volume": 357.46, "close_time": 1699858799999}, {"open_time": 1699858800000, "open": 5.352, "high": 5.44, "low": 5.352, "close": 5.44, "volume": 133.23, "close_time": 1699862399999}, {"open_time": 1699862400000, "open": 5.445, "high": 5.501, "low": 5.445, "close": 5.501, "volume": 68.78, "close_time": 1699865999999}, {"open_time": 1699866000000, "open": 5.465, "high": 5.467, "low": 5.43, "close": 5.43, "volume": 70.99, "close_time": 1699869599999}, {"open_time": 1699869600000, "open": 5.454, "high": 5.498, "low": 5.412, "close": 5.412, "volume": 273.54, "close_time": 1699873199999}, {"open_time": 1699873200000, "open": 5.409, "high": 5.446, "low": 5.333, "close": 5.413, "volume": 253.08, "close_time": 1699876799999}, {"open_time": 1699876800000, "open": 5.357, "high": 5.396, "low": 5.312, "close": 5.396, "volume": 147.33, "close_time": 1699880399999}, {"open_time": 1699880400000, "open": 5.366, "high": 5.415, "low": 5.366, "close": 5.395, "volume": 540.24, "close_time": 1699883999999}, {"open_time": 1699884000000, "open": 5.421, "high": 5.453, "low": 5.318, "close": 5.422, "volume": 809.73, "close_time": 1699887599999}, {"open_time": 1699887600000, "open": 5.439, "high": 5.522, "low": 5.407, "close": 5.47, "volume": 760.59, "close_time": 1699891199999}, {"open_time": 1699891200000, "open": 5.533, "high": 5.617, "low": 5.471, "close": 5.535, "volume": 4405.66, "close_time": 1699894799999}, {"open_time": 1699894800000, "open": 5.485, "high": 5.544, "low": 5.374, "close": 5.415, "volume": 511.16, "close_time": 1699898399999}, {"open_time": 1699898400000, "open": 5.415, "high": 5.415, "low": 5.415, "close": 5.415, "volume": 0.0, "close_time": 1699901999999}, {"open_time": 1699902000000, "open": 5.425, "high": 5.477, "low": 5.399, "close": 5.477, "volume": 221.91, "close_time": 1699905599999}, {"open_time": 1699905600000, "open": 5.486, "high": 5.493, "low": 5.44, "close": 5.44, "volume": 31.51, "close_time": 1699909199999}, {"open_time": 1699909200000, "open": 5.415, "high": 5.496, "low": 5.208, "close": 5.208, "volume": 527.02, "close_time": 1699912799999}, {"open_time": 1699912800000, "open": 5.258, "high": 5.285, "low": 5.257, "close": 5.285, "volume": 138.86, "close_time": 1699916399999}, {"open_time": 1699916400000, "open": 5.233, "high": 5.233, "low": 5.232, "close": 5.232, "volume": 39.79, "close_time": 1699919999999}, {"open_time": 1699920000000, "open": 5.219, "high": 5.219, "low": 5.126, "close": 5.206, "volume": 357.76, "close_time": 1699923599999}, {"open_time": 1699923600000, "open": 5.208, "high": 5.233, "low": 5.208, "close": 5.233, "volume": 14.82, "close_time": 1699927199999}, {"open_time": 1699927200000, "open": 5.248, "high": 5.248, "low": 5.248, "close": 5.248, "volume": 56.69, "close_time": 1699930799999}, {"open_time": 1699930800000, "open": 5.248, "high": 5.248, "low": 5.248, "close": 5.248, "volume": 0.95, "close_time": 1699934399999}, {"open_time": 1699934400000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 4.3, "close_time": 1699937999999}, {"open_time": 1699938000000, "open": 5.259, "high": 5.274, "low": 5.212, "close": 5.212, "volume": 59.02, "close_time": 1699941599999}, {"open_time": 1699941600000, "open": 5.28, "high": 5.285, "low": 5.27, "close": 5.27, "volume": 108.99, "close_time": 1699945199999}, {"open_time": 1699945200000, "open": 5.231, "high": 5.239, "low": 5.231, "close": 5.239, "volume": 80.11, "close_time": 1699948799999}, {"open_time": 1699948800000, "open": 5.239, "high": 5.239, "low": 5.239, "close": 5.239, "volume": 0.0, "close_time": 1699952399999}, {"open_time": 1699952400000, "open": 5.286, "high": 5.287, "low": 5.218, "close": 5.218, "volume": 157.85, "close_time": 1699955999999}, {"open_time": 1699956000000, "open": 5.193, "high": 5.281, "low": 5.156, "close": 5.23, "volume": 118.06, "close_time": 1699959599999}, {"open_time": 1699959600000, "open": 5.14, "high": 5.159, "low": 5.066, "close": 5.114, "volume": 578.18, "close_time": 1699963199999}, {"open_time": 1699963200000, "open": 5.105, "high": 5.127, "low": 5.105, "close": 5.127, "volume": 16.69, "close_time": 1699966799999}, {"open_time": 1699966800000, "open": 5.144, "high": 5.206, "low": 5.144, "close": 5.206, "volume": 116.87, "close_time": 1699970399999}, {"open_time": 1699970400000, "open": 5.163, "high": 5.234, "low": 5.163, "close": 5.234, "volume": 142.53, "close_time": 1699973999999}, {"open_time": 1699974000000, "open": 5.254, "high": 5.254, "low": 5.114, "close": 5.115, "volume": 257.13, "close_time": 1699977599999}, {"open_time": 1699977600000, "open": 5.179, "high": 5.233, "low": 5.115, "close": 5.233, "volume": 145.69, "close_time": 1699981199999}, {"open_time": 1699981200000, "open": 5.175, "high": 5.202, "low": 5.117, "close": 5.117, "volume": 134.45, "close_time": 1699984799999}, {"open_time": 1699984800000, "open": 5.117, "high": 5.119, "low": 4.864, "close": 4.865, "volume": 870.3, "close_time": 1699988399999}, {"open_time": 1699988400000, "open": 4.946, "high": 4.972, "low": 4.926, "close": 4.926, "volume": 137.06, "close_time": 1699991999999}, {"open_time": 1699992000000, "open": 4.972, "high": 5.024, "low": 4.972, "close": 5.024, "volume": 123.78, "close_time": 1699995599999}, {"open_time": 1699995600000, "open": 5.03, "high": 5.044, "low": 5.03, "close": 5.044, "volume": 39.79, "close_time": 1699999199999}, {"open_time": 1699999200000, "open": 5.05, "high": 5.059, "low": 5.035, "close": 5.035, "volume": 60.41, "close_time": 1700002799999}, {"open_time": 1700002800000, "open": 5.035, "high": 5.035, "low": 5.035, "close": 5.035, "volume": 0.0, "close_time": 1700006399999}, {"open_time": 1700006400000, "open": 5.074, "high": 5.18, "low": 5.074, "close": 5.18, "volume": 130.05, "close_time": 1700009999999}, {"open_time": 1700010000000, "open": 5.18, "high": 5.18, "low": 5.18, "close": 5.18, "volume": 0.0, "close_time": 1700013599999}, {"open_time": 1700013600000, "open": 5.171, "high": 5.171, "low": 5.114, "close": 5.125, "volume": 112.03, "close_time": 1700017199999}, {"open_time": 1700017200000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 0.2, "close_time": 1700020799999}, {"open_time": 1700020800000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 0.0, "close_time": 1700024399999}, {"open_time": 1700024400000, "open": 5.179, "high": 5.194, "low": 5.179, "close": 5.194, "volume": 49.94, "close_time": 1700027999999}, {"open_time": 1700028000000, "open": 5.195, "high": 5.23, "low": 5.123, "close": 5.176, "volume": 104.23, "close_time": 1700031599999}, {"open_time": 1700031600000, "open": 5.233, "high": 5.246, "low": 5.233, "close": 5.246, "volume": 27.38, "close_time": 1700035199999}, {"open_time": 1700035200000, "open": 5.246, "high": 5.246, "low": 5.246, "close": 5.246, "volume": 0.0, "close_time": 1700038799999}, {"open_time": 1700038800000, "open": 5.246, "high": 5.246, "low": 5.246, "close": 5.246, "volume": 0.0, "close_time": 1700042399999}, {"open_time": 1700042400000, "open": 5.246, "high": 5.246, "low": 5.246, "close": 5.246, "volume": 0.0, "close_time": 1700045999999}, {"open_time": 1700046000000, "open": 5.254, "high": 5.285, "low": 5.254, "close": 5.277, "volume": 122.03, "close_time": 1700049599999}, {"open_time": 1700049600000, "open": 5.277, "high": 5.326, "low": 5.264, "close": 5.32, "volume": 356.03, "close_time": 1700053199999}, {"open_time": 1700053200000, "open": 5.254, "high": 5.31, "low": 5.245, "close": 5.31, "volume": 180.65, "close_time": 1700056799999}, {"open_time": 1700056800000, "open": 5.251, "high": 5.258, "low": 5.232, "close": 5.258, "volume": 117.24, "close_time": 1700060399999}, {"open_time": 1700060400000, "open": 5.277, "high": 5.313, "low": 5.268, "close": 5.313, "volume": 591.99, "close_time": 1700063999999}, {"open_time": 1700064000000, "open": 5.334, "high": 5.35, "low": 5.29, "close": 5.303, "volume": 210.72, "close_time": 1700067599999}, {"open_time": 1700067600000, "open": 5.272, "high": 5.287, "low": 5.159, "close": 5.259, "volume": 554.62, "close_time": 1700071199999}, {"open_time": 1700071200000, "open": 5.279, "high": 5.35, "low": 5.273, "close": 5.35, "volume": 941.57, "close_time": 1700074799999}, {"open_time": 1700074800000, "open": 5.351, "high": 5.376, "low": 5.285, "close": 5.285, "volume": 162.04, "close_time": 1700078399999}, {"open_time": 1700078400000, "open": 5.361, "high": 5.38, "low": 5.287, "close": 5.361, "volume": 168.01, "close_time": 1700081999999}, {"open_time": 1700082000000, "open": 5.319, "high": 5.338, "low": 5.313, "close": 5.322, "volume": 50.25, "close_time": 1700085599999}, {"open_time": 1700085600000, "open": 5.346, "high": 5.346, "low": 5.312, "close": 5.312, "volume": 29.09, "close_time": 1700089199999}, {"open_time": 1700089200000, "open": 5.365, "high": 5.385, "low": 5.365, "close": 5.385, "volume": 41.58, "close_time": 1700092799999}, {"open_time": 1700092800000, "open": 5.385, "high": 5.461, "low": 5.329, "close": 5.461, "volume": 196.7, "close_time": 1700096399999}, {"open_time": 1700096400000, "open": 5.462, "high": 5.492, "low": 5.414, "close": 5.457, "volume": 100.04, "close_time": 1700099999999}, {"open_time": 1700100000000, "open": 5.449, "high": 5.493, "low": 5.412, "close": 5.413, "volume": 1012.19, "close_time": 1700103599999}, {"open_time": 1700103600000, "open": 5.444, "high": 5.454, "low": 5.435, "close": 5.435, "volume": 45.54, "close_time": 1700107199999}, {"open_time": 1700107200000, "open": 5.432, "high": 5.496, "low": 5.432, "close": 5.496, "volume": 42.01, "close_time": 1700110799999}, {"open_time": 1700110800000, "open": 5.459, "high": 5.533, "low": 5.445, "close": 5.445, "volume": 232.71, "close_time": 1700114399999}, {"open_time": 1700114400000, "open": 5.537, "high": 5.543, "low": 5.467, "close": 5.483, "volume": 1399.5, "close_time": 1700117999999}, {"open_time": 1700118000000, "open": 5.528, "high": 5.533, "low": 5.361, "close": 5.533, "volume": 1470.69, "close_time": 1700121599999}, {"open_time": 1700121600000, "open": 5.504, "high": 5.581, "low": 5.449, "close": 5.581, "volume": 301.43, "close_time": 1700125199999}, {"open_time": 1700125200000, "open": 5.574, "high": 5.574, "low": 5.444, "close": 5.528, "volume": 167.4, "close_time": 1700128799999}, {"open_time": 1700128800000, "open": 5.532, "high": 5.533, "low": 5.462, "close": 5.462, "volume": 217.13, "close_time": 1700132399999}, {"open_time": 1700132400000, "open": 5.532, "high": 5.533, "low": 5.532, "close": 5.533, "volume": 64.84, "close_time": 1700135999999}, {"open_time": 1700136000000, "open": 5.463, "high": 5.475, "low": 5.398, "close": 5.472, "volume": 380.98, "close_time": 1700139599999}, {"open_time": 1700139600000, "open": 5.398, "high": 5.422, "low": 5.34, "close": 5.411, "volume": 284.38, "close_time": 1700143199999}, {"open_time": 1700143200000, "open": 5.439, "high": 5.444, "low": 5.335, "close": 5.335, "volume": 87.47, "close_time": 1700146799999}, {"open_time": 1700146800000, "open": 5.338, "high": 5.384, "low": 5.253, "close": 5.289, "volume": 283.76, "close_time": 1700150399999}, {"open_time": 1700150400000, "open": 5.3, "high": 5.3, "low": 5.3, "close": 5.3, "volume": 0.97, "close_time": 1700153999999}, {"open_time": 1700154000000, "open": 5.339, "high": 5.385, "low": 5.317, "close": 5.317, "volume": 88.61, "close_time": 1700157599999}, {"open_time": 1700157600000, "open": 5.295, "high": 5.295, "low": 5.271, "close": 5.271, "volume": 64.86, "close_time": 1700161199999}, {"open_time": 1700161200000, "open": 5.26, "high": 5.26, "low": 5.12, "close": 5.232, "volume": 687.59, "close_time": 1700164799999}, {"open_time": 1700164800000, "open": 5.231, "high": 5.231, "low": 5.231, "close": 5.231, "volume": 14.2, "close_time": 1700168399999}, {"open_time": 1700168400000, "open": 5.144, "high": 5.191, "low": 5.14, "close": 5.14, "volume": 592.74, "close_time": 1700171999999}, {"open_time": 1700172000000, "open": 5.206, "high": 5.233, "low": 5.206, "close": 5.233, "volume": 63.28, "close_time": 1700175599999}, {"open_time": 1700175600000, "open": 5.168, "high": 5.168, "low": 5.146, "close": 5.146, "volume": 53.6, "close_time": 1700179199999}, {"open_time": 1700179200000, "open": 5.153, "high": 5.285, "low": 5.153, "close": 5.285, "volume": 119.83, "close_time": 1700182799999}, {"open_time": 1700182800000, "open": 5.305, "high": 5.327, "low": 5.305, "close": 5.306, "volume": 13.5, "close_time": 1700186399999}, {"open_time": 1700186400000, "open": 5.338, "high": 5.385, "low": 5.306, "close": 5.361, "volume": 654.67, "close_time": 1700189999999}, {"open_time": 1700190000000, "open": 5.378, "high": 5.378, "low": 5.303, "close": 5.303, "volume": 656.56, "close_time": 1700193599999}, {"open_time": 1700193600000, "open": 5.313, "high": 5.313, "low": 5.301, "close": 5.301, "volume": 1033.88, "close_time": 1700197199999}, {"open_time": 1700197200000, "open": 5.316, "high": 5.316, "low": 5.292, "close": 5.293, "volume": 124.84, "close_time": 1700200799999}, {"open_time": 1700200800000, "open": 5.315, "high": 5.357, "low": 5.315, "close": 5.357, "volume": 187.2, "close_time": 1700204399999}, {"open_time": 1700204400000, "open": 5.273, "high": 5.273, "low": 5.234, "close": 5.234, "volume": 147.52, "close_time": 1700207999999}, {"open_time": 1700208000000, "open": 5.234, "high": 5.234, "low": 5.234, "close": 5.234, "volume": 0.0, "close_time": 1700211599999}, {"open_time": 1700211600000, "open": 5.256, "high": 5.309, "low": 5.217, "close": 5.217, "volume": 298.76, "close_time": 1700215199999}, {"open_time": 1700215200000, "open": 5.213, "high": 5.268, "low": 5.114, "close": 5.169, "volume": 250.94, "close_time": 1700218799999}, {"open_time": 1700218800000, "open": 5.169, "high": 5.169, "low": 5.169, "close": 5.169, "volume": 0.0, "close_time": 1700222399999}, {"open_time": 1700222400000, "open": 5.1, "high": 5.137, "low": 5.062, "close": 5.137, "volume": 403.78, "close_time": 1700225999999}, {"open_time": 1700226000000, "open": 5.15, "high": 5.15, "low": 5.032, "close": 5.032, "volume": 146.17, "close_time": 1700229599999}, {"open_time": 1700229600000, "open": 5.03, "high": 5.03, "low": 4.921, "close": 4.921, "volume": 660.35, "close_time": 1700233199999}, {"open_time": 1700233200000, "open": 4.918, "high": 4.918, "low": 4.858, "close": 4.858, "volume": 348.54, "close_time": 1700236799999}, {"open_time": 1700236800000, "open": 4.854, "high": 4.924, "low": 4.853, "close": 4.921, "volume": 242.7, "close_time": 1700240399999}, {"open_time": 1700240400000, "open": 4.949, "high": 5.0, "low": 4.887, "close": 5.0, "volume": 143.38, "close_time": 1700243999999}, {"open_time": 1700244000000, "open": 5.0, "high": 5.0, "low": 5.0, "close": 5.0, "volume": 5.02, "close_time": 1700247599999}, {"open_time": 1700247600000, "open": 5.0, "high": 5.052, "low": 5.0, "close": 5.052, "volume": 99.73, "close_time": 1700251199999}, {"open_time": 1700251200000, "open": 5.074, "high": 5.075, "low": 5.03, "close": 5.031, "volume": 177.44, "close_time": 1700254799999}, {"open_time": 1700254800000, "open": 5.02, "high": 5.02, "low": 5.02, "close": 5.02, "volume": 0.66, "close_time": 1700258399999}, {"open_time": 1700258400000, "open": 5.02, "high": 5.02, "low": 5.02, "close": 5.02, "volume": 0.0, "close_time": 1700261999999}, {"open_time": 1700262000000, "open": 5.1, "high": 5.115, "low": 5.093, "close": 5.093, "volume": 105.21, "close_time": 1700265599999}, {"open_time": 1700265600000, "open": 5.054, "high": 5.06, "low": 5.054, "close": 5.06, "volume": 29.9, "close_time": 1700269199999}, {"open_time": 1700269200000, "open": 5.06, "high": 5.06, "low": 5.06, "close": 5.06, "volume": 0.0, "close_time": 1700272799999}, {"open_time": 1700272800000, "open": 5.082, "high": 5.119, "low": 5.082, "close": 5.113, "volume": 212.53, "close_time": 1700276399999}, {"open_time": 1700276400000, "open": 5.051, "high": 5.051, "low": 4.99, "close": 4.99, "volume": 81.67, "close_time": 1700279999999}, {"open_time": 1700280000000, "open": 5.037, "high": 5.037, "low": 4.973, "close": 5.007, "volume": 32.32, "close_time": 1700283599999}, {"open_time": 1700283600000, "open": 4.969, "high": 5.036, "low": 4.931, "close": 4.931, "volume": 98.88, "close_time": 1700287199999}, {"open_time": 1700287200000, "open": 4.917, "high": 4.917, "low": 4.886, "close": 4.886, "volume": 44.52, "close_time": 1700290799999}, {"open_time": 1700290800000, "open": 4.864, "high": 4.927, "low": 4.822, "close": 4.927, "volume": 312.47, "close_time": 1700294399999}, {"open_time": 1700294400000, "open": 4.949, "high": 4.978, "low": 4.949, "close": 4.978, "volume": 83.81, "close_time": 1700297999999}, {"open_time": 1700298000000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 0.0, "close_time": 1700301599999}, {"open_time": 1700301600000, "open": 4.999, "high": 5.001, "low": 4.999, "close": 5.001, "volume": 17.95, "close_time": 1700305199999}, {"open_time": 1700305200000, "open": 5.005, "high": 5.005, "low": 5.005, "close": 5.005, "volume": 10.0, "close_time": 1700308799999}, {"open_time": 1700308800000, "open": 4.981, "high": 4.981, "low": 4.965, "close": 4.966, "volume": 110.33, "close_time": 1700312399999}, {"open_time": 1700312400000, "open": 4.936, "high": 4.936, "low": 4.895, "close": 4.895, "volume": 102.4, "close_time": 1700315999999}, {"open_time": 1700316000000, "open": 4.895, "high": 4.895, "low": 4.895, "close": 4.895, "volume": 0.0, "close_time": 1700319599999}, {"open_time": 1700319600000, "open": 4.973, "high": 5.044, "low": 4.973, "close": 5.044, "volume": 206.01, "close_time": 1700323199999}, {"open_time": 1700323200000, "open": 5.05, "high": 5.174, "low": 4.97, "close": 5.067, "volume": 454.96, "close_time": 1700326799999}, {"open_time": 1700326800000, "open": 5.066, "high": 5.107, "low": 5.049, "close": 5.102, "volume": 117.15, "close_time": 1700330399999}, {"open_time": 1700330400000, "open": 5.057, "high": 5.062, "low": 5.056, "close": 5.059, "volume": 94.4, "close_time": 1700333999999}, {"open_time": 1700334000000, "open": 5.059, "high": 5.059, "low": 5.059, "close": 5.059, "volume": 0.0, "close_time": 1700337599999}, {"open_time": 1700337600000, "open": 5.059, "high": 5.059, "low": 5.059, "close": 5.059, "volume": 0.0, "close_time": 1700341199999}, {"open_time": 1700341200000, "open": 5.059, "high": 5.059, "low": 5.059, "close": 5.059, "volume": 0.0, "close_time": 1700344799999}, {"open_time": 1700344800000, "open": 5.036, "high": 5.036, "low": 5.036, "close": 5.036, "volume": 5.19, "close_time": 1700348399999}, {"open_time": 1700348400000, "open": 5.036, "high": 5.036, "low": 5.036, "close": 5.036, "volume": 0.0, "close_time": 1700351999999}, {"open_time": 1700352000000, "open": 5.051, "high": 5.051, "low": 5.01, "close": 5.01, "volume": 100.41, "close_time": 1700355599999}, {"open_time": 1700355600000, "open": 5.005, "high": 5.005, "low": 4.96, "close": 4.96, "volume": 60.26, "close_time": 1700359199999}, {"open_time": 1700359200000, "open": 4.995, "high": 5.015, "low": 4.992, "close": 5.003, "volume": 127.81, "close_time": 1700362799999}, {"open_time": 1700362800000, "open": 5.01, "high": 5.024, "low": 5.01, "close": 5.024, "volume": 142.3, "close_time": 1700366399999}, {"open_time": 1700366400000, "open": 5.024, "high": 5.024, "low": 5.024, "close": 5.024, "volume": 0.0, "close_time": 1700369999999}, {"open_time": 1700370000000, "open": 5.052, "high": 5.052, "low": 5.052, "close": 5.052, "volume": 5.13, "close_time": 1700373599999}, {"open_time": 1700373600000, "open": 5.071, "high": 5.075, "low": 5.071, "close": 5.075, "volume": 49.86, "close_time": 1700377199999}, {"open_time": 1700377200000, "open": 5.1, "high": 5.101, "low": 5.1, "close": 5.101, "volume": 6.55, "close_time": 1700380799999}, {"open_time": 1700380800000, "open": 5.101, "high": 5.101, "low": 5.101, "close": 5.101, "volume": 0.0, "close_time": 1700384399999}, {"open_time": 1700384400000, "open": 5.107, "high": 5.107, "low": 5.107, "close": 5.107, "volume": 1.96, "close_time": 1700387999999}, {"open_time": 1700388000000, "open": 5.107, "high": 5.107, "low": 5.107, "close": 5.107, "volume": 0.0, "close_time": 1700391599999}, {"open_time": 1700391600000, "open": 5.039, "high": 5.082, "low": 5.036, "close": 5.054, "volume": 60.69, "close_time": 1700395199999}, {"open_time": 1700395200000, "open": 5.054, "high": 5.054, "low": 5.054, "close": 5.054, "volume": 0.0, "close_time": 1700398799999}, {"open_time": 1700398800000, "open": 5.054, "high": 5.054, "low": 5.054, "close": 5.054, "volume": 0.0, "close_time": 1700402399999}, {"open_time": 1700402400000, "open": 5.071, "high": 5.071, "low": 5.059, "close": 5.059, "volume": 8.29, "close_time": 1700405999999}, {"open_time": 1700406000000, "open": 5.059, "high": 5.059, "low": 5.059, "close": 5.059, "volume": 0.0, "close_time": 1700409599999}, {"open_time": 1700409600000, "open": 5.1, "high": 5.101, "low": 5.1, "close": 5.101, "volume": 40.94, "close_time": 1700413199999}, {"open_time": 1700413200000, "open": 5.097, "high": 5.103, "low": 5.097, "close": 5.103, "volume": 18.79, "close_time": 1700416799999}, {"open_time": 1700416800000, "open": 5.119, "high": 5.142, "low": 5.119, "close": 5.142, "volume": 115.04, "close_time": 1700420399999}, {"open_time": 1700420400000, "open": 5.151, "high": 5.192, "low": 5.062, "close": 5.192, "volume": 300.0, "close_time": 1700423999999}, {"open_time": 1700424000000, "open": 5.173, "high": 5.195, "low": 5.115, "close": 5.172, "volume": 159.58, "close_time": 1700427599999}, {"open_time": 1700427600000, "open": 5.172, "high": 5.172, "low": 5.172, "close": 5.172, "volume": 0.0, "close_time": 1700431199999}, {"open_time": 1700431200000, "open": 5.172, "high": 5.172, "low": 5.172, "close": 5.172, "volume": 0.0, "close_time": 1700434799999}, {"open_time": 1700434800000, "open": 5.196, "high": 5.227, "low": 5.196, "close": 5.227, "volume": 75.0, "close_time": 1700438399999}, {"open_time": 1700438400000, "open": 5.233, "high": 5.236, "low": 5.171, "close": 5.197, "volume": 177.86, "close_time": 1700441999999}, {"open_time": 1700442000000, "open": 5.223, "high": 5.235, "low": 5.223, "close": 5.235, "volume": 56.3, "close_time": 1700445599999}, {"open_time": 1700445600000, "open": 5.235, "high": 5.235, "low": 5.235, "close": 5.235, "volume": 0.0, "close_time": 1700449199999}, {"open_time": 1700449200000, "open": 5.188, "high": 5.188, "low": 5.188, "close": 5.188, "volume": 3.04, "close_time": 1700452799999}, {"open_time": 1700452800000, "open": 5.188, "high": 5.188, "low": 5.188, "close": 5.188, "volume": 0.0, "close_time": 1700456399999}, {"open_time": 1700456400000, "open": 5.237, "high": 5.237, "low": 5.145, "close": 5.145, "volume": 14.69, "close_time": 1700459999999}, {"open_time": 1700460000000, "open": 5.145, "high": 5.145, "low": 5.145, "close": 5.145, "volume": 0.0, "close_time": 1700463599999}, {"open_time": 1700463600000, "open": 5.152, "high": 5.233, "low": 5.147, "close": 5.233, "volume": 96.76, "close_time": 1700467199999}, {"open_time": 1700467200000, "open": 5.233, "high": 5.247, "low": 5.233, "close": 5.247, "volume": 8.83, "close_time": 1700470799999}, {"open_time": 1700470800000, "open": 5.254, "high": 5.276, "low": 5.168, "close": 5.276, "volume": 507.57, "close_time": 1700474399999}, {"open_time": 1700474400000, "open": 5.276, "high": 5.292, "low": 5.222, "close": 5.292, "volume": 140.85, "close_time": 1700477999999}, {"open_time": 1700478000000, "open": 5.227, "high": 5.242, "low": 5.212, "close": 5.212, "volume": 112.85, "close_time": 1700481599999}, {"open_time": 1700481600000, "open": 5.245, "high": 5.245, "low": 5.222, "close": 5.222, "volume": 42.78, "close_time": 1700485199999}, {"open_time": 1700485200000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 0.0, "close_time": 1700488799999}, {"open_time": 1700488800000, "open": 5.2, "high": 5.259, "low": 5.153, "close": 5.259, "volume": 303.32, "close_time": 1700492399999}, {"open_time": 1700492400000, "open": 5.274, "high": 5.285, "low": 5.26, "close": 5.281, "volume": 150.93, "close_time": 1700495999999}, {"open_time": 1700496000000, "open": 5.294, "high": 5.304, "low": 5.192, "close": 5.192, "volume": 111.69, "close_time": 1700499599999}, {"open_time": 1700499600000, "open": 5.198, "high": 5.34, "low": 5.198, "close": 5.34, "volume": 449.25, "close_time": 1700503199999}, {"open_time": 1700503200000, "open": 5.286, "high": 5.312, "low": 5.245, "close": 5.273, "volume": 255.94, "close_time": 1700506799999}, {"open_time": 1700506800000, "open": 5.236, "high": 5.236, "low": 5.226, "close": 5.228, "volume": 32.23, "close_time": 1700510399999}, {"open_time": 1700510400000, "open": 5.218, "high": 5.218, "low": 5.216, "close": 5.216, "volume": 48.8, "close_time": 1700513999999}, {"open_time": 1700514000000, "open": 5.197, "high": 5.197, "low": 5.11, "close": 5.11, "volume": 220.55, "close_time": 1700517599999}, {"open_time": 1700517600000, "open": 5.176, "high": 5.206, "low": 5.169, "close": 5.169, "volume": 214.15, "close_time": 1700521199999}, {"open_time": 1700521200000, "open": 5.169, "high": 5.169, "low": 5.169, "close": 5.169, "volume": 0.0, "close_time": 1700524799999}, {"open_time": 1700524800000, "open": 5.222, "high": 5.237, "low": 5.222, "close": 5.237, "volume": 26.9, "close_time": 1700528399999}, {"open_time": 1700528400000, "open": 5.259, "high": 5.273, "low": 5.257, "close": 5.257, "volume": 62.52, "close_time": 1700531999999}, {"open_time": 1700532000000, "open": 5.235, "high": 5.235, "low": 5.14, "close": 5.14, "volume": 156.14, "close_time": 1700535599999}, {"open_time": 1700535600000, "open": 5.14, "high": 5.14, "low": 5.14, "close": 5.14, "volume": 0.0, "close_time": 1700539199999}, {"open_time": 1700539200000, "open": 5.119, "high": 5.176, "low": 5.119, "close": 5.176, "volume": 31.33, "close_time": 1700542799999}, {"open_time": 1700542800000, "open": 5.188, "high": 5.188, "low": 5.188, "close": 5.188, "volume": 0.25, "close_time": 1700546399999}, {"open_time": 1700546400000, "open": 5.205, "high": 5.206, "low": 5.205, "close": 5.206, "volume": 69.11, "close_time": 1700549999999}, {"open_time": 1700550000000, "open": 5.141, "high": 5.141, "low": 5.101, "close": 5.101, "volume": 98.54, "close_time": 1700553599999}, {"open_time": 1700553600000, "open": 5.101, "high": 5.101, "low": 5.101, "close": 5.101, "volume": 0.0, "close_time": 1700557199999}, {"open_time": 1700557200000, "open": 5.101, "high": 5.101, "low": 5.101, "close": 5.101, "volume": 0.0, "close_time": 1700560799999}, {"open_time": 1700560800000, "open": 5.101, "high": 5.101, "low": 5.101, "close": 5.101, "volume": 0.0, "close_time": 1700564399999}, {"open_time": 1700564400000, "open": 5.098, "high": 5.098, "low": 5.087, "close": 5.087, "volume": 36.71, "close_time": 1700567999999}, {"open_time": 1700568000000, "open": 5.086, "high": 5.086, "low": 5.086, "close": 5.086, "volume": 45.84, "close_time": 1700571599999}, {"open_time": 1700571600000, "open": 5.084, "high": 5.146, "low": 5.065, "close": 5.146, "volume": 48.8, "close_time": 1700575199999}, {"open_time": 1700575200000, "open": 5.062, "high": 5.091, "low": 5.021, "close": 5.021, "volume": 112.38, "close_time": 1700578799999}, {"open_time": 1700578800000, "open": 5.013, "high": 5.079, "low": 4.937, "close": 5.049, "volume": 363.73, "close_time": 1700582399999}, {"open_time": 1700582400000, "open": 5.049, "high": 5.049, "low": 5.049, "close": 5.049, "volume": 0.0, "close_time": 1700585999999}, {"open_time": 1700586000000, "open": 5.011, "high": 5.071, "low": 4.906, "close": 4.906, "volume": 264.27, "close_time": 1700589599999}, {"open_time": 1700589600000, "open": 4.901, "high": 4.924, "low": 4.858, "close": 4.924, "volume": 508.46, "close_time": 1700593199999}, {"open_time": 1700593200000, "open": 4.937, "high": 4.978, "low": 4.937, "close": 4.978, "volume": 205.43, "close_time": 1700596799999}, {"open_time": 1700596800000, "open": 4.938, "high": 5.03, "low": 4.938, "close": 5.03, "volume": 132.71, "close_time": 1700600399999}, {"open_time": 1700600400000, "open": 4.974, "high": 5.12, "low": 4.974, "close": 5.053, "volume": 301.43, "close_time": 1700603999999}, {"open_time": 1700604000000, "open": 5.037, "high": 5.037, "low": 4.833, "close": 4.833, "volume": 424.33, "close_time": 1700607599999}, {"open_time": 1700607600000, "open": 4.898, "high": 4.927, "low": 4.842, "close": 4.861, "volume": 341.08, "close_time": 1700611199999}, {"open_time": 1700611200000, "open": 4.85, "high": 4.958, "low": 4.839, "close": 4.958, "volume": 188.04, "close_time": 1700614799999}, {"open_time": 1700614800000, "open": 4.969, "high": 5.001, "low": 4.892, "close": 4.981, "volume": 157.5, "close_time": 1700618399999}, {"open_time": 1700618400000, "open": 5.006, "high": 5.234, "low": 5.006, "close": 5.234, "volume": 1639.02, "close_time": 1700621999999}, {"open_time": 1700622000000, "open": 5.233, "high": 5.299, "low": 5.168, "close": 5.259, "volume": 3639.85, "close_time": 1700625599999}, {"open_time": 1700625600000, "open": 5.269, "high": 5.294, "low": 5.222, "close": 5.222, "volume": 874.59, "close_time": 1700629199999}, {"open_time": 1700629200000, "open": 5.222, "high": 5.289, "low": 5.213, "close": 5.213, "volume": 846.1, "close_time": 1700632799999}, {"open_time": 1700632800000, "open": 5.214, "high": 5.29, "low": 5.214, "close": 5.264, "volume": 855.64, "close_time": 1700636399999}, {"open_time": 1700636400000, "open": 5.304, "high": 5.331, "low": 5.249, "close": 5.249, "volume": 949.39, "close_time": 1700639999999}, {"open_time": 1700640000000, "open": 5.259, "high": 5.259, "low": 5.259, "close": 5.259, "volume": 945.22, "close_time": 1700643599999}, {"open_time": 1700643600000, "open": 5.314, "high": 5.354, "low": 5.253, "close": 5.354, "volume": 1310.32, "close_time": 1700647199999}, {"open_time": 1700647200000, "open": 5.359, "high": 5.39, "low": 5.298, "close": 5.315, "volume": 1415.28, "close_time": 1700650799999}, {"open_time": 1700650800000, "open": 5.333, "high": 5.395, "low": 5.304, "close": 5.373, "volume": 1962.54, "close_time": 1700654399999}, {"open_time": 1700654400000, "open": 5.407, "high": 5.449, "low": 5.333, "close": 5.359, "volume": 1743.49, "close_time": 1700657999999}, {"open_time": 1700658000000, "open": 5.417, "high": 5.521, "low": 5.399, "close": 5.521, "volume": 1963.2, "close_time": 1700661599999}, {"open_time": 1700661600000, "open": 5.521, "high": 5.625, "low": 5.462, "close": 5.526, "volume": 8184.06, "close_time": 1700665199999}, {"open_time": 1700665200000, "open": 5.474, "high": 5.703, "low": 5.434, "close": 5.699, "volume": 767.53, "close_time": 1700668799999}, {"open_time": 1700668800000, "open": 5.699, "high": 5.862, "low": 5.087, "close": 5.788, "volume": 3189.71, "close_time": 1700672399999}, {"open_time": 1700672400000, "open": 5.787, "high": 5.89, "low": 5.777, "close": 5.835, "volume": 1132.94, "close_time": 1700675999999}, {"open_time": 1700676000000, "open": 5.902, "high": 5.934, "low": 5.831, "close": 5.93, "volume": 847.98, "close_time": 1700679599999}, {"open_time": 1700679600000, "open": 5.907, "high": 5.985, "low": 5.869, "close": 5.94, "volume": 349.04, "close_time": 1700683199999}, {"open_time": 1700683200000, "open": 5.997, "high": 6.053, "low": 5.944, "close": 6.05, "volume": 921.52, "close_time": 1700686799999}, {"open_time": 1700686800000, "open": 6.024, "high": 6.213, "low": 5.977, "close": 6.197, "volume": 673.55, "close_time": 1700690399999}, {"open_time": 1700690400000, "open": 6.2, "high": 6.297, "low": 5.561, "close": 6.178, "volume": 2342.58, "close_time": 1700693999999}, {"open_time": 1700694000000, "open": 6.082, "high": 6.183, "low": 6.046, "close": 6.118, "volume": 190.23, "close_time": 1700697599999}, {"open_time": 1700697600000, "open": 6.146, "high": 6.153, "low": 6.055, "close": 6.153, "volume": 204.18, "close_time": 1700701199999}, {"open_time": 1700701200000, "open": 6.185, "high": 6.238, "low": 6.145, "close": 6.232, "volume": 2337.2, "close_time": 1700704799999}, {"open_time": 1700704800000, "open": 6.232, "high": 6.232, "low": 6.12, "close": 6.12, "volume": 462.51, "close_time": 1700708399999}, {"open_time": 1700708400000, "open": 6.192, "high": 6.196, "low": 6.106, "close": 6.147, "volume": 460.69, "close_time": 1700711999999}, {"open_time": 1700712000000, "open": 6.107, "high": 6.227, "low": 6.107, "close": 6.18, "volume": 301.6, "close_time": 1700715599999}, {"open_time": 1700715600000, "open": 6.215, "high": 6.215, "low": 6.155, "close": 6.155, "volume": 161.12, "close_time": 1700719199999}, {"open_time": 1700719200000, "open": 6.138, "high": 6.145, "low": 6.11, "close": 6.145, "volume": 77.06, "close_time": 1700722799999}, {"open_time": 1700722800000, "open": 6.106, "high": 6.155, "low": 6.081, "close": 6.155, "volume": 147.19, "close_time": 1700726399999}, {"open_time": 1700726400000, "open": 6.184, "high": 6.29, "low": 6.152, "close": 6.205, "volume": 218.17, "close_time": 1700729999999}, {"open_time": 1700730000000, "open": 6.271, "high": 6.271, "low": 6.211, "close": 6.219, "volume": 58.55, "close_time": 1700733599999}, {"open_time": 1700733600000, "open": 6.23, "high": 6.269, "low": 6.166, "close": 6.166, "volume": 212.42, "close_time": 1700737199999}, {"open_time": 1700737200000, "open": 6.152, "high": 6.225, "low": 6.137, "close": 6.172, "volume": 153.17, "close_time": 1700740799999}, {"open_time": 1700740800000, "open": 6.199, "high": 6.248, "low": 6.168, "close": 6.168, "volume": 284.5, "close_time": 1700744399999}, {"open_time": 1700744400000, "open": 6.169, "high": 6.393, "low": 6.169, "close": 6.199, "volume": 925.09, "close_time": 1700747999999}, {"open_time": 1700748000000, "open": 6.283, "high": 6.403, "low": 6.277, "close": 6.375, "volume": 345.79, "close_time": 1700751599999}, {"open_time": 1700751600000, "open": 6.401, "high": 6.401, "low": 6.23, "close": 6.23, "volume": 279.37, "close_time": 1700755199999}, {"open_time": 1700755200000, "open": 6.283, "high": 6.375, "low": 6.231, "close": 6.294, "volume": 160.86, "close_time": 1700758799999}, {"open_time": 1700758800000, "open": 6.342, "high": 6.434, "low": 5.902, "close": 6.294, "volume": 2113.99, "close_time": 1700762399999}, {"open_time": 1700762400000, "open": 6.31, "high": 6.343, "low": 6.251, "close": 6.341, "volume": 356.76, "close_time": 1700765999999}, {"open_time": 1700766000000, "open": 6.305, "high": 6.326, "low": 6.304, "close": 6.306, "volume": 163.61, "close_time": 1700769599999}, {"open_time": 1700769600000, "open": 6.299, "high": 6.3, "low": 6.229, "close": 6.252, "volume": 241.15, "close_time": 1700773199999}, {"open_time": 1700773200000, "open": 6.292, "high": 6.426, "low": 6.277, "close": 6.426, "volume": 432.58, "close_time": 1700776799999}, {"open_time": 1700776800000, "open": 6.401, "high": 6.401, "low": 6.369, "close": 6.4, "volume": 768.65, "close_time": 1700780399999}, {"open_time": 1700780400000, "open": 6.4, "high": 6.4, "low": 6.342, "close": 6.342, "volume": 186.43, "close_time": 1700783999999}, {"open_time": 1700784000000, "open": 6.358, "high": 6.542, "low": 6.343, "close": 6.532, "volume": 2488.47, "close_time": 1700787599999}, {"open_time": 1700787600000, "open": 6.538, "high": 6.596, "low": 6.421, "close": 6.458, "volume": 674.2, "close_time": 1700791199999}, {"open_time": 1700791200000, "open": 6.473, "high": 6.473, "low": 6.418, "close": 6.446, "volume": 97.35, "close_time": 1700794799999}, {"open_time": 1700794800000, "open": 6.39, "high": 6.395, "low": 6.231, "close": 6.272, "volume": 902.57, "close_time": 1700798399999}, {"open_time": 1700798400000, "open": 6.242, "high": 6.259, "low": 6.171, "close": 6.191, "volume": 1050.63, "close_time": 1700801999999}, {"open_time": 1700802000000, "open": 6.168, "high": 6.209, "low": 6.061, "close": 6.178, "volume": 226.63, "close_time": 1700805599999}, {"open_time": 1700805600000, "open": 6.21, "high": 6.279, "low": 6.21, "close": 6.272, "volume": 205.42, "close_time": 1700809199999}, {"open_time": 1700809200000, "open": 6.199, "high": 6.247, "low": 6.199, "close": 6.247, "volume": 5.94, "close_time": 1700812799999}, {"open_time": 1700812800000, "open": 6.247, "high": 6.247, "low": 6.171, "close": 6.171, "volume": 39.49, "close_time": 1700816399999}, {"open_time": 1700816400000, "open": 6.181, "high": 6.222, "low": 6.137, "close": 6.137, "volume": 76.17, "close_time": 1700819999999}, {"open_time": 1700820000000, "open": 6.214, "high": 6.236, "low": 6.214, "close": 6.236, "volume": 95.43, "close_time": 1700823599999}, {"open_time": 1700823600000, "open": 6.241, "high": 6.312, "low": 6.239, "close": 6.302, "volume": 145.99, "close_time": 1700827199999}, {"open_time": 1700827200000, "open": 6.294, "high": 6.294, "low": 6.294, "close": 6.294, "volume": 40.97, "close_time": 1700830799999}, {"open_time": 1700830800000, "open": 6.331, "high": 6.331, "low": 6.168, "close": 6.2, "volume": 205.99, "close_time": 1700834399999}, {"open_time": 1700834400000, "open": 6.2, "high": 6.2, "low": 6.17, "close": 6.17, "volume": 199.29, "close_time": 1700837999999}, {"open_time": 1700838000000, "open": 6.167, "high": 6.248, "low": 6.166, "close": 6.177, "volume": 156.29, "close_time": 1700841599999}, {"open_time": 1700841600000, "open": 6.164, "high": 6.164, "low": 6.164, "close": 6.164, "volume": 36.25, "close_time": 1700845199999}, {"open_time": 1700845200000, "open": 6.247, "high": 6.247, "low": 6.202, "close": 6.202, "volume": 41.31, "close_time": 1700848799999}, {"open_time": 1700848800000, "open": 6.143, "high": 6.186, "low": 6.129, "close": 6.164, "volume": 93.39, "close_time": 1700852399999}, {"open_time": 1700852400000, "open": 6.11, "high": 6.138, "low": 6.087, "close": 6.087, "volume": 186.85, "close_time": 1700855999999}, {"open_time": 1700856000000, "open": 6.087, "high": 6.087, "low": 6.087, "close": 6.087, "volume": 0.0, "close_time": 1700859599999}, {"open_time": 1700859600000, "open": 6.087, "high": 6.087, "low": 6.087, "close": 6.087, "volume": 0.0, "close_time": 1700863199999}, {"open_time": 1700863200000, "open": 6.087, "high": 6.087, "low": 6.087, "close": 6.087, "volume": 0.0, "close_time": 1700866799999}, {"open_time": 1700866800000, "open": 6.18, "high": 6.188, "low": 6.124, "close": 6.18, "volume": 171.74, "close_time": 1700870399999}, {"open_time": 1700870400000, "open": 6.117, "high": 6.239, "low": 6.117, "close": 6.157, "volume": 119.0, "close_time": 1700873999999}, {"open_time": 1700874000000, "open": 6.245, "high": 6.248, "low": 6.245, "close": 6.248, "volume": 8.35, "close_time": 1700877599999}, {"open_time": 1700877600000, "open": 6.209, "high": 6.209, "low": 6.209, "close": 6.209, "volume": 12.21, "close_time": 1700881199999}, {"open_time": 1700881200000, "open": 6.176, "high": 6.279, "low": 6.175, "close": 6.202, "volume": 40.02, "close_time": 1700884799999}, {"open_time": 1700884800000, "open": 6.27, "high": 6.307, "low": 6.23, "close": 6.232, "volume": 445.3, "close_time": 1700888399999}, {"open_time": 1700888400000, "open": 6.257, "high": 6.257, "low": 6.199, "close": 6.199, "volume": 799.08, "close_time": 1700891999999}, {"open_time": 1700892000000, "open": 6.232, "high": 6.242, "low": 6.184, "close": 6.184, "volume": 3.1, "close_time": 1700895599999}, {"open_time": 1700895600000, "open": 6.189, "high": 6.189, "low": 6.189, "close": 6.189, "volume": 21.86, "close_time": 1700899199999}, {"open_time": 1700899200000, "open": 6.168, "high": 6.275, "low": 6.15, "close": 6.15, "volume": 34.56, "close_time": 1700902799999}, {"open_time": 1700902800000, "open": 6.15, "high": 6.15, "low": 6.15, "close": 6.15, "volume": 3.68, "close_time": 1700906399999}, {"open_time": 1700906400000, "open": 6.147, "high": 6.18, "low": 6.147, "close": 6.18, "volume": 5.24, "close_time": 1700909999999}, {"open_time": 1700910000000, "open": 6.142, "high": 6.174, "low": 6.08, "close": 6.109, "volume": 84.39, "close_time": 1700913599999}, {"open_time": 1700913600000, "open": 6.172, "high": 6.18, "low": 6.172, "close": 6.18, "volume": 64.1, "close_time": 1700917199999}, {"open_time": 1700917200000, "open": 6.18, "high": 6.185, "low": 6.18, "close": 6.185, "volume": 15.67, "close_time": 1700920799999}, {"open_time": 1700920800000, "open": 6.177, "high": 6.184, "low": 6.177, "close": 6.184, "volume": 8.07, "close_time": 1700924399999}, {"open_time": 1700924400000, "open": 6.111, "high": 6.14, "low": 6.085, "close": 6.085, "volume": 139.45, "close_time": 1700927999999}, {"open_time": 1700928000000, "open": 6.095, "high": 6.095, "low": 6.095, "close": 6.095, "volume": 21.58, "close_time": 1700931599999}, {"open_time": 1700931600000, "open": 6.099, "high": 6.099, "low": 6.099, "close": 6.099, "volume": 11.28, "close_time": 1700935199999}, {"open_time": 1700935200000, "open": 6.099, "high": 6.099, "low": 6.099, "close": 6.099, "volume": 0.0, "close_time": 1700938799999}, {"open_time": 1700938800000, "open": 6.127, "high": 6.185, "low": 6.127, "close": 6.153, "volume": 74.09, "close_time": 1700942399999}, {"open_time": 1700942400000, "open": 6.138, "high": 6.139, "low": 6.138, "close": 6.138, "volume": 80.53, "close_time": 1700945999999}, {"open_time": 1700946000000, "open": 6.138, "high": 6.153, "low": 6.138, "close": 6.153, "volume": 528.55, "close_time": 1700949599999}, {"open_time": 1700949600000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 0.0, "close_time": 1700953199999}, {"open_time": 1700953200000, "open": 6.159, "high": 6.159, "low": 6.159, "close": 6.159, "volume": 19.75, "close_time": 1700956799999}, {"open_time": 1700956800000, "open": 6.159, "high": 6.159, "low": 6.159, "close": 6.159, "volume": 0.0, "close_time": 1700960399999}, {"open_time": 1700960400000, "open": 6.159, "high": 6.159, "low": 6.159, "close": 6.159, "volume": 0.0, "close_time": 1700963999999}, {"open_time": 1700964000000, "open": 6.107, "high": 6.107, "low": 6.091, "close": 6.091, "volume": 115.69, "close_time": 1700967599999}, {"open_time": 1700967600000, "open": 6.091, "high": 6.091, "low": 6.091, "close": 6.091, "volume": 0.0, "close_time": 1700971199999}, {"open_time": 1700971200000, "open": 6.087, "high": 6.087, "low": 6.087, "close": 6.087, "volume": 1.74, "close_time": 1700974799999}, {"open_time": 1700974800000, "open": 6.165, "high": 6.165, "low": 6.161, "close": 6.162, "volume": 93.09, "close_time": 1700978399999}, {"open_time": 1700978400000, "open": 6.162, "high": 6.162, "low": 6.162, "close": 6.162, "volume": 0.0, "close_time": 1700981999999}, {"open_time": 1700982000000, "open": 6.161, "high": 6.164, "low": 6.151, "close": 6.157, "volume": 21.91, "close_time": 1700985599999}, {"open_time": 1700985600000, "open": 6.157, "high": 6.157, "low": 6.157, "close": 6.157, "volume": 0.0, "close_time": 1700989199999}, {"open_time": 1700989200000, "open": 6.157, "high": 6.157, "low": 6.157, "close": 6.157, "volume": 25.32, "close_time": 1700992799999}, {"open_time": 1700992800000, "open": 6.121, "high": 6.155, "low": 6.081, "close": 6.083, "volume": 54.28, "close_time": 1700996399999}, {"open_time": 1700996400000, "open": 6.081, "high": 6.081, "low": 6.075, "close": 6.075, "volume": 74.42, "close_time": 1700999999999}, {"open_time": 1701000000000, "open": 6.062, "high": 6.149, "low": 6.044, "close": 6.069, "volume": 157.91, "close_time": 1701003599999}, {"open_time": 1701003600000, "open": 6.069, "high": 6.069, "low": 6.019, "close": 6.019, "volume": 651.05, "close_time": 1701007199999}, {"open_time": 1701007200000, "open": 6.018, "high": 6.027, "low": 5.939, "close": 5.939, "volume": 451.07, "close_time": 1701010799999}, {"open_time": 1701010800000, "open": 5.932, "high": 5.968, "low": 5.893, "close": 5.893, "volume": 370.85, "close_time": 1701014399999}, {"open_time": 1701014400000, "open": 5.893, "high": 5.973, "low": 5.833, "close": 5.966, "volume": 312.45, "close_time": 1701017999999}, {"open_time": 1701018000000, "open": 5.999, "high": 5.999, "low": 5.999, "close": 5.999, "volume": 4.41, "close_time": 1701021599999}, {"open_time": 1701021600000, "open": 6.03, "high": 6.032, "low": 6.03, "close": 6.032, "volume": 20.93, "close_time": 1701025199999}, {"open_time": 1701025200000, "open": 6.037, "high": 6.101, "low": 6.019, "close": 6.101, "volume": 187.41, "close_time": 1701028799999}, {"open_time": 1701028800000, "open": 6.099, "high": 6.185, "low": 6.053, "close": 6.185, "volume": 235.14, "close_time": 1701032399999}, {"open_time": 1701032400000, "open": 6.173, "high": 6.219, "low": 6.143, "close": 6.153, "volume": 251.03, "close_time": 1701035999999}, {"open_time": 1701036000000, "open": 6.193, "high": 6.193, "low": 6.155, "close": 6.175, "volume": 27.92, "close_time": 1701039599999}, {"open_time": 1701039600000, "open": 6.138, "high": 6.16, "low": 6.137, "close": 6.149, "volume": 105.85, "close_time": 1701043199999}, {"open_time": 1701043200000, "open": 6.161, "high": 6.279, "low": 6.161, "close": 6.22, "volume": 471.27, "close_time": 1701046799999}, {"open_time": 1701046800000, "open": 6.206, "high": 6.206, "low": 6.126, "close": 6.126, "volume": 106.2, "close_time": 1701050399999}, {"open_time": 1701050400000, "open": 6.156, "high": 6.156, "low": 6.08, "close": 6.102, "volume": 114.75, "close_time": 1701053999999}, {"open_time": 1701054000000, "open": 6.08, "high": 6.08, "low": 6.02, "close": 6.02, "volume": 87.3, "close_time": 1701057599999}, {"open_time": 1701057600000, "open": 6.12, "high": 6.15, "low": 6.102, "close": 6.15, "volume": 140.37, "close_time": 1701061199999}, {"open_time": 1701061200000, "open": 6.15, "high": 6.15, "low": 6.15, "close": 6.15, "volume": 0.0, "close_time": 1701064799999}, {"open_time": 1701064800000, "open": 6.045, "high": 6.079, "low": 5.991, "close": 6.079, "volume": 66.88, "close_time": 1701068399999}, {"open_time": 1701068400000, "open": 6.016, "high": 6.017, "low": 5.932, "close": 6.015, "volume": 5587.06, "close_time": 1701071999999}, {"open_time": 1701072000000, "open": 6.03, "high": 6.062, "low": 6.03, "close": 6.062, "volume": 27.82, "close_time": 1701075599999}, {"open_time": 1701075600000, "open": 6.087, "high": 6.091, "low": 6.087, "close": 6.091, "volume": 12.78, "close_time": 1701079199999}, {"open_time": 1701079200000, "open": 6.016, "high": 6.016, "low": 6.013, "close": 6.013, "volume": 77.59, "close_time": 1701082799999}, {"open_time": 1701082800000, "open": 6.087, "high": 6.185, "low": 6.087, "close": 6.185, "volume": 273.81, "close_time": 1701086399999}, {"open_time": 1701086400000, "open": 6.106, "high": 6.109, "low": 6.013, "close": 6.013, "volume": 121.06, "close_time": 1701089999999}, {"open_time": 1701090000000, "open": 6.09, "high": 6.143, "low": 6.09, "close": 6.135, "volume": 138.41, "close_time": 1701093599999}, {"open_time": 1701093600000, "open": 6.148, "high": 6.257, "low": 6.083, "close": 6.083, "volume": 290.72, "close_time": 1701097199999}, {"open_time": 1701097200000, "open": 6.185, "high": 6.279, "low": 6.141, "close": 6.171, "volume": 1500.54, "close_time": 1701100799999}, {"open_time": 1701100800000, "open": 6.168, "high": 6.212, "low": 6.131, "close": 6.131, "volume": 1034.67, "close_time": 1701104399999}, {"open_time": 1701104400000, "open": 6.215, "high": 6.221, "low": 6.137, "close": 6.137, "volume": 101.22, "close_time": 1701107999999}, {"open_time": 1701108000000, "open": 6.111, "high": 6.111, "low": 6.053, "close": 6.053, "volume": 196.64, "close_time": 1701111599999}, {"open_time": 1701111600000, "open": 6.066, "high": 6.104, "low": 6.013, "close": 6.013, "volume": 159.88, "close_time": 1701115199999}, {"open_time": 1701115200000, "open": 5.998, "high": 5.998, "low": 5.998, "close": 5.998, "volume": 2.37, "close_time": 1701118799999}, {"open_time": 1701118800000, "open": 6.09, "high": 6.185, "low": 6.09, "close": 6.185, "volume": 122.89, "close_time": 1701122399999}, {"open_time": 1701122400000, "open": 6.208, "high": 6.213, "low": 6.136, "close": 6.143, "volume": 35.71, "close_time": 1701125999999}, {"open_time": 1701126000000, "open": 6.213, "high": 6.353, "low": 6.125, "close": 6.274, "volume": 964.08, "close_time": 1701129599999}, {"open_time": 1701129600000, "open": 6.292, "high": 6.31, "low": 6.25, "close": 6.31, "volume": 594.08, "close_time": 1701133199999}, {"open_time": 1701133200000, "open": 6.311, "high": 6.375, "low": 6.309, "close": 6.362, "volume": 1062.76, "close_time": 1701136799999}, {"open_time": 1701136800000, "open": 6.298, "high": 6.489, "low": 6.297, "close": 6.489, "volume": 2454.29, "close_time": 1701140399999}, {"open_time": 1701140400000, "open": 6.494, "high": 6.56, "low": 6.389, "close": 6.517, "volume": 1662.78, "close_time": 1701143999999}, {"open_time": 1701144000000, "open": 6.479, "high": 6.547, "low": 6.412, "close": 6.412, "volume": 315.06, "close_time": 1701147599999}, {"open_time": 1701147600000, "open": 6.39, "high": 6.39, "low": 6.2, "close": 6.2, "volume": 1285.65, "close_time": 1701151199999}, {"open_time": 1701151200000, "open": 6.28, "high": 6.31, "low": 6.23, "close": 6.23, "volume": 737.14, "close_time": 1701154799999}, {"open_time": 1701154800000, "open": 6.203, "high": 6.224, "low": 6.131, "close": 6.224, "volume": 244.52, "close_time": 1701158399999}, {"open_time": 1701158400000, "open": 6.224, "high": 6.224, "low": 6.224, "close": 6.224, "volume": 0.0, "close_time": 1701161999999}, {"open_time": 1701162000000, "open": 6.243, "high": 6.244, "low": 6.227, "close": 6.227, "volume": 44.11, "close_time": 1701165599999}, {"open_time": 1701165600000, "open": 6.158, "high": 6.181, "low": 6.081, "close": 6.109, "volume": 150.48, "close_time": 1701169199999}, {"open_time": 1701169200000, "open": 6.154, "high": 6.204, "low": 6.146, "close": 6.204, "volume": 124.96, "close_time": 1701172799999}, {"open_time": 1701172800000, "open": 6.204, "high": 6.204, "low": 6.204, "close": 6.204, "volume": 0.0, "close_time": 1701176399999}, {"open_time": 1701176400000, "open": 6.208, "high": 6.245, "low": 6.201, "close": 6.245, "volume": 69.03, "close_time": 1701179999999}, {"open_time": 1701180000000, "open": 6.248, "high": 6.269, "low": 6.223, "close": 6.223, "volume": 30.78, "close_time": 1701183599999}, {"open_time": 1701183600000, "open": 6.223, "high": 6.223, "low": 6.168, "close": 6.168, "volume": 159.45, "close_time": 1701187199999}, {"open_time": 1701187200000, "open": 6.146, "high": 6.248, "low": 6.142, "close": 6.248, "volume": 156.16, "close_time": 1701190799999}, {"open_time": 1701190800000, "open": 6.272, "high": 6.293, "low": 6.231, "close": 6.231, "volume": 36.59, "close_time": 1701194399999}, {"open_time": 1701194400000, "open": 6.2, "high": 6.2, "low": 6.199, "close": 6.199, "volume": 27.23, "close_time": 1701197999999}, {"open_time": 1701198000000, "open": 6.199, "high": 6.199, "low": 6.199, "close": 6.199, "volume": 0.0, "close_time": 1701201599999}, {"open_time": 1701201600000, "open": 6.169, "high": 6.231, "low": 6.133, "close": 6.136, "volume": 475.15, "close_time": 1701205199999}, {"open_time": 1701205200000, "open": 6.167, "high": 6.167, "low": 6.133, "close": 6.133, "volume": 5.66, "close_time": 1701208799999}, {"open_time": 1701208800000, "open": 6.153, "high": 6.153, "low": 6.121, "close": 6.121, "volume": 172.9, "close_time": 1701212399999}, {"open_time": 1701212400000, "open": 6.152, "high": 6.152, "low": 6.137, "close": 6.137, "volume": 2.37, "close_time": 1701215999999}, {"open_time": 1701216000000, "open": 6.179, "high": 6.256, "low": 6.158, "close": 6.252, "volume": 111.14, "close_time": 1701219599999}, {"open_time": 1701219600000, "open": 6.26, "high": 6.294, "low": 6.206, "close": 6.232, "volume": 442.61, "close_time": 1701223199999}, {"open_time": 1701223200000, "open": 6.288, "high": 6.289, "low": 6.2, "close": 6.2, "volume": 303.03, "close_time": 1701226799999}, {"open_time": 1701226800000, "open": 6.258, "high": 6.323, "low": 6.211, "close": 6.268, "volume": 107.94, "close_time": 1701230399999}, {"open_time": 1701230400000, "open": 6.294, "high": 6.38, "low": 6.239, "close": 6.38, "volume": 131.21, "close_time": 1701233999999}, {"open_time": 1701234000000, "open": 6.389, "high": 6.389, "low": 6.326, "close": 6.326, "volume": 607.08, "close_time": 1701237599999}, {"open_time": 1701237600000, "open": 6.339, "high": 6.339, "low": 6.27, "close": 6.27, "volume": 671.53, "close_time": 1701241199999}, {"open_time": 1701241200000, "open": 6.27, "high": 6.27, "low": 6.27, "close": 6.27, "volume": 0.0, "close_time": 1701244799999}, {"open_time": 1701244800000, "open": 6.27, "high": 6.27, "low": 6.27, "close": 6.27, "volume": 0.0, "close_time": 1701248399999}, {"open_time": 1701248400000, "open": 6.27, "high": 6.27, "low": 6.27, "close": 6.27, "volume": 0.0, "close_time": 1701251999999}, {"open_time": 1701252000000, "open": 6.262, "high": 6.333, "low": 6.258, "close": 6.331, "volume": 11.0, "close_time": 1701255599999}, {"open_time": 1701255600000, "open": 6.326, "high": 6.327, "low": 6.326, "close": 6.327, "volume": 158.05, "close_time": 1701259199999}, {"open_time": 1701259200000, "open": 6.242, "high": 6.242, "low": 6.242, "close": 6.242, "volume": 2.36, "close_time": 1701262799999}, {"open_time": 1701262800000, "open": 6.232, "high": 6.248, "low": 6.168, "close": 6.168, "volume": 148.08, "close_time": 1701266399999}, {"open_time": 1701266400000, "open": 6.166, "high": 6.211, "low": 6.096, "close": 6.109, "volume": 194.34, "close_time": 1701269999999}, {"open_time": 1701270000000, "open": 6.084, "high": 6.117, "low": 6.069, "close": 6.112, "volume": 176.44, "close_time": 1701273599999}, {"open_time": 1701273600000, "open": 6.07, "high": 6.112, "low": 6.008, "close": 6.008, "volume": 425.65, "close_time": 1701277199999}, {"open_time": 1701277200000, "open": 6.018, "high": 6.064, "low": 5.992, "close": 6.064, "volume": 188.48, "close_time": 1701280799999}, {"open_time": 1701280800000, "open": 6.08, "high": 6.09, "low": 6.08, "close": 6.09, "volume": 16.24, "close_time": 1701284399999}, {"open_time": 1701284400000, "open": 6.09, "high": 6.091, "low": 6.011, "close": 6.091, "volume": 289.17, "close_time": 1701287999999}, {"open_time": 1701288000000, "open": 6.101, "high": 6.101, "low": 6.034, "close": 6.034, "volume": 49.41, "close_time": 1701291599999}, {"open_time": 1701291600000, "open": 6.037, "high": 6.037, "low": 6.037, "close": 6.037, "volume": 0.34, "close_time": 1701295199999}, {"open_time": 1701295200000, "open": 6.032, "high": 6.032, "low": 6.023, "close": 6.023, "volume": 4.02, "close_time": 1701298799999}, {"open_time": 1701298800000, "open": 6.014, "high": 6.014, "low": 6.013, "close": 6.013, "volume": 35.6, "close_time": 1701302399999}, {"open_time": 1701302400000, "open": 6.0, "high": 6.0, "low": 5.971, "close": 5.972, "volume": 69.16, "close_time": 1701305999999}, {"open_time": 1701306000000, "open": 5.967, "high": 5.967, "low": 5.967, "close": 5.967, "volume": 4.54, "close_time": 1701309599999}, {"open_time": 1701309600000, "open": 5.964, "high": 5.967, "low": 5.925, "close": 5.926, "volume": 673.9, "close_time": 1701313199999}, {"open_time": 1701313200000, "open": 5.925, "high": 6.007, "low": 5.904, "close": 6.007, "volume": 878.52, "close_time": 1701316799999}, {"open_time": 1701316800000, "open": 5.99, "high": 5.997, "low": 5.99, "close": 5.995, "volume": 198.47, "close_time": 1701320399999}, {"open_time": 1701320400000, "open": 5.923, "high": 5.923, "low": 5.893, "close": 5.893, "volume": 68.57, "close_time": 1701323999999}, {"open_time": 1701324000000, "open": 5.948, "high": 5.95, "low": 5.937, "close": 5.95, "volume": 152.43, "close_time": 1701327599999}, {"open_time": 1701327600000, "open": 5.913, "high": 5.913, "low": 5.91, "close": 5.91, "volume": 73.41, "close_time": 1701331199999}, {"open_time": 1701331200000, "open": 5.949, "high": 5.949, "low": 5.897, "close": 5.897, "volume": 33.77, "close_time": 1701334799999}, {"open_time": 1701334800000, "open": 5.876, "high": 5.876, "low": 5.875, "close": 5.875, "volume": 46.73, "close_time": 1701338399999}, {"open_time": 1701338400000, "open": 5.874, "high": 5.874, "low": 5.874, "close": 5.874, "volume": 4.31, "close_time": 1701341999999}, {"open_time": 1701342000000, "open": 5.872, "high": 5.872, "low": 5.857, "close": 5.87, "volume": 48.92, "close_time": 1701345599999}, {"open_time": 1701345600000, "open": 5.926, "high": 5.936, "low": 5.926, "close": 5.936, "volume": 35.74, "close_time": 1701349199999}, {"open_time": 1701349200000, "open": 5.89, "high": 5.939, "low": 5.861, "close": 5.939, "volume": 72.32, "close_time": 1701352799999}, {"open_time": 1701352800000, "open": 5.939, "high": 5.939, "low": 5.939, "close": 5.939, "volume": 0.0, "close_time": 1701356399999}, {"open_time": 1701356400000, "open": 5.93, "high": 5.969, "low": 5.93, "close": 5.954, "volume": 42.23, "close_time": 1701359999999}, {"open_time": 1701360000000, "open": 5.959, "high": 5.973, "low": 5.928, "close": 5.928, "volume": 29.11, "close_time": 1701363599999}, {"open_time": 1701363600000, "open": 5.902, "high": 5.902, "low": 5.894, "close": 5.894, "volume": 86.26, "close_time": 1701367199999}, {"open_time": 1701367200000, "open": 5.893, "high": 5.893, "low": 5.893, "close": 5.893, "volume": 4.44, "close_time": 1701370799999}, {"open_time": 1701370800000, "open": 5.893, "high": 5.893, "low": 5.893, "close": 5.893, "volume": 0.0, "close_time": 1701374399999}, {"open_time": 1701374400000, "open": 5.901, "high": 5.901, "low": 5.901, "close": 5.901, "volume": 15.0, "close_time": 1701377999999}, {"open_time": 1701378000000, "open": 5.893, "high": 5.893, "low": 5.863, "close": 5.863, "volume": 9.94, "close_time": 1701381599999}, {"open_time": 1701381600000, "open": 5.865, "high": 5.865, "low": 5.865, "close": 5.865, "volume": 5.74, "close_time": 1701385199999}, {"open_time": 1701385200000, "open": 5.873, "high": 5.967, "low": 5.873, "close": 5.967, "volume": 48.17, "close_time": 1701388799999}, {"open_time": 1701388800000, "open": 5.934, "high": 5.973, "low": 5.933, "close": 5.973, "volume": 96.65, "close_time": 1701392399999}, {"open_time": 1701392400000, "open": 5.997, "high": 6.037, "low": 5.997, "close": 6.031, "volume": 191.35, "close_time": 1701395999999}, {"open_time": 1701396000000, "open": 6.031, "high": 6.031, "low": 6.031, "close": 6.031, "volume": 0.0, "close_time": 1701399599999}, {"open_time": 1701399600000, "open": 6.06, "high": 6.06, "low": 6.034, "close": 6.034, "volume": 5.39, "close_time": 1701403199999}, {"open_time": 1701403200000, "open": 6.004, "high": 6.005, "low": 5.987, "close": 5.987, "volume": 38.89, "close_time": 1701406799999}, {"open_time": 1701406800000, "open": 5.998, "high": 6.013, "low": 5.998, "close": 6.002, "volume": 16.26, "close_time": 1701410399999}, {"open_time": 1701410400000, "open": 6.002, "high": 6.002, "low": 6.002, "close": 6.002, "volume": 0.0, "close_time": 1701413999999}, {"open_time": 1701414000000, "open": 6.002, "high": 6.002, "low": 6.002, "close": 6.002, "volume": 0.0, "close_time": 1701417599999}, {"open_time": 1701417600000, "open": 6.002, "high": 6.002, "low": 6.002, "close": 6.002, "volume": 0.0, "close_time": 1701421199999}, {"open_time": 1701421200000, "open": 6.061, "high": 6.087, "low": 6.061, "close": 6.086, "volume": 230.26, "close_time": 1701424799999}, {"open_time": 1701424800000, "open": 6.063, "high": 6.063, "low": 6.002, "close": 6.007, "volume": 302.87, "close_time": 1701428399999}, {"open_time": 1701428400000, "open": 6.088, "high": 6.103, "low": 6.016, "close": 6.103, "volume": 179.42, "close_time": 1701431999999}, {"open_time": 1701432000000, "open": 6.078, "high": 6.078, "low": 6.077, "close": 6.077, "volume": 72.76, "close_time": 1701435599999}, {"open_time": 1701435600000, "open": 6.018, "high": 6.018, "low": 6.018, "close": 6.018, "volume": 4.18, "close_time": 1701439199999}, {"open_time": 1701439200000, "open": 6.014, "high": 6.014, "low": 6.013, "close": 6.013, "volume": 37.68, "close_time": 1701442799999}, {"open_time": 1701442800000, "open": 6.013, "high": 6.013, "low": 6.013, "close": 6.013, "volume": 0.0, "close_time": 1701446399999}, {"open_time": 1701446400000, "open": 6.054, "high": 6.077, "low": 5.986, "close": 5.986, "volume": 52.76, "close_time": 1701449999999}, {"open_time": 1701450000000, "open": 5.986, "high": 5.986, "low": 5.986, "close": 5.986, "volume": 0.0, "close_time": 1701453599999}, {"open_time": 1701453600000, "open": 6.085, "high": 6.085, "low": 6.085, "close": 6.085, "volume": 6.78, "close_time": 1701457199999}, {"open_time": 1701457200000, "open": 6.079, "high": 6.08, "low": 6.079, "close": 6.08, "volume": 8.23, "close_time": 1701460799999}, {"open_time": 1701460800000, "open": 6.009, "high": 6.052, "low": 6.009, "close": 6.052, "volume": 58.05, "close_time": 1701464399999}, {"open_time": 1701464400000, "open": 6.052, "high": 6.052, "low": 6.052, "close": 6.052, "volume": 0.0, "close_time": 1701467999999}, {"open_time": 1701468000000, "open": 5.994, "high": 5.996, "low": 5.994, "close": 5.996, "volume": 51.69, "close_time": 1701471599999}, {"open_time": 1701471600000, "open": 5.994, "high": 5.994, "low": 5.994, "close": 5.994, "volume": 7.0, "close_time": 1701475199999}, {"open_time": 1701475200000, "open": 5.994, "high": 5.994, "low": 5.994, "close": 5.994, "volume": 0.0, "close_time": 1701478799999}, {"open_time": 1701478800000, "open": 6.079, "high": 6.122, "low": 6.04, "close": 6.04, "volume": 110.22, "close_time": 1701482399999}, {"open_time": 1701482400000, "open": 6.106, "high": 6.106, "low": 6.084, "close": 6.084, "volume": 18.73, "close_time": 1701485999999}, {"open_time": 1701486000000, "open": 6.084, "high": 6.084, "low": 6.084, "close": 6.084, "volume": 0.0, "close_time": 1701489599999}, {"open_time": 1701489600000, "open": 6.084, "high": 6.084, "low": 6.084, "close": 6.084, "volume": 0.0, "close_time": 1701493199999}, {"open_time": 1701493200000, "open": 6.064, "high": 6.064, "low": 5.992, "close": 5.992, "volume": 124.62, "close_time": 1701496799999}, {"open_time": 1701496800000, "open": 6.068, "high": 6.068, "low": 6.068, "close": 6.068, "volume": 0.45, "close_time": 1701500399999}, {"open_time": 1701500400000, "open": 6.06, "high": 6.074, "low": 6.049, "close": 6.061, "volume": 30.63, "close_time": 1701503999999}, {"open_time": 1701504000000, "open": 6.063, "high": 6.077, "low": 6.063, "close": 6.077, "volume": 25.76, "close_time": 1701507599999}, {"open_time": 1701507600000, "open": 6.091, "high": 6.097, "low": 6.091, "close": 6.097, "volume": 24.03, "close_time": 1701511199999}, {"open_time": 1701511200000, "open": 6.121, "high": 6.122, "low": 6.109, "close": 6.109, "volume": 28.01, "close_time": 1701514799999}, {"open_time": 1701514800000, "open": 6.123, "high": 6.127, "low": 6.123, "close": 6.127, "volume": 47.96, "close_time": 1701518399999}, {"open_time": 1701518400000, "open": 6.074, "high": 6.152, "low": 6.074, "close": 6.152, "volume": 67.93, "close_time": 1701521999999}, {"open_time": 1701522000000, "open": 6.121, "high": 6.121, "low": 6.121, "close": 6.121, "volume": 0.55, "close_time": 1701525599999}, {"open_time": 1701525600000, "open": 6.124, "high": 6.124, "low": 6.044, "close": 6.044, "volume": 214.82, "close_time": 1701529199999}, {"open_time": 1701529200000, "open": 6.044, "high": 6.044, "low": 6.044, "close": 6.044, "volume": 0.0, "close_time": 1701532799999}, {"open_time": 1701532800000, "open": 6.02, "high": 6.08, "low": 6.02, "close": 6.08, "volume": 249.11, "close_time": 1701536399999}, {"open_time": 1701536400000, "open": 6.08, "high": 6.08, "low": 6.08, "close": 6.08, "volume": 0.0, "close_time": 1701539999999}, {"open_time": 1701540000000, "open": 6.015, "high": 6.122, "low": 6.015, "close": 6.122, "volume": 103.4, "close_time": 1701543599999}, {"open_time": 1701543600000, "open": 6.152, "high": 6.185, "low": 6.135, "close": 6.137, "volume": 62.49, "close_time": 1701547199999}, {"open_time": 1701547200000, "open": 6.127, "high": 6.172, "low": 6.108, "close": 6.172, "volume": 127.51, "close_time": 1701550799999}, {"open_time": 1701550800000, "open": 6.172, "high": 6.172, "low": 6.172, "close": 6.172, "volume": 0.0, "close_time": 1701554399999}, {"open_time": 1701554400000, "open": 6.195, "high": 6.195, "low": 6.168, "close": 6.168, "volume": 53.38, "close_time": 1701557999999}, {"open_time": 1701558000000, "open": 6.144, "high": 6.175, "low": 6.144, "close": 6.156, "volume": 94.02, "close_time": 1701561599999}, {"open_time": 1701561600000, "open": 6.197, "high": 6.197, "low": 6.17, "close": 6.17, "volume": 2.7, "close_time": 1701565199999}, {"open_time": 1701565200000, "open": 6.15, "high": 6.15, "low": 6.115, "close": 6.115, "volume": 4.87, "close_time": 1701568799999}, {"open_time": 1701568800000, "open": 6.172, "high": 6.211, "low": 6.152, "close": 6.181, "volume": 157.31, "close_time": 1701572399999}, {"open_time": 1701572400000, "open": 6.151, "high": 6.206, "low": 6.15, "close": 6.206, "volume": 409.81, "close_time": 1701575999999}, {"open_time": 1701576000000, "open": 6.119, "high": 6.119, "low": 6.119, "close": 6.119, "volume": 22.33, "close_time": 1701579599999}, {"open_time": 1701579600000, "open": 6.196, "high": 6.196, "low": 6.152, "close": 6.152, "volume": 243.77, "close_time": 1701583199999}, {"open_time": 1701583200000, "open": 6.112, "high": 6.184, "low": 6.106, "close": 6.106, "volume": 20.84, "close_time": 1701586799999}, {"open_time": 1701586800000, "open": 6.156, "high": 6.156, "low": 6.083, "close": 6.083, "volume": 97.84, "close_time": 1701590399999}, {"open_time": 1701590400000, "open": 6.083, "high": 6.083, "low": 6.083, "close": 6.083, "volume": 0.0, "close_time": 1701593999999}, {"open_time": 1701594000000, "open": 6.176, "high": 6.219, "low": 6.166, "close": 6.166, "volume": 149.34, "close_time": 1701597599999}, {"open_time": 1701597600000, "open": 6.243, "high": 6.244, "low": 6.142, "close": 6.244, "volume": 92.1, "close_time": 1701601199999}, {"open_time": 1701601200000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1701604799999}, {"open_time": 1701604800000, "open": 6.138, "high": 6.216, "low": 6.13, "close": 6.216, "volume": 65.55, "close_time": 1701608399999}, {"open_time": 1701608400000, "open": 6.111, "high": 6.211, "low": 6.08, "close": 6.08, "volume": 36.55, "close_time": 1701611999999}, {"open_time": 1701612000000, "open": 6.108, "high": 6.108, "low": 6.075, "close": 6.075, "volume": 73.47, "close_time": 1701615599999}, {"open_time": 1701615600000, "open": 6.05, "high": 6.05, "low": 5.953, "close": 6.0, "volume": 176.66, "close_time": 1701619199999}, {"open_time": 1701619200000, "open": 6.01, "high": 6.018, "low": 6.01, "close": 6.018, "volume": 323.94, "close_time": 1701622799999}, {"open_time": 1701622800000, "open": 6.059, "high": 6.1, "low": 6.059, "close": 6.1, "volume": 172.6, "close_time": 1701626399999}, {"open_time": 1701626400000, "open": 6.109, "high": 6.109, "low": 6.083, "close": 6.109, "volume": 27.85, "close_time": 1701629999999}, {"open_time": 1701630000000, "open": 6.021, "high": 6.079, "low": 6.0, "close": 6.079, "volume": 642.17, "close_time": 1701633599999}, {"open_time": 1701633600000, "open": 6.079, "high": 6.079, "low": 6.079, "close": 6.079, "volume": 0.0, "close_time": 1701637199999}, {"open_time": 1701637200000, "open": 6.0, "high": 6.008, "low": 6.0, "close": 6.008, "volume": 88.84, "close_time": 1701640799999}, {"open_time": 1701640800000, "open": 6.082, "high": 6.11, "low": 6.082, "close": 6.11, "volume": 112.87, "close_time": 1701644399999}, {"open_time": 1701644400000, "open": 6.109, "high": 6.109, "low": 6.07, "close": 6.07, "volume": 560.61, "close_time": 1701647999999}, {"open_time": 1701648000000, "open": 6.07, "high": 6.07, "low": 6.07, "close": 6.07, "volume": 0.0, "close_time": 1701651599999}, {"open_time": 1701651600000, "open": 6.092, "high": 6.153, "low": 6.092, "close": 6.113, "volume": 215.58, "close_time": 1701655199999}, {"open_time": 1701655200000, "open": 6.113, "high": 6.113, "low": 6.113, "close": 6.113, "volume": 22.9, "close_time": 1701658799999}, {"open_time": 1701658800000, "open": 6.138, "high": 6.138, "low": 6.138, "close": 6.138, "volume": 0.82, "close_time": 1701662399999}, {"open_time": 1701662400000, "open": 6.155, "high": 6.179, "low": 6.151, "close": 6.166, "volume": 53.6, "close_time": 1701665999999}, {"open_time": 1701666000000, "open": 6.156, "high": 6.19, "low": 6.15, "close": 6.157, "volume": 176.17, "close_time": 1701669599999}, {"open_time": 1701669600000, "open": 6.148, "high": 6.213, "low": 6.135, "close": 6.157, "volume": 269.27, "close_time": 1701673199999}, {"open_time": 1701673200000, "open": 6.213, "high": 6.242, "low": 6.205, "close": 6.242, "volume": 223.79, "close_time": 1701676799999}, {"open_time": 1701676800000, "open": 6.242, "high": 6.242, "low": 6.188, "close": 6.204, "volume": 61.36, "close_time": 1701680399999}, {"open_time": 1701680400000, "open": 6.181, "high": 6.181, "low": 6.18, "close": 6.18, "volume": 34.83, "close_time": 1701683999999}, {"open_time": 1701684000000, "open": 6.137, "high": 6.213, "low": 6.115, "close": 6.174, "volume": 194.93, "close_time": 1701687599999}, {"open_time": 1701687600000, "open": 6.112, "high": 6.112, "low": 5.902, "close": 6.062, "volume": 739.0, "close_time": 1701691199999}, {"open_time": 1701691200000, "open": 6.085, "high": 6.279, "low": 6.085, "close": 6.168, "volume": 534.03, "close_time": 1701694799999}, {"open_time": 1701694800000, "open": 6.158, "high": 6.22, "low": 6.075, "close": 6.106, "volume": 193.9, "close_time": 1701698399999}, {"open_time": 1701698400000, "open": 6.055, "high": 6.12, "low": 6.007, "close": 6.078, "volume": 238.8, "close_time": 1701701999999}, {"open_time": 1701702000000, "open": 5.991, "high": 6.017, "low": 5.991, "close": 6.017, "volume": 90.78, "close_time": 1701705599999}, {"open_time": 1701705600000, "open": 6.043, "high": 6.068, "low": 6.042, "close": 6.068, "volume": 36.67, "close_time": 1701709199999}, {"open_time": 1701709200000, "open": 6.034, "high": 6.09, "low": 6.008, "close": 6.057, "volume": 168.57, "close_time": 1701712799999}, {"open_time": 1701712800000, "open": 6.013, "high": 6.089, "low": 6.01, "close": 6.01, "volume": 63.34, "close_time": 1701716399999}, {"open_time": 1701716400000, "open": 6.011, "high": 6.033, "low": 5.99, "close": 5.99, "volume": 88.71, "close_time": 1701719999999}, {"open_time": 1701720000000, "open": 5.99, "high": 5.99, "low": 5.99, "close": 5.99, "volume": 0.0, "close_time": 1701723599999}, {"open_time": 1701723600000, "open": 6.046, "high": 6.046, "low": 6.044, "close": 6.044, "volume": 9.18, "close_time": 1701727199999}, {"open_time": 1701727200000, "open": 5.995, "high": 5.995, "low": 5.995, "close": 5.995, "volume": 8.37, "close_time": 1701730799999}, {"open_time": 1701730800000, "open": 6.016, "high": 6.091, "low": 6.016, "close": 6.091, "volume": 30.83, "close_time": 1701734399999}, {"open_time": 1701734400000, "open": 6.074, "high": 6.223, "low": 6.074, "close": 6.201, "volume": 355.84, "close_time": 1701737999999}, {"open_time": 1701738000000, "open": 6.195, "high": 6.197, "low": 6.122, "close": 6.122, "volume": 691.75, "close_time": 1701741599999}, {"open_time": 1701741600000, "open": 6.11, "high": 6.11, "low": 6.1, "close": 6.106, "volume": 168.29, "close_time": 1701745199999}, {"open_time": 1701745200000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 0.0, "close_time": 1701748799999}, {"open_time": 1701748800000, "open": 6.116, "high": 6.169, "low": 6.095, "close": 6.169, "volume": 195.77, "close_time": 1701752399999}, {"open_time": 1701752400000, "open": 6.153, "high": 6.208, "low": 6.119, "close": 6.203, "volume": 87.4, "close_time": 1701755999999}, {"open_time": 1701756000000, "open": 6.203, "high": 6.203, "low": 6.203, "close": 6.203, "volume": 0.0, "close_time": 1701759599999}, {"open_time": 1701759600000, "open": 6.109, "high": 6.109, "low": 6.013, "close": 6.013, "volume": 213.39, "close_time": 1701763199999}, {"open_time": 1701763200000, "open": 6.018, "high": 6.018, "low": 6.018, "close": 6.018, "volume": 10.61, "close_time": 1701766799999}, {"open_time": 1701766800000, "open": 6.018, "high": 6.018, "low": 6.018, "close": 6.018, "volume": 0.0, "close_time": 1701770399999}, {"open_time": 1701770400000, "open": 6.018, "high": 6.018, "low": 6.018, "close": 6.018, "volume": 0.0, "close_time": 1701773999999}, {"open_time": 1701774000000, "open": 5.99, "high": 5.992, "low": 5.983, "close": 5.992, "volume": 56.78, "close_time": 1701777599999}, {"open_time": 1701777600000, "open": 6.057, "high": 6.06, "low": 6.057, "close": 6.06, "volume": 75.45, "close_time": 1701781199999}, {"open_time": 1701781200000, "open": 5.999, "high": 6.179, "low": 5.999, "close": 6.179, "volume": 126.55, "close_time": 1701784799999}, {"open_time": 1701784800000, "open": 6.184, "high": 6.219, "low": 6.184, "close": 6.219, "volume": 51.16, "close_time": 1701788399999}, {"open_time": 1701788400000, "open": 6.17, "high": 6.219, "low": 6.112, "close": 6.219, "volume": 142.95, "close_time": 1701791999999}, {"open_time": 1701792000000, "open": 6.151, "high": 6.211, "low": 6.15, "close": 6.208, "volume": 142.8, "close_time": 1701795599999}, {"open_time": 1701795600000, "open": 6.215, "high": 6.272, "low": 6.143, "close": 6.272, "volume": 1357.31, "close_time": 1701799199999}, {"open_time": 1701799200000, "open": 6.279, "high": 6.329, "low": 6.2, "close": 6.232, "volume": 599.67, "close_time": 1701802799999}, {"open_time": 1701802800000, "open": 6.265, "high": 6.334, "low": 6.206, "close": 6.212, "volume": 574.16, "close_time": 1701806399999}, {"open_time": 1701806400000, "open": 6.212, "high": 6.212, "low": 6.212, "close": 6.212, "volume": 0.0, "close_time": 1701809999999}, {"open_time": 1701810000000, "open": 6.202, "high": 6.221, "low": 6.2, "close": 6.217, "volume": 42.29, "close_time": 1701813599999}, {"open_time": 1701813600000, "open": 6.2, "high": 6.223, "low": 6.175, "close": 6.175, "volume": 84.91, "close_time": 1701817199999}, {"open_time": 1701817200000, "open": 6.24, "high": 6.247, "low": 6.24, "close": 6.247, "volume": 9.06, "close_time": 1701820799999}, {"open_time": 1701820800000, "open": 6.206, "high": 6.29, "low": 6.144, "close": 6.278, "volume": 620.18, "close_time": 1701824399999}, {"open_time": 1701824400000, "open": 6.24, "high": 6.241, "low": 6.202, "close": 6.241, "volume": 184.51, "close_time": 1701827999999}, {"open_time": 1701828000000, "open": 6.241, "high": 6.241, "low": 6.165, "close": 6.204, "volume": 35.09, "close_time": 1701831599999}, {"open_time": 1701831600000, "open": 6.165, "high": 6.179, "low": 6.143, "close": 6.177, "volume": 57.39, "close_time": 1701835199999}, {"open_time": 1701835200000, "open": 6.177, "high": 6.198, "low": 6.177, "close": 6.198, "volume": 57.37, "close_time": 1701838799999}, {"open_time": 1701838800000, "open": 6.159, "high": 6.159, "low": 6.03, "close": 6.03, "volume": 386.7, "close_time": 1701842399999}, {"open_time": 1701842400000, "open": 6.038, "high": 6.105, "low": 6.023, "close": 6.1, "volume": 213.33, "close_time": 1701845999999}, {"open_time": 1701846000000, "open": 6.111, "high": 6.153, "low": 6.111, "close": 6.153, "volume": 17.82, "close_time": 1701849599999}, {"open_time": 1701849600000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 0.0, "close_time": 1701853199999}, {"open_time": 1701853200000, "open": 6.165, "high": 6.189, "low": 6.165, "close": 6.175, "volume": 17.63, "close_time": 1701856799999}, {"open_time": 1701856800000, "open": 6.149, "high": 6.149, "low": 6.089, "close": 6.089, "volume": 87.2, "close_time": 1701860399999}, {"open_time": 1701860400000, "open": 6.075, "high": 6.121, "low": 5.976, "close": 6.049, "volume": 387.47, "close_time": 1701863999999}, {"open_time": 1701864000000, "open": 6.049, "high": 6.049, "low": 6.049, "close": 6.049, "volume": 0.0, "close_time": 1701867599999}, {"open_time": 1701867600000, "open": 6.018, "high": 6.039, "low": 6.018, "close": 6.039, "volume": 21.15, "close_time": 1701871199999}, {"open_time": 1701871200000, "open": 6.035, "high": 6.047, "low": 5.991, "close": 5.993, "volume": 321.02, "close_time": 1701874799999}, {"open_time": 1701874800000, "open": 5.99, "high": 6.059, "low": 5.99, "close": 6.059, "volume": 213.91, "close_time": 1701878399999}, {"open_time": 1701878400000, "open": 6.051, "high": 6.074, "low": 6.051, "close": 6.051, "volume": 242.29, "close_time": 1701881999999}, {"open_time": 1701882000000, "open": 6.088, "high": 6.123, "low": 6.065, "close": 6.116, "volume": 528.71, "close_time": 1701885599999}, {"open_time": 1701885600000, "open": 6.114, "high": 6.114, "low": 6.099, "close": 6.099, "volume": 51.48, "close_time": 1701889199999}, {"open_time": 1701889200000, "open": 6.098, "high": 6.121, "low": 6.097, "close": 6.121, "volume": 80.85, "close_time": 1701892799999}, {"open_time": 1701892800000, "open": 6.09, "high": 6.09, "low": 6.063, "close": 6.063, "volume": 84.5, "close_time": 1701896399999}, {"open_time": 1701896400000, "open": 6.052, "high": 6.052, "low": 6.05, "close": 6.05, "volume": 4412.12, "close_time": 1701899999999}, {"open_time": 1701900000000, "open": 6.05, "high": 6.084, "low": 5.983, "close": 6.017, "volume": 166.52, "close_time": 1701903599999}, {"open_time": 1701903600000, "open": 5.999, "high": 5.999, "low": 5.999, "close": 5.999, "volume": 1.66, "close_time": 1701907199999}, {"open_time": 1701907200000, "open": 6.051, "high": 6.1, "low": 6.035, "close": 6.1, "volume": 155.01, "close_time": 1701910799999}, {"open_time": 1701910800000, "open": 6.096, "high": 6.096, "low": 6.049, "close": 6.049, "volume": 44.65, "close_time": 1701914399999}, {"open_time": 1701914400000, "open": 6.049, "high": 6.049, "low": 6.049, "close": 6.049, "volume": 0.0, "close_time": 1701917999999}, {"open_time": 1701918000000, "open": 6.062, "high": 6.062, "low": 6.062, "close": 6.062, "volume": 24.75, "close_time": 1701921599999}, {"open_time": 1701921600000, "open": 6.068, "high": 6.109, "low": 6.068, "close": 6.096, "volume": 340.45, "close_time": 1701925199999}, {"open_time": 1701925200000, "open": 6.121, "high": 6.153, "low": 6.121, "close": 6.153, "volume": 85.52, "close_time": 1701928799999}, {"open_time": 1701928800000, "open": 6.165, "high": 6.185, "low": 6.13, "close": 6.155, "volume": 178.58, "close_time": 1701932399999}, {"open_time": 1701932400000, "open": 6.188, "high": 6.188, "low": 6.188, "close": 6.188, "volume": 2.46, "close_time": 1701935999999}, {"open_time": 1701936000000, "open": 6.138, "high": 6.141, "low": 6.045, "close": 6.127, "volume": 1208.11, "close_time": 1701939599999}, {"open_time": 1701939600000, "open": 6.089, "high": 6.091, "low": 6.011, "close": 6.091, "volume": 90.62, "close_time": 1701943199999}, {"open_time": 1701943200000, "open": 6.072, "high": 6.072, "low": 6.052, "close": 6.052, "volume": 25.65, "close_time": 1701946799999}, {"open_time": 1701946800000, "open": 6.052, "high": 6.052, "low": 6.052, "close": 6.052, "volume": 0.0, "close_time": 1701950399999}, {"open_time": 1701950400000, "open": 6.023, "high": 6.082, "low": 6.015, "close": 6.082, "volume": 133.75, "close_time": 1701953999999}, {"open_time": 1701954000000, "open": 6.072, "high": 6.072, "low": 6.072, "close": 6.072, "volume": 0.17, "close_time": 1701957599999}, {"open_time": 1701957600000, "open": 6.086, "high": 6.089, "low": 6.082, "close": 6.082, "volume": 49.44, "close_time": 1701961199999}, {"open_time": 1701961200000, "open": 6.121, "high": 6.192, "low": 6.121, "close": 6.192, "volume": 156.23, "close_time": 1701964799999}, {"open_time": 1701964800000, "open": 6.202, "high": 6.34, "low": 6.045, "close": 6.24, "volume": 1057.22, "close_time": 1701968399999}, {"open_time": 1701968400000, "open": 6.276, "high": 6.301, "low": 6.24, "close": 6.24, "volume": 47.22, "close_time": 1701971999999}, {"open_time": 1701972000000, "open": 6.24, "high": 6.24, "low": 6.24, "close": 6.24, "volume": 0.0, "close_time": 1701975599999}, {"open_time": 1701975600000, "open": 6.203, "high": 6.23, "low": 6.151, "close": 6.151, "volume": 184.44, "close_time": 1701979199999}, {"open_time": 1701979200000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 1.56, "close_time": 1701982799999}, {"open_time": 1701982800000, "open": 6.201, "high": 6.279, "low": 6.201, "close": 6.215, "volume": 165.54, "close_time": 1701986399999}, {"open_time": 1701986400000, "open": 6.256, "high": 6.274, "low": 6.256, "close": 6.274, "volume": 9.78, "close_time": 1701989999999}, {"open_time": 1701990000000, "open": 6.278, "high": 6.278, "low": 6.278, "close": 6.278, "volume": 0.07, "close_time": 1701993599999}, {"open_time": 1701993600000, "open": 6.302, "high": 6.325, "low": 6.294, "close": 6.324, "volume": 350.18, "close_time": 1701997199999}, {"open_time": 1701997200000, "open": 6.278, "high": 6.355, "low": 6.075, "close": 6.315, "volume": 808.82, "close_time": 1702000799999}, {"open_time": 1702000800000, "open": 6.315, "high": 6.351, "low": 6.262, "close": 6.351, "volume": 91.33, "close_time": 1702004399999}, {"open_time": 1702004400000, "open": 6.351, "high": 6.408, "low": 6.321, "close": 6.408, "volume": 599.24, "close_time": 1702007999999}, {"open_time": 1702008000000, "open": 6.416, "high": 6.44, "low": 6.368, "close": 6.378, "volume": 272.05, "close_time": 1702011599999}, {"open_time": 1702011600000, "open": 6.379, "high": 6.379, "low": 6.345, "close": 6.345, "volume": 45.19, "close_time": 1702015199999}, {"open_time": 1702015200000, "open": 6.328, "high": 6.382, "low": 6.316, "close": 6.353, "volume": 452.11, "close_time": 1702018799999}, {"open_time": 1702018800000, "open": 6.315, "high": 6.315, "low": 6.315, "close": 6.315, "volume": 0.91, "close_time": 1702022399999}, {"open_time": 1702022400000, "open": 6.315, "high": 6.315, "low": 6.315, "close": 6.315, "volume": 0.0, "close_time": 1702025999999}, {"open_time": 1702026000000, "open": 6.323, "high": 6.353, "low": 6.323, "close": 6.353, "volume": 1.55, "close_time": 1702029599999}, {"open_time": 1702029600000, "open": 6.39, "high": 6.39, "low": 6.39, "close": 6.39, "volume": 0.91, "close_time": 1702033199999}, {"open_time": 1702033200000, "open": 6.408, "high": 6.41, "low": 6.408, "close": 6.41, "volume": 5.55, "close_time": 1702036799999}, {"open_time": 1702036800000, "open": 6.423, "high": 6.483, "low": 6.382, "close": 6.479, "volume": 297.13, "close_time": 1702040399999}, {"open_time": 1702040400000, "open": 6.463, "high": 6.466, "low": 6.358, "close": 6.358, "volume": 374.53, "close_time": 1702043999999}, {"open_time": 1702044000000, "open": 6.356, "high": 6.375, "low": 6.295, "close": 6.295, "volume": 835.11, "close_time": 1702047599999}, {"open_time": 1702047600000, "open": 6.352, "high": 6.366, "low": 6.315, "close": 6.315, "volume": 75.81, "close_time": 1702051199999}, {"open_time": 1702051200000, "open": 6.322, "high": 6.408, "low": 6.322, "close": 6.408, "volume": 126.36, "close_time": 1702054799999}, {"open_time": 1702054800000, "open": 6.418, "high": 6.44, "low": 6.371, "close": 6.44, "volume": 80.68, "close_time": 1702058399999}, {"open_time": 1702058400000, "open": 6.449, "high": 6.466, "low": 6.428, "close": 6.428, "volume": 53.58, "close_time": 1702061999999}, {"open_time": 1702062000000, "open": 6.428, "high": 6.428, "low": 6.404, "close": 6.404, "volume": 6.76, "close_time": 1702065599999}, {"open_time": 1702065600000, "open": 6.448, "high": 6.466, "low": 6.4, "close": 6.466, "volume": 113.02, "close_time": 1702069199999}, {"open_time": 1702069200000, "open": 6.472, "high": 6.48, "low": 6.446, "close": 6.455, "volume": 185.67, "close_time": 1702072799999}, {"open_time": 1702072800000, "open": 6.482, "high": 6.491, "low": 6.401, "close": 6.486, "volume": 684.25, "close_time": 1702076399999}, {"open_time": 1702076400000, "open": 6.462, "high": 6.541, "low": 6.458, "close": 6.504, "volume": 325.2, "close_time": 1702079999999}, {"open_time": 1702080000000, "open": 6.544, "high": 6.669, "low": 6.458, "close": 6.632, "volume": 958.83, "close_time": 1702083599999}, {"open_time": 1702083600000, "open": 6.616, "high": 6.689, "low": 5.896, "close": 6.684, "volume": 1855.76, "close_time": 1702087199999}, {"open_time": 1702087200000, "open": 6.627, "high": 6.699, "low": 6.558, "close": 6.699, "volume": 456.7, "close_time": 1702090799999}, {"open_time": 1702090800000, "open": 6.699, "high": 6.875, "low": 6.624, "close": 6.785, "volume": 785.84, "close_time": 1702094399999}, {"open_time": 1702094400000, "open": 6.756, "high": 6.809, "low": 6.73, "close": 6.809, "volume": 1131.7, "close_time": 1702097999999}, {"open_time": 1702098000000, "open": 6.82, "high": 6.82, "low": 6.643, "close": 6.673, "volume": 1108.25, "close_time": 1702101599999}, {"open_time": 1702101600000, "open": 6.692, "high": 6.729, "low": 6.692, "close": 6.729, "volume": 1.82, "close_time": 1702105199999}, {"open_time": 1702105200000, "open": 6.739, "high": 6.774, "low": 6.735, "close": 6.735, "volume": 45.19, "close_time": 1702108799999}, {"open_time": 1702108800000, "open": 6.778, "high": 6.778, "low": 6.585, "close": 6.686, "volume": 175.26, "close_time": 1702112399999}, {"open_time": 1702112400000, "open": 6.625, "high": 6.706, "low": 6.625, "close": 6.654, "volume": 34.54, "close_time": 1702115999999}, {"open_time": 1702116000000, "open": 6.687, "high": 6.7, "low": 6.654, "close": 6.692, "volume": 63.8, "close_time": 1702119599999}, {"open_time": 1702119600000, "open": 6.692, "high": 6.692, "low": 6.637, "close": 6.672, "volume": 19.13, "close_time": 1702123199999}, {"open_time": 1702123200000, "open": 6.69, "high": 6.729, "low": 6.69, "close": 6.692, "volume": 36.1, "close_time": 1702126799999}, {"open_time": 1702126800000, "open": 6.654, "high": 6.74, "low": 6.654, "close": 6.74, "volume": 6.66, "close_time": 1702130399999}, {"open_time": 1702130400000, "open": 6.697, "high": 6.697, "low": 6.613, "close": 6.613, "volume": 43.97, "close_time": 1702133999999}, {"open_time": 1702134000000, "open": 6.601, "high": 6.654, "low": 6.587, "close": 6.654, "volume": 205.4, "close_time": 1702137599999}, {"open_time": 1702137600000, "open": 6.669, "high": 6.778, "low": 6.654, "close": 6.717, "volume": 160.37, "close_time": 1702141199999}, {"open_time": 1702141200000, "open": 6.692, "high": 6.729, "low": 6.589, "close": 6.729, "volume": 208.24, "close_time": 1702144799999}, {"open_time": 1702144800000, "open": 6.697, "high": 6.774, "low": 6.693, "close": 6.774, "volume": 773.54, "close_time": 1702148399999}, {"open_time": 1702148400000, "open": 6.748, "high": 6.774, "low": 6.748, "close": 6.767, "volume": 52.17, "close_time": 1702151999999}, {"open_time": 1702152000000, "open": 6.729, "high": 6.746, "low": 6.688, "close": 6.729, "volume": 37.87, "close_time": 1702155599999}, {"open_time": 1702155600000, "open": 6.742, "high": 6.809, "low": 6.742, "close": 6.809, "volume": 514.02, "close_time": 1702159199999}, {"open_time": 1702159200000, "open": 6.819, "high": 7.11, "low": 6.807, "close": 6.95, "volume": 1582.17, "close_time": 1702162799999}, {"open_time": 1702162800000, "open": 6.939, "high": 6.939, "low": 6.754, "close": 6.843, "volume": 651.75, "close_time": 1702166399999}, {"open_time": 1702166400000, "open": 6.805, "high": 6.843, "low": 6.782, "close": 6.814, "volume": 198.51, "close_time": 1702169999999}, {"open_time": 1702170000000, "open": 6.779, "high": 6.805, "low": 6.756, "close": 6.756, "volume": 169.38, "close_time": 1702173599999}, {"open_time": 1702173600000, "open": 6.747, "high": 6.765, "low": 6.688, "close": 6.731, "volume": 232.67, "close_time": 1702177199999}, {"open_time": 1702177200000, "open": 6.692, "high": 6.702, "low": 6.676, "close": 6.68, "volume": 809.07, "close_time": 1702180799999}, {"open_time": 1702180800000, "open": 6.698, "high": 6.737, "low": 6.698, "close": 6.714, "volume": 383.92, "close_time": 1702184399999}, {"open_time": 1702184400000, "open": 6.719, "high": 6.747, "low": 6.719, "close": 6.738, "volume": 389.8, "close_time": 1702187999999}, {"open_time": 1702188000000, "open": 6.712, "high": 6.738, "low": 6.694, "close": 6.718, "volume": 15.87, "close_time": 1702191599999}, {"open_time": 1702191600000, "open": 6.718, "high": 6.718, "low": 6.718, "close": 6.718, "volume": 3.69, "close_time": 1702195199999}, {"open_time": 1702195200000, "open": 6.694, "high": 6.694, "low": 6.643, "close": 6.643, "volume": 88.56, "close_time": 1702198799999}, {"open_time": 1702198800000, "open": 6.684, "high": 6.696, "low": 6.536, "close": 6.57, "volume": 354.52, "close_time": 1702202399999}, {"open_time": 1702202400000, "open": 6.527, "high": 6.596, "low": 6.521, "close": 6.585, "volume": 141.69, "close_time": 1702205999999}, {"open_time": 1702206000000, "open": 6.585, "high": 6.585, "low": 6.585, "close": 6.585, "volume": 0.0, "close_time": 1702209599999}, {"open_time": 1702209600000, "open": 6.605, "high": 6.639, "low": 6.605, "close": 6.639, "volume": 28.6, "close_time": 1702213199999}, {"open_time": 1702213200000, "open": 6.654, "high": 6.672, "low": 6.654, "close": 6.672, "volume": 4.88, "close_time": 1702216799999}, {"open_time": 1702216800000, "open": 6.68, "high": 6.695, "low": 6.637, "close": 6.654, "volume": 103.61, "close_time": 1702220399999}, {"open_time": 1702220400000, "open": 6.628, "high": 6.628, "low": 6.618, "close": 6.618, "volume": 24.03, "close_time": 1702223999999}, {"open_time": 1702224000000, "open": 6.616, "high": 6.616, "low": 6.616, "close": 6.616, "volume": 0.91, "close_time": 1702227599999}, {"open_time": 1702227600000, "open": 6.587, "high": 6.587, "low": 6.423, "close": 6.481, "volume": 814.94, "close_time": 1702231199999}, {"open_time": 1702231200000, "open": 6.483, "high": 6.541, "low": 6.481, "close": 6.541, "volume": 368.81, "close_time": 1702234799999}, {"open_time": 1702234800000, "open": 6.543, "high": 6.543, "low": 6.543, "close": 6.543, "volume": 295.93, "close_time": 1702238399999}, {"open_time": 1702238400000, "open": 6.557, "high": 6.616, "low": 6.542, "close": 6.616, "volume": 112.91, "close_time": 1702241999999}, {"open_time": 1702242000000, "open": 6.622, "high": 6.632, "low": 6.611, "close": 6.611, "volume": 67.62, "close_time": 1702245599999}, {"open_time": 1702245600000, "open": 6.611, "high": 6.611, "low": 6.611, "close": 6.611, "volume": 0.0, "close_time": 1702249199999}, {"open_time": 1702249200000, "open": 6.622, "high": 6.622, "low": 6.579, "close": 6.579, "volume": 36.94, "close_time": 1702252799999}, {"open_time": 1702252800000, "open": 6.541, "high": 6.541, "low": 6.541, "close": 6.541, "volume": 0.91, "close_time": 1702256399999}, {"open_time": 1702256400000, "open": 6.521, "high": 6.571, "low": 6.455, "close": 6.559, "volume": 284.87, "close_time": 1702259999999}, {"open_time": 1702260000000, "open": 6.503, "high": 6.503, "low": 5.951, "close": 6.211, "volume": 1516.02, "close_time": 1702263599999}, {"open_time": 1702263600000, "open": 6.216, "high": 6.28, "low": 6.215, "close": 6.252, "volume": 186.88, "close_time": 1702267199999}, {"open_time": 1702267200000, "open": 6.277, "high": 6.277, "low": 6.24, "close": 6.255, "volume": 391.06, "close_time": 1702270799999}, {"open_time": 1702270800000, "open": 6.212, "high": 6.279, "low": 6.212, "close": 6.278, "volume": 399.09, "close_time": 1702274399999}, {"open_time": 1702274400000, "open": 6.252, "high": 6.252, "low": 6.15, "close": 6.24, "volume": 329.33, "close_time": 1702277999999}, {"open_time": 1702278000000, "open": 6.248, "high": 6.248, "low": 6.22, "close": 6.22, "volume": 24.16, "close_time": 1702281599999}, {"open_time": 1702281600000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1702285199999}, {"open_time": 1702285200000, "open": 6.274, "high": 6.29, "low": 6.274, "close": 6.29, "volume": 64.4, "close_time": 1702288799999}, {"open_time": 1702288800000, "open": 6.255, "high": 6.255, "low": 6.255, "close": 6.255, "volume": 34.89, "close_time": 1702292399999}, {"open_time": 1702292400000, "open": 6.262, "high": 6.262, "low": 6.262, "close": 6.262, "volume": 0.58, "close_time": 1702295999999}, {"open_time": 1702296000000, "open": 6.279, "high": 6.279, "low": 6.263, "close": 6.263, "volume": 0.48, "close_time": 1702299599999}, {"open_time": 1702299600000, "open": 6.24, "high": 6.24, "low": 6.168, "close": 6.168, "volume": 40.01, "close_time": 1702303199999}, {"open_time": 1702303200000, "open": 6.165, "high": 6.195, "low": 6.075, "close": 6.089, "volume": 251.72, "close_time": 1702306799999}, {"open_time": 1702306800000, "open": 6.094, "high": 6.149, "low": 6.089, "close": 6.145, "volume": 48.99, "close_time": 1702310399999}, {"open_time": 1702310400000, "open": 6.089, "high": 6.122, "low": 6.013, "close": 6.122, "volume": 366.56, "close_time": 1702313999999}, {"open_time": 1702314000000, "open": 6.07, "high": 6.07, "low": 6.044, "close": 6.044, "volume": 79.42, "close_time": 1702317599999}, {"open_time": 1702317600000, "open": 6.02, "high": 6.048, "low": 5.919, "close": 6.019, "volume": 1318.06, "close_time": 1702321199999}, {"open_time": 1702321200000, "open": 6.026, "high": 6.045, "low": 5.976, "close": 6.045, "volume": 508.47, "close_time": 1702324799999}, {"open_time": 1702324800000, "open": 5.979, "high": 6.046, "low": 5.979, "close": 6.046, "volume": 175.0, "close_time": 1702328399999}, {"open_time": 1702328400000, "open": 6.052, "high": 6.091, "low": 6.052, "close": 6.091, "volume": 33.04, "close_time": 1702331999999}, {"open_time": 1702332000000, "open": 6.091, "high": 6.091, "low": 6.091, "close": 6.091, "volume": 0.0, "close_time": 1702335599999}, {"open_time": 1702335600000, "open": 6.111, "high": 6.111, "low": 6.111, "close": 6.111, "volume": 15.33, "close_time": 1702339199999}, {"open_time": 1702339200000, "open": 6.11, "high": 6.148, "low": 6.109, "close": 6.123, "volume": 131.04, "close_time": 1702342799999}, {"open_time": 1702342800000, "open": 6.139, "high": 6.165, "low": 6.094, "close": 6.159, "volume": 195.78, "close_time": 1702346399999}, {"open_time": 1702346400000, "open": 6.165, "high": 6.278, "low": 6.165, "close": 6.181, "volume": 668.48, "close_time": 1702349999999}, {"open_time": 1702350000000, "open": 6.19, "high": 6.194, "low": 6.19, "close": 6.194, "volume": 4.99, "close_time": 1702353599999}, {"open_time": 1702353600000, "open": 6.181, "high": 6.181, "low": 6.168, "close": 6.168, "volume": 262.1, "close_time": 1702357199999}, {"open_time": 1702357200000, "open": 6.193, "high": 6.232, "low": 6.171, "close": 6.175, "volume": 52.3, "close_time": 1702360799999}, {"open_time": 1702360800000, "open": 6.175, "high": 6.175, "low": 6.175, "close": 6.175, "volume": 284.17, "close_time": 1702364399999}, {"open_time": 1702364400000, "open": 6.24, "high": 6.257, "low": 6.202, "close": 6.255, "volume": 69.8, "close_time": 1702367999999}, {"open_time": 1702368000000, "open": 6.244, "high": 6.28, "low": 6.229, "close": 6.28, "volume": 3411.6, "close_time": 1702371599999}, {"open_time": 1702371600000, "open": 6.245, "high": 6.245, "low": 6.239, "close": 6.24, "volume": 3029.48, "close_time": 1702375199999}, {"open_time": 1702375200000, "open": 6.24, "high": 6.24, "low": 6.24, "close": 6.24, "volume": 0.0, "close_time": 1702378799999}, {"open_time": 1702378800000, "open": 6.202, "high": 6.202, "low": 6.199, "close": 6.199, "volume": 196.48, "close_time": 1702382399999}, {"open_time": 1702382400000, "open": 6.24, "high": 6.243, "low": 6.24, "close": 6.243, "volume": 32.87, "close_time": 1702385999999}, {"open_time": 1702386000000, "open": 6.27, "high": 6.319, "low": 6.243, "close": 6.294, "volume": 105.46, "close_time": 1702389599999}, {"open_time": 1702389600000, "open": 6.315, "high": 6.328, "low": 6.265, "close": 6.268, "volume": 70.83, "close_time": 1702393199999}, {"open_time": 1702393200000, "open": 6.24, "high": 6.274, "low": 6.199, "close": 6.242, "volume": 117.7, "close_time": 1702396799999}, {"open_time": 1702396800000, "open": 6.202, "high": 6.253, "low": 6.202, "close": 6.253, "volume": 401.56, "close_time": 1702400399999}, {"open_time": 1702400400000, "open": 6.202, "high": 6.202, "low": 6.159, "close": 6.159, "volume": 117.82, "close_time": 1702403999999}, {"open_time": 1702404000000, "open": 6.141, "high": 6.275, "low": 6.141, "close": 6.219, "volume": 274.68, "close_time": 1702407599999}, {"open_time": 1702407600000, "open": 6.202, "high": 6.202, "low": 6.165, "close": 6.165, "volume": 76.31, "close_time": 1702411199999}, {"open_time": 1702411200000, "open": 6.141, "high": 6.165, "low": 6.131, "close": 6.135, "volume": 81.69, "close_time": 1702414799999}, {"open_time": 1702414800000, "open": 6.136, "high": 6.136, "low": 6.127, "close": 6.127, "volume": 715.74, "close_time": 1702418399999}, {"open_time": 1702418400000, "open": 6.119, "high": 6.172, "low": 6.119, "close": 6.172, "volume": 17.67, "close_time": 1702421999999}, {"open_time": 1702422000000, "open": 6.201, "high": 6.272, "low": 6.201, "close": 6.256, "volume": 414.97, "close_time": 1702425599999}, {"open_time": 1702425600000, "open": 6.251, "high": 6.251, "low": 6.251, "close": 6.251, "volume": 2.46, "close_time": 1702429199999}, {"open_time": 1702429200000, "open": 6.203, "high": 6.203, "low": 6.127, "close": 6.127, "volume": 139.49, "close_time": 1702432799999}, {"open_time": 1702432800000, "open": 6.11, "high": 6.11, "low": 6.02, "close": 6.092, "volume": 189.23, "close_time": 1702436399999}, {"open_time": 1702436400000, "open": 6.052, "high": 6.095, "low": 6.052, "close": 6.095, "volume": 69.69, "close_time": 1702439999999}, {"open_time": 1702440000000, "open": 6.052, "high": 6.089, "low": 5.99, "close": 6.089, "volume": 311.92, "close_time": 1702443599999}, {"open_time": 1702443600000, "open": 6.091, "high": 6.099, "low": 6.091, "close": 6.099, "volume": 5.74, "close_time": 1702447199999}, {"open_time": 1702447200000, "open": 6.089, "high": 6.089, "low": 5.983, "close": 6.015, "volume": 315.25, "close_time": 1702450799999}, {"open_time": 1702450800000, "open": 5.976, "high": 6.062, "low": 5.961, "close": 6.062, "volume": 121.4, "close_time": 1702454399999}, {"open_time": 1702454400000, "open": 6.035, "high": 6.118, "low": 6.035, "close": 6.118, "volume": 66.54, "close_time": 1702457999999}, {"open_time": 1702458000000, "open": 6.118, "high": 6.118, "low": 6.118, "close": 6.118, "volume": 0.0, "close_time": 1702461599999}, {"open_time": 1702461600000, "open": 6.052, "high": 6.086, "low": 6.052, "close": 6.086, "volume": 13.88, "close_time": 1702465199999}, {"open_time": 1702465200000, "open": 6.015, "high": 6.053, "low": 6.013, "close": 6.048, "volume": 59.43, "close_time": 1702468799999}, {"open_time": 1702468800000, "open": 6.048, "high": 6.048, "low": 6.048, "close": 6.048, "volume": 0.0, "close_time": 1702472399999}, {"open_time": 1702472400000, "open": 6.052, "high": 6.127, "low": 6.052, "close": 6.109, "volume": 401.21, "close_time": 1702475999999}, {"open_time": 1702476000000, "open": 6.109, "high": 6.109, "low": 6.109, "close": 6.109, "volume": 15.0, "close_time": 1702479599999}, {"open_time": 1702479600000, "open": 6.141, "high": 6.24, "low": 6.141, "close": 6.24, "volume": 130.88, "close_time": 1702483199999}, {"open_time": 1702483200000, "open": 6.203, "high": 6.203, "low": 6.12, "close": 6.127, "volume": 136.53, "close_time": 1702486799999}, {"open_time": 1702486800000, "open": 6.136, "high": 6.136, "low": 6.132, "close": 6.132, "volume": 26.81, "close_time": 1702490399999}, {"open_time": 1702490400000, "open": 6.152, "high": 6.159, "low": 6.114, "close": 6.114, "volume": 20.83, "close_time": 1702493999999}, {"open_time": 1702494000000, "open": 6.165, "high": 6.248, "low": 6.131, "close": 6.248, "volume": 115.45, "close_time": 1702497599999}, {"open_time": 1702497600000, "open": 6.272, "high": 6.272, "low": 6.204, "close": 6.251, "volume": 12.96, "close_time": 1702501199999}, {"open_time": 1702501200000, "open": 6.275, "high": 6.275, "low": 6.275, "close": 6.275, "volume": 3.19, "close_time": 1702504799999}, {"open_time": 1702504800000, "open": 6.278, "high": 6.315, "low": 6.247, "close": 6.311, "volume": 284.27, "close_time": 1702508399999}, {"open_time": 1702508400000, "open": 6.298, "high": 6.322, "low": 6.273, "close": 6.273, "volume": 215.88, "close_time": 1702511999999}, {"open_time": 1702512000000, "open": 6.315, "high": 6.315, "low": 6.315, "close": 6.315, "volume": 0.91, "close_time": 1702515599999}, {"open_time": 1702515600000, "open": 6.28, "high": 6.287, "low": 6.279, "close": 6.282, "volume": 71.83, "close_time": 1702519199999}, {"open_time": 1702519200000, "open": 6.285, "high": 6.293, "low": 6.274, "close": 6.293, "volume": 133.55, "close_time": 1702522799999}, {"open_time": 1702522800000, "open": 6.264, "high": 6.264, "low": 6.263, "close": 6.263, "volume": 55.0, "close_time": 1702526399999}, {"open_time": 1702526400000, "open": 6.3, "high": 6.3, "low": 6.294, "close": 6.294, "volume": 2.22, "close_time": 1702529999999}, {"open_time": 1702530000000, "open": 6.313, "high": 6.315, "low": 6.313, "close": 6.315, "volume": 21.72, "close_time": 1702533599999}, {"open_time": 1702533600000, "open": 6.337, "high": 6.353, "low": 6.241, "close": 6.332, "volume": 196.19, "close_time": 1702537199999}, {"open_time": 1702537200000, "open": 6.316, "high": 6.316, "low": 6.281, "close": 6.281, "volume": 102.72, "close_time": 1702540799999}, {"open_time": 1702540800000, "open": 6.281, "high": 6.281, "low": 6.281, "close": 6.281, "volume": 0.0, "close_time": 1702544399999}, {"open_time": 1702544400000, "open": 6.353, "high": 6.356, "low": 6.329, "close": 6.329, "volume": 5.15, "close_time": 1702547999999}, {"open_time": 1702548000000, "open": 6.328, "high": 6.399, "low": 6.318, "close": 6.399, "volume": 1865.72, "close_time": 1702551599999}, {"open_time": 1702551600000, "open": 6.399, "high": 6.462, "low": 6.368, "close": 6.413, "volume": 993.57, "close_time": 1702555199999}, {"open_time": 1702555200000, "open": 6.466, "high": 6.466, "low": 6.39, "close": 6.405, "volume": 441.01, "close_time": 1702558799999}, {"open_time": 1702558800000, "open": 6.367, "high": 6.383, "low": 6.173, "close": 6.315, "volume": 739.67, "close_time": 1702562399999}, {"open_time": 1702562400000, "open": 6.278, "high": 6.319, "low": 6.278, "close": 6.315, "volume": 165.17, "close_time": 1702565999999}, {"open_time": 1702566000000, "open": 6.318, "high": 6.318, "low": 6.278, "close": 6.278, "volume": 324.64, "close_time": 1702569599999}, {"open_time": 1702569600000, "open": 6.315, "high": 6.315, "low": 6.315, "close": 6.315, "volume": 0.91, "close_time": 1702573199999}, {"open_time": 1702573200000, "open": 6.336, "high": 6.353, "low": 6.336, "close": 6.353, "volume": 150.61, "close_time": 1702576799999}, {"open_time": 1702576800000, "open": 6.316, "high": 6.316, "low": 6.311, "close": 6.311, "volume": 23.74, "close_time": 1702580399999}, {"open_time": 1702580400000, "open": 6.284, "high": 6.284, "low": 6.279, "close": 6.279, "volume": 167.24, "close_time": 1702583999999}, {"open_time": 1702584000000, "open": 6.28, "high": 6.28, "low": 6.265, "close": 6.265, "volume": 152.95, "close_time": 1702587599999}, {"open_time": 1702587600000, "open": 6.265, "high": 6.315, "low": 6.265, "close": 6.315, "volume": 65.28, "close_time": 1702591199999}, {"open_time": 1702591200000, "open": 6.326, "high": 6.326, "low": 6.291, "close": 6.316, "volume": 18.26, "close_time": 1702594799999}, {"open_time": 1702594800000, "open": 6.346, "high": 6.353, "low": 6.346, "close": 6.353, "volume": 5.24, "close_time": 1702598399999}, {"open_time": 1702598400000, "open": 6.336, "high": 6.338, "low": 6.278, "close": 6.278, "volume": 397.59, "close_time": 1702601999999}, {"open_time": 1702602000000, "open": 6.268, "high": 6.3, "low": 6.267, "close": 6.3, "volume": 34.98, "close_time": 1702605599999}, {"open_time": 1702605600000, "open": 6.262, "high": 6.262, "low": 6.224, "close": 6.225, "volume": 50.65, "close_time": 1702609199999}, {"open_time": 1702609200000, "open": 6.225, "high": 6.247, "low": 6.203, "close": 6.239, "volume": 226.27, "close_time": 1702612799999}, {"open_time": 1702612800000, "open": 6.202, "high": 6.202, "low": 6.202, "close": 6.202, "volume": 0.91, "close_time": 1702616399999}, {"open_time": 1702616400000, "open": 6.2, "high": 6.2, "low": 6.159, "close": 6.159, "volume": 85.95, "close_time": 1702619999999}, {"open_time": 1702620000000, "open": 6.147, "high": 6.147, "low": 6.147, "close": 6.147, "volume": 300.38, "close_time": 1702623599999}, {"open_time": 1702623600000, "open": 6.161, "high": 6.174, "low": 6.161, "close": 6.174, "volume": 106.01, "close_time": 1702627199999}, {"open_time": 1702627200000, "open": 6.191, "high": 6.202, "low": 6.161, "close": 6.202, "volume": 245.33, "close_time": 1702630799999}, {"open_time": 1702630800000, "open": 6.202, "high": 6.202, "low": 6.202, "close": 6.202, "volume": 0.0, "close_time": 1702634399999}, {"open_time": 1702634400000, "open": 6.235, "high": 6.24, "low": 6.235, "close": 6.24, "volume": 9.05, "close_time": 1702637999999}, {"open_time": 1702638000000, "open": 6.221, "high": 6.221, "low": 6.215, "close": 6.215, "volume": 1.3, "close_time": 1702641599999}, {"open_time": 1702641600000, "open": 6.202, "high": 6.202, "low": 6.165, "close": 6.165, "volume": 1.82, "close_time": 1702645199999}, {"open_time": 1702645200000, "open": 6.149, "high": 6.149, "low": 6.141, "close": 6.141, "volume": 753.32, "close_time": 1702648799999}, {"open_time": 1702648800000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1702652399999}, {"open_time": 1702652400000, "open": 6.156, "high": 6.181, "low": 6.089, "close": 6.127, "volume": 207.58, "close_time": 1702655999999}, {"open_time": 1702656000000, "open": 6.11, "high": 6.11, "low": 6.109, "close": 6.109, "volume": 17.82, "close_time": 1702659599999}, {"open_time": 1702659600000, "open": 6.11, "high": 6.11, "low": 6.11, "close": 6.11, "volume": 204.34, "close_time": 1702663199999}, {"open_time": 1702663200000, "open": 6.107, "high": 6.107, "low": 6.107, "close": 6.107, "volume": 1.49, "close_time": 1702666799999}, {"open_time": 1702666800000, "open": 6.129, "high": 6.129, "low": 6.033, "close": 6.122, "volume": 702.39, "close_time": 1702670399999}, {"open_time": 1702670400000, "open": 6.095, "high": 6.122, "low": 6.095, "close": 6.122, "volume": 11.32, "close_time": 1702673999999}, {"open_time": 1702674000000, "open": 6.089, "high": 6.089, "low": 6.089, "close": 6.089, "volume": 0.91, "close_time": 1702677599999}, {"open_time": 1702677600000, "open": 6.052, "high": 6.059, "low": 6.03, "close": 6.059, "volume": 39.01, "close_time": 1702681199999}, {"open_time": 1702681200000, "open": 6.053, "high": 6.053, "low": 6.0, "close": 6.013, "volume": 320.88, "close_time": 1702684799999}, {"open_time": 1702684800000, "open": 6.048, "high": 6.065, "low": 5.95, "close": 5.95, "volume": 1048.21, "close_time": 1702688399999}, {"open_time": 1702688400000, "open": 6.013, "high": 6.066, "low": 6.013, "close": 6.066, "volume": 107.54, "close_time": 1702691999999}, {"open_time": 1702692000000, "open": 6.084, "high": 6.127, "low": 6.082, "close": 6.127, "volume": 176.01, "close_time": 1702695599999}, {"open_time": 1702695600000, "open": 6.151, "high": 6.151, "low": 6.15, "close": 6.15, "volume": 82.01, "close_time": 1702699199999}, {"open_time": 1702699200000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 7.31, "close_time": 1702702799999}, {"open_time": 1702702800000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 0.0, "close_time": 1702706399999}, {"open_time": 1702706400000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 0.0, "close_time": 1702709999999}, {"open_time": 1702710000000, "open": 6.152, "high": 6.152, "low": 6.152, "close": 6.152, "volume": 4.17, "close_time": 1702713599999}, {"open_time": 1702713600000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 4.3, "close_time": 1702717199999}, {"open_time": 1702717200000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 0.0, "close_time": 1702720799999}, {"open_time": 1702720800000, "open": 6.131, "high": 6.149, "low": 6.131, "close": 6.149, "volume": 14.79, "close_time": 1702724399999}, {"open_time": 1702724400000, "open": 6.165, "high": 6.179, "low": 6.165, "close": 6.179, "volume": 9.21, "close_time": 1702727999999}, {"open_time": 1702728000000, "open": 6.185, "high": 6.236, "low": 6.185, "close": 6.236, "volume": 118.1, "close_time": 1702731599999}, {"open_time": 1702731600000, "open": 6.236, "high": 6.236, "low": 6.236, "close": 6.236, "volume": 0.0, "close_time": 1702735199999}, {"open_time": 1702735200000, "open": 6.209, "high": 6.209, "low": 6.138, "close": 6.191, "volume": 191.29, "close_time": 1702738799999}, {"open_time": 1702738800000, "open": 6.202, "high": 6.202, "low": 6.202, "close": 6.202, "volume": 0.91, "close_time": 1702742399999}, {"open_time": 1702742400000, "open": 6.225, "high": 6.225, "low": 6.204, "close": 6.204, "volume": 149.56, "close_time": 1702745999999}, {"open_time": 1702746000000, "open": 6.197, "high": 6.235, "low": 6.194, "close": 6.235, "volume": 154.45, "close_time": 1702749599999}, {"open_time": 1702749600000, "open": 6.216, "high": 6.216, "low": 6.208, "close": 6.208, "volume": 2.22, "close_time": 1702753199999}, {"open_time": 1702753200000, "open": 6.2, "high": 6.2, "low": 6.137, "close": 6.137, "volume": 96.63, "close_time": 1702756799999}, {"open_time": 1702756800000, "open": 6.181, "high": 6.181, "low": 6.179, "close": 6.18, "volume": 233.62, "close_time": 1702760399999}, {"open_time": 1702760400000, "open": 6.142, "high": 6.142, "low": 6.142, "close": 6.142, "volume": 4.5, "close_time": 1702763999999}, {"open_time": 1702764000000, "open": 6.164, "high": 6.164, "low": 6.141, "close": 6.141, "volume": 59.64, "close_time": 1702767599999}, {"open_time": 1702767600000, "open": 6.162, "high": 6.162, "low": 6.162, "close": 6.162, "volume": 1.5, "close_time": 1702771199999}, {"open_time": 1702771200000, "open": 6.162, "high": 6.162, "low": 6.162, "close": 6.162, "volume": 0.0, "close_time": 1702774799999}, {"open_time": 1702774800000, "open": 6.201, "high": 6.216, "low": 6.141, "close": 6.141, "volume": 117.77, "close_time": 1702778399999}, {"open_time": 1702778400000, "open": 6.201, "high": 6.242, "low": 6.201, "close": 6.202, "volume": 871.73, "close_time": 1702781999999}, {"open_time": 1702782000000, "open": 6.165, "high": 6.202, "low": 6.165, "close": 6.202, "volume": 93.89, "close_time": 1702785599999}, {"open_time": 1702785600000, "open": 6.203, "high": 6.219, "low": 6.203, "close": 6.219, "volume": 23.95, "close_time": 1702789199999}, {"open_time": 1702789200000, "open": 6.166, "high": 6.166, "low": 6.118, "close": 6.118, "volume": 206.77, "close_time": 1702792799999}, {"open_time": 1702792800000, "open": 6.127, "high": 6.127, "low": 6.08, "close": 6.126, "volume": 299.33, "close_time": 1702796399999}, {"open_time": 1702796400000, "open": 6.127, "high": 6.127, "low": 6.089, "close": 6.089, "volume": 12.54, "close_time": 1702799999999}, {"open_time": 1702800000000, "open": 6.096, "high": 6.096, "low": 6.087, "close": 6.087, "volume": 44.82, "close_time": 1702803599999}, {"open_time": 1702803600000, "open": 6.087, "high": 6.087, "low": 6.087, "close": 6.087, "volume": 0.0, "close_time": 1702807199999}, {"open_time": 1702807200000, "open": 6.184, "high": 6.253, "low": 6.184, "close": 6.226, "volume": 190.8, "close_time": 1702810799999}, {"open_time": 1702810800000, "open": 6.257, "high": 6.257, "low": 6.257, "close": 6.257, "volume": 9.9, "close_time": 1702814399999}, {"open_time": 1702814400000, "open": 6.261, "high": 6.261, "low": 6.152, "close": 6.205, "volume": 104.01, "close_time": 1702817999999}, {"open_time": 1702818000000, "open": 6.141, "high": 6.141, "low": 6.137, "close": 6.137, "volume": 8.38, "close_time": 1702821599999}, {"open_time": 1702821600000, "open": 6.126, "high": 6.129, "low": 6.11, "close": 6.129, "volume": 11.46, "close_time": 1702825199999}, {"open_time": 1702825200000, "open": 6.186, "high": 6.186, "low": 6.186, "close": 6.186, "volume": 35.31, "close_time": 1702828799999}, {"open_time": 1702828800000, "open": 6.211, "high": 6.272, "low": 6.209, "close": 6.272, "volume": 278.78, "close_time": 1702832399999}, {"open_time": 1702832400000, "open": 6.17, "high": 6.17, "low": 6.17, "close": 6.17, "volume": 10.94, "close_time": 1702835999999}, {"open_time": 1702836000000, "open": 6.262, "high": 6.277, "low": 6.179, "close": 6.22, "volume": 432.04, "close_time": 1702839599999}, {"open_time": 1702839600000, "open": 6.22, "high": 6.268, "low": 6.22, "close": 6.268, "volume": 37.2, "close_time": 1702843199999}, {"open_time": 1702843200000, "open": 6.265, "high": 6.265, "low": 6.213, "close": 6.213, "volume": 55.72, "close_time": 1702846799999}, {"open_time": 1702846800000, "open": 6.21, "high": 6.21, "low": 6.209, "close": 6.209, "volume": 28.58, "close_time": 1702850399999}, {"open_time": 1702850400000, "open": 6.203, "high": 6.213, "low": 6.111, "close": 6.189, "volume": 284.75, "close_time": 1702853999999}, {"open_time": 1702854000000, "open": 6.117, "high": 6.117, "low": 6.074, "close": 6.092, "volume": 307.18, "close_time": 1702857599999}, {"open_time": 1702857600000, "open": 6.092, "high": 6.092, "low": 6.092, "close": 6.092, "volume": 0.0, "close_time": 1702861199999}, {"open_time": 1702861200000, "open": 6.083, "high": 6.083, "low": 5.981, "close": 6.012, "volume": 442.22, "close_time": 1702864799999}, {"open_time": 1702864800000, "open": 5.965, "high": 5.965, "low": 5.852, "close": 5.93, "volume": 361.93, "close_time": 1702868399999}, {"open_time": 1702868400000, "open": 5.93, "high": 5.93, "low": 5.93, "close": 5.93, "volume": 0.0, "close_time": 1702871999999}, {"open_time": 1702872000000, "open": 5.93, "high": 5.93, "low": 5.93, "close": 5.93, "volume": 0.0, "close_time": 1702875599999}, {"open_time": 1702875600000, "open": 5.929, "high": 5.929, "low": 5.929, "close": 5.929, "volume": 3.82, "close_time": 1702879199999}, {"open_time": 1702879200000, "open": 5.906, "high": 5.967, "low": 5.906, "close": 5.967, "volume": 1193.59, "close_time": 1702882799999}, {"open_time": 1702882800000, "open": 5.967, "high": 5.967, "low": 5.967, "close": 5.967, "volume": 0.0, "close_time": 1702886399999}, {"open_time": 1702886400000, "open": 5.864, "high": 5.881, "low": 5.829, "close": 5.877, "volume": 620.83, "close_time": 1702889999999}, {"open_time": 1702890000000, "open": 5.829, "high": 5.841, "low": 5.716, "close": 5.749, "volume": 397.67, "close_time": 1702893599999}, {"open_time": 1702893600000, "open": 5.711, "high": 5.749, "low": 5.607, "close": 5.685, "volume": 231.45, "close_time": 1702897199999}, {"open_time": 1702897200000, "open": 5.699, "high": 5.713, "low": 5.699, "close": 5.713, "volume": 58.74, "close_time": 1702900799999}, {"open_time": 1702900800000, "open": 5.713, "high": 5.713, "low": 5.713, "close": 5.713, "volume": 0.0, "close_time": 1702904399999}, {"open_time": 1702904400000, "open": 5.649, "high": 5.735, "low": 5.649, "close": 5.735, "volume": 55.54, "close_time": 1702907999999}, {"open_time": 1702908000000, "open": 5.761, "high": 5.784, "low": 5.757, "close": 5.784, "volume": 60.53, "close_time": 1702911599999}, {"open_time": 1702911600000, "open": 5.744, "high": 5.744, "low": 5.744, "close": 5.744, "volume": 2.0, "close_time": 1702915199999}, {"open_time": 1702915200000, "open": 5.78, "high": 5.78, "low": 5.78, "close": 5.78, "volume": 1.07, "close_time": 1702918799999}, {"open_time": 1702918800000, "open": 5.753, "high": 5.753, "low": 5.753, "close": 5.753, "volume": 8.94, "close_time": 1702922399999}, {"open_time": 1702922400000, "open": 5.704, "high": 5.779, "low": 5.704, "close": 5.779, "volume": 9.41, "close_time": 1702925999999}, {"open_time": 1702926000000, "open": 5.787, "high": 5.82, "low": 5.787, "close": 5.814, "volume": 45.64, "close_time": 1702929599999}, {"open_time": 1702929600000, "open": 5.813, "high": 5.821, "low": 5.774, "close": 5.821, "volume": 138.88, "close_time": 1702933199999}, {"open_time": 1702933200000, "open": 5.85, "high": 5.909, "low": 5.805, "close": 5.858, "volume": 202.47, "close_time": 1702936799999}, {"open_time": 1702936800000, "open": 5.858, "high": 5.858, "low": 5.858, "close": 5.858, "volume": 0.0, "close_time": 1702940399999}, {"open_time": 1702940400000, "open": 5.937, "high": 5.967, "low": 5.863, "close": 5.96, "volume": 41.87, "close_time": 1702943999999}, {"open_time": 1702944000000, "open": 5.931, "high": 5.931, "low": 5.922, "close": 5.922, "volume": 18.78, "close_time": 1702947599999}, {"open_time": 1702947600000, "open": 5.931, "high": 5.999, "low": 5.929, "close": 5.999, "volume": 62.51, "close_time": 1702951199999}, {"open_time": 1702951200000, "open": 5.926, "high": 6.044, "low": 5.926, "close": 6.038, "volume": 423.28, "close_time": 1702954799999}, {"open_time": 1702954800000, "open": 6.023, "high": 6.023, "low": 5.957, "close": 5.957, "volume": 5.44, "close_time": 1702958399999}, {"open_time": 1702958400000, "open": 5.955, "high": 6.02, "low": 5.933, "close": 6.017, "volume": 67.28, "close_time": 1702961999999}, {"open_time": 1702962000000, "open": 6.009, "high": 6.009, "low": 5.934, "close": 5.934, "volume": 7.87, "close_time": 1702965599999}, {"open_time": 1702965600000, "open": 6.009, "high": 6.029, "low": 6.004, "close": 6.029, "volume": 184.85, "close_time": 1702969199999}, {"open_time": 1702969200000, "open": 6.029, "high": 6.029, "low": 6.029, "close": 6.029, "volume": 0.0, "close_time": 1702972799999}, {"open_time": 1702972800000, "open": 6.03, "high": 6.079, "low": 6.03, "close": 6.079, "volume": 49.34, "close_time": 1702976399999}, {"open_time": 1702976400000, "open": 6.078, "high": 6.078, "low": 5.983, "close": 5.984, "volume": 92.55, "close_time": 1702979999999}, {"open_time": 1702980000000, "open": 5.983, "high": 5.983, "low": 5.983, "close": 5.983, "volume": 3.37, "close_time": 1702983599999}, {"open_time": 1702983600000, "open": 5.983, "high": 5.983, "low": 5.983, "close": 5.983, "volume": 0.0, "close_time": 1702987199999}, {"open_time": 1702987200000, "open": 5.961, "high": 5.961, "low": 5.897, "close": 5.93, "volume": 222.23, "close_time": 1702990799999}, {"open_time": 1702990800000, "open": 5.917, "high": 5.917, "low": 5.917, "close": 5.917, "volume": 40.0, "close_time": 1702994399999}, {"open_time": 1702994400000, "open": 5.896, "high": 5.947, "low": 5.846, "close": 5.863, "volume": 178.06, "close_time": 1702997999999}, {"open_time": 1702998000000, "open": 5.847, "high": 5.928, "low": 5.847, "close": 5.928, "volume": 90.8, "close_time": 1703001599999}, {"open_time": 1703001600000, "open": 5.938, "high": 5.938, "low": 5.914, "close": 5.914, "volume": 49.65, "close_time": 1703005199999}, {"open_time": 1703005200000, "open": 5.849, "high": 5.85, "low": 5.773, "close": 5.773, "volume": 376.2, "close_time": 1703008799999}, {"open_time": 1703008800000, "open": 5.76, "high": 5.831, "low": 5.759, "close": 5.809, "volume": 300.14, "close_time": 1703012399999}, {"open_time": 1703012400000, "open": 5.849, "high": 5.879, "low": 5.825, "close": 5.877, "volume": 71.65, "close_time": 1703015999999}, {"open_time": 1703016000000, "open": 5.841, "high": 5.841, "low": 5.841, "close": 5.841, "volume": 15.66, "close_time": 1703019599999}, {"open_time": 1703019600000, "open": 5.85, "high": 5.85, "low": 5.85, "close": 5.85, "volume": 376.17, "close_time": 1703023199999}, {"open_time": 1703023200000, "open": 5.838, "high": 5.838, "low": 5.833, "close": 5.833, "volume": 24.41, "close_time": 1703026799999}, {"open_time": 1703026800000, "open": 5.833, "high": 5.833, "low": 5.833, "close": 5.833, "volume": 0.0, "close_time": 1703030399999}, {"open_time": 1703030400000, "open": 5.85, "high": 5.85, "low": 5.85, "close": 5.85, "volume": 8.0, "close_time": 1703033999999}, {"open_time": 1703034000000, "open": 5.831, "high": 5.831, "low": 5.815, "close": 5.816, "volume": 9.66, "close_time": 1703037599999}, {"open_time": 1703037600000, "open": 5.804, "high": 5.835, "low": 5.804, "close": 5.835, "volume": 84.15, "close_time": 1703041199999}, {"open_time": 1703041200000, "open": 5.833, "high": 5.842, "low": 5.833, "close": 5.842, "volume": 8.37, "close_time": 1703044799999}, {"open_time": 1703044800000, "open": 5.871, "high": 5.973, "low": 5.871, "close": 5.973, "volume": 66.32, "close_time": 1703048399999}, {"open_time": 1703048400000, "open": 5.92, "high": 5.943, "low": 5.896, "close": 5.943, "volume": 204.91, "close_time": 1703051999999}, {"open_time": 1703052000000, "open": 5.939, "high": 5.967, "low": 5.939, "close": 5.967, "volume": 33.0, "close_time": 1703055599999}, {"open_time": 1703055600000, "open": 5.945, "high": 5.945, "low": 5.945, "close": 5.945, "volume": 2.58, "close_time": 1703059199999}, {"open_time": 1703059200000, "open": 5.945, "high": 5.945, "low": 5.945, "close": 5.945, "volume": 0.0, "close_time": 1703062799999}, {"open_time": 1703062800000, "open": 5.91, "high": 5.91, "low": 5.91, "close": 5.91, "volume": 4.25, "close_time": 1703066399999}, {"open_time": 1703066400000, "open": 5.91, "high": 5.91, "low": 5.91, "close": 5.91, "volume": 0.0, "close_time": 1703069999999}, {"open_time": 1703070000000, "open": 5.91, "high": 5.91, "low": 5.91, "close": 5.91, "volume": 0.0, "close_time": 1703073599999}, {"open_time": 1703073600000, "open": 5.91, "high": 5.91, "low": 5.91, "close": 5.91, "volume": 0.0, "close_time": 1703077199999}, {"open_time": 1703077200000, "open": 5.996, "high": 6.066, "low": 5.928, "close": 6.066, "volume": 280.34, "close_time": 1703080799999}, {"open_time": 1703080800000, "open": 6.079, "high": 6.095, "low": 6.065, "close": 6.095, "volume": 1066.67, "close_time": 1703084399999}, {"open_time": 1703084400000, "open": 6.068, "high": 6.08, "low": 6.046, "close": 6.047, "volume": 235.7, "close_time": 1703087999999}, {"open_time": 1703088000000, "open": 6.067, "high": 6.067, "low": 5.991, "close": 5.991, "volume": 239.36, "close_time": 1703091599999}, {"open_time": 1703091600000, "open": 6.009, "high": 6.076, "low": 6.009, "close": 6.076, "volume": 32.88, "close_time": 1703095199999}, {"open_time": 1703095200000, "open": 6.024, "high": 6.047, "low": 6.024, "close": 6.047, "volume": 4.58, "close_time": 1703098799999}, {"open_time": 1703098800000, "open": 5.986, "high": 5.994, "low": 5.961, "close": 5.961, "volume": 110.14, "close_time": 1703102399999}, {"open_time": 1703102400000, "open": 5.953, "high": 5.997, "low": 5.846, "close": 5.907, "volume": 933.79, "close_time": 1703105999999}, {"open_time": 1703106000000, "open": 5.876, "high": 5.918, "low": 5.87, "close": 5.87, "volume": 146.17, "close_time": 1703109599999}, {"open_time": 1703109600000, "open": 5.858, "high": 5.87, "low": 5.858, "close": 5.87, "volume": 213.68, "close_time": 1703113199999}, {"open_time": 1703113200000, "open": 5.874, "high": 5.874, "low": 5.874, "close": 5.874, "volume": 106.37, "close_time": 1703116799999}, {"open_time": 1703116800000, "open": 5.936, "high": 5.936, "low": 5.936, "close": 5.936, "volume": 34.49, "close_time": 1703120399999}, {"open_time": 1703120400000, "open": 5.936, "high": 5.936, "low": 5.936, "close": 5.936, "volume": 0.0, "close_time": 1703123999999}, {"open_time": 1703124000000, "open": 5.886, "high": 5.915, "low": 5.848, "close": 5.915, "volume": 59.09, "close_time": 1703127599999}, {"open_time": 1703127600000, "open": 5.864, "high": 5.899, "low": 5.864, "close": 5.899, "volume": 23.55, "close_time": 1703131199999}, {"open_time": 1703131200000, "open": 5.905, "high": 5.905, "low": 5.905, "close": 5.905, "volume": 10.29, "close_time": 1703134799999}, {"open_time": 1703134800000, "open": 5.879, "high": 5.932, "low": 5.777, "close": 5.879, "volume": 647.77, "close_time": 1703138399999}, {"open_time": 1703138400000, "open": 5.879, "high": 5.879, "low": 5.879, "close": 5.879, "volume": 0.0, "close_time": 1703141999999}, {"open_time": 1703142000000, "open": 5.938, "high": 5.973, "low": 5.879, "close": 5.973, "volume": 176.11, "close_time": 1703145599999}, {"open_time": 1703145600000, "open": 5.973, "high": 5.997, "low": 5.973, "close": 5.997, "volume": 12.17, "close_time": 1703149199999}, {"open_time": 1703149200000, "open": 5.957, "high": 6.002, "low": 5.956, "close": 6.002, "volume": 53.82, "close_time": 1703152799999}, {"open_time": 1703152800000, "open": 6.03, "high": 6.041, "low": 5.958, "close": 6.041, "volume": 143.9, "close_time": 1703156399999}, {"open_time": 1703156400000, "open": 6.045, "high": 6.047, "low": 6.045, "close": 6.047, "volume": 124.83, "close_time": 1703159999999}, {"open_time": 1703160000000, "open": 6.06, "high": 6.095, "low": 6.06, "close": 6.08, "volume": 635.18, "close_time": 1703163599999}, {"open_time": 1703163600000, "open": 6.043, "high": 6.043, "low": 5.99, "close": 5.99, "volume": 459.45, "close_time": 1703167199999}, {"open_time": 1703167200000, "open": 5.986, "high": 6.051, "low": 5.924, "close": 5.924, "volume": 324.24, "close_time": 1703170799999}, {"open_time": 1703170800000, "open": 5.923, "high": 6.027, "low": 5.916, "close": 5.966, "volume": 355.55, "close_time": 1703174399999}, {"open_time": 1703174400000, "open": 5.966, "high": 5.966, "low": 5.966, "close": 5.966, "volume": 0.0, "close_time": 1703177999999}, {"open_time": 1703178000000, "open": 5.966, "high": 6.008, "low": 5.966, "close": 6.004, "volume": 32.91, "close_time": 1703181599999}, {"open_time": 1703181600000, "open": 6.015, "high": 6.026, "low": 6.015, "close": 6.026, "volume": 62.35, "close_time": 1703185199999}, {"open_time": 1703185200000, "open": 6.015, "high": 6.027, "low": 5.976, "close": 6.022, "volume": 123.04, "close_time": 1703188799999}, {"open_time": 1703188800000, "open": 6.027, "high": 6.12, "low": 6.027, "close": 6.047, "volume": 323.83, "close_time": 1703192399999}, {"open_time": 1703192400000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 0.0, "close_time": 1703195999999}, {"open_time": 1703196000000, "open": 6.097, "high": 6.153, "low": 6.02, "close": 6.076, "volume": 347.14, "close_time": 1703199599999}, {"open_time": 1703199600000, "open": 6.172, "high": 6.198, "low": 6.044, "close": 6.198, "volume": 769.55, "close_time": 1703203199999}, {"open_time": 1703203200000, "open": 6.199, "high": 6.238, "low": 6.106, "close": 6.145, "volume": 275.35, "close_time": 1703206799999}, {"open_time": 1703206800000, "open": 6.237, "high": 6.288, "low": 6.214, "close": 6.288, "volume": 535.15, "close_time": 1703210399999}, {"open_time": 1703210400000, "open": 6.285, "high": 6.285, "low": 6.199, "close": 6.204, "volume": 66.82, "close_time": 1703213999999}, {"open_time": 1703214000000, "open": 6.274, "high": 6.274, "low": 6.178, "close": 6.197, "volume": 294.44, "close_time": 1703217599999}, {"open_time": 1703217600000, "open": 6.197, "high": 6.197, "low": 6.197, "close": 6.197, "volume": 0.0, "close_time": 1703221199999}, {"open_time": 1703221200000, "open": 6.249, "high": 6.264, "low": 6.226, "close": 6.226, "volume": 76.29, "close_time": 1703224799999}, {"open_time": 1703224800000, "open": 6.233, "high": 6.242, "low": 6.152, "close": 6.242, "volume": 88.95, "close_time": 1703228399999}, {"open_time": 1703228400000, "open": 6.226, "high": 6.226, "low": 6.131, "close": 6.136, "volume": 23.28, "close_time": 1703231999999}, {"open_time": 1703232000000, "open": 6.215, "high": 6.319, "low": 6.215, "close": 6.23, "volume": 298.34, "close_time": 1703235599999}, {"open_time": 1703235600000, "open": 6.2, "high": 6.336, "low": 6.2, "close": 6.322, "volume": 124.98, "close_time": 1703239199999}, {"open_time": 1703239200000, "open": 6.25, "high": 6.32, "low": 6.217, "close": 6.217, "volume": 64.31, "close_time": 1703242799999}, {"open_time": 1703242800000, "open": 6.293, "high": 6.31, "low": 6.276, "close": 6.31, "volume": 197.5, "close_time": 1703246399999}, {"open_time": 1703246400000, "open": 6.309, "high": 6.343, "low": 6.309, "close": 6.343, "volume": 180.75, "close_time": 1703249999999}, {"open_time": 1703250000000, "open": 6.344, "high": 6.408, "low": 6.315, "close": 6.408, "volume": 1691.36, "close_time": 1703253599999}, {"open_time": 1703253600000, "open": 6.415, "high": 6.461, "low": 6.313, "close": 6.342, "volume": 351.43, "close_time": 1703257199999}, {"open_time": 1703257200000, "open": 6.33, "high": 6.44, "low": 6.294, "close": 6.327, "volume": 3321.15, "close_time": 1703260799999}, {"open_time": 1703260800000, "open": 6.326, "high": 6.385, "low": 6.325, "close": 6.357, "volume": 64.91, "close_time": 1703264399999}, {"open_time": 1703264400000, "open": 6.407, "high": 6.488, "low": 6.377, "close": 6.426, "volume": 702.42, "close_time": 1703267999999}, {"open_time": 1703268000000, "open": 6.467, "high": 6.481, "low": 6.434, "close": 6.434, "volume": 767.95, "close_time": 1703271599999}, {"open_time": 1703271600000, "open": 6.396, "high": 6.43, "low": 6.354, "close": 6.354, "volume": 395.01, "close_time": 1703275199999}, {"open_time": 1703275200000, "open": 6.356, "high": 6.367, "low": 6.356, "close": 6.367, "volume": 40.82, "close_time": 1703278799999}, {"open_time": 1703278800000, "open": 6.374, "high": 6.374, "low": 6.374, "close": 6.374, "volume": 40.0, "close_time": 1703282399999}, {"open_time": 1703282400000, "open": 6.439, "high": 6.439, "low": 6.412, "close": 6.412, "volume": 59.13, "close_time": 1703285999999}, {"open_time": 1703286000000, "open": 6.411, "high": 6.411, "low": 6.397, "close": 6.397, "volume": 23.3, "close_time": 1703289599999}, {"open_time": 1703289600000, "open": 6.396, "high": 6.415, "low": 6.34, "close": 6.365, "volume": 130.36, "close_time": 1703293199999}, {"open_time": 1703293200000, "open": 6.327, "high": 6.327, "low": 6.214, "close": 6.214, "volume": 512.35, "close_time": 1703296799999}, {"open_time": 1703296800000, "open": 6.209, "high": 6.244, "low": 6.122, "close": 6.122, "volume": 1077.29, "close_time": 1703300399999}, {"open_time": 1703300400000, "open": 6.11, "high": 6.191, "low": 6.11, "close": 6.125, "volume": 26.9, "close_time": 1703303999999}, {"open_time": 1703304000000, "open": 6.125, "high": 6.125, "low": 6.125, "close": 6.125, "volume": 0.0, "close_time": 1703307599999}, {"open_time": 1703307600000, "open": 6.125, "high": 6.125, "low": 6.125, "close": 6.125, "volume": 0.0, "close_time": 1703311199999}, {"open_time": 1703311200000, "open": 6.212, "high": 6.216, "low": 6.197, "close": 6.197, "volume": 49.23, "close_time": 1703314799999}, {"open_time": 1703314800000, "open": 6.197, "high": 6.197, "low": 6.197, "close": 6.197, "volume": 0.0, "close_time": 1703318399999}, {"open_time": 1703318400000, "open": 6.197, "high": 6.228, "low": 6.197, "close": 6.228, "volume": 95.03, "close_time": 1703321999999}, {"open_time": 1703322000000, "open": 6.228, "high": 6.228, "low": 6.228, "close": 6.228, "volume": 0.0, "close_time": 1703325599999}, {"open_time": 1703325600000, "open": 6.228, "high": 6.228, "low": 6.228, "close": 6.228, "volume": 0.0, "close_time": 1703329199999}, {"open_time": 1703329200000, "open": 6.209, "high": 6.209, "low": 6.209, "close": 6.209, "volume": 27.31, "close_time": 1703332799999}, {"open_time": 1703332800000, "open": 6.209, "high": 6.209, "low": 6.209, "close": 6.209, "volume": 0.0, "close_time": 1703336399999}, {"open_time": 1703336400000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 1.82, "close_time": 1703339999999}, {"open_time": 1703340000000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 0.0, "close_time": 1703343599999}, {"open_time": 1703343600000, "open": 6.205, "high": 6.205, "low": 6.205, "close": 6.205, "volume": 80.59, "close_time": 1703347199999}, {"open_time": 1703347200000, "open": 6.209, "high": 6.209, "low": 6.209, "close": 6.209, "volume": 6.18, "close_time": 1703350799999}, {"open_time": 1703350800000, "open": 6.229, "high": 6.229, "low": 6.229, "close": 6.229, "volume": 4.96, "close_time": 1703354399999}, {"open_time": 1703354400000, "open": 6.205, "high": 6.248, "low": 6.138, "close": 6.248, "volume": 376.71, "close_time": 1703357999999}, {"open_time": 1703358000000, "open": 6.248, "high": 6.248, "low": 6.248, "close": 6.248, "volume": 0.0, "close_time": 1703361599999}, {"open_time": 1703361600000, "open": 6.272, "high": 6.287, "low": 6.204, "close": 6.204, "volume": 140.54, "close_time": 1703365199999}, {"open_time": 1703365200000, "open": 6.22, "high": 6.282, "low": 6.22, "close": 6.282, "volume": 236.81, "close_time": 1703368799999}, {"open_time": 1703368800000, "open": 6.293, "high": 6.302, "low": 6.216, "close": 6.216, "volume": 20.8, "close_time": 1703372399999}, {"open_time": 1703372400000, "open": 6.304, "high": 6.343, "low": 6.304, "close": 6.343, "volume": 881.89, "close_time": 1703375999999}, {"open_time": 1703376000000, "open": 6.262, "high": 6.357, "low": 6.235, "close": 6.329, "volume": 61.46, "close_time": 1703379599999}, {"open_time": 1703379600000, "open": 6.364, "high": 6.648, "low": 6.331, "close": 6.648, "volume": 2786.12, "close_time": 1703383199999}, {"open_time": 1703383200000, "open": 6.654, "high": 6.831, "low": 6.595, "close": 6.708, "volume": 1092.48, "close_time": 1703386799999}, {"open_time": 1703386800000, "open": 6.695, "high": 6.747, "low": 6.655, "close": 6.667, "volume": 249.79, "close_time": 1703390399999}, {"open_time": 1703390400000, "open": 6.701, "high": 6.77, "low": 6.585, "close": 6.585, "volume": 555.8, "close_time": 1703393999999}, {"open_time": 1703394000000, "open": 6.578, "high": 6.618, "low": 6.481, "close": 6.508, "volume": 212.97, "close_time": 1703397599999}, {"open_time": 1703397600000, "open": 6.48, "high": 6.519, "low": 6.48, "close": 6.519, "volume": 806.89, "close_time": 1703401199999}, {"open_time": 1703401200000, "open": 6.567, "high": 6.591, "low": 6.496, "close": 6.571, "volume": 136.53, "close_time": 1703404799999}, {"open_time": 1703404800000, "open": 6.562, "high": 6.568, "low": 6.561, "close": 6.561, "volume": 22.64, "close_time": 1703408399999}, {"open_time": 1703408400000, "open": 6.565, "high": 6.626, "low": 6.497, "close": 6.626, "volume": 183.77, "close_time": 1703411999999}, {"open_time": 1703412000000, "open": 6.638, "high": 6.754, "low": 6.554, "close": 6.754, "volume": 352.94, "close_time": 1703415599999}, {"open_time": 1703415600000, "open": 6.719, "high": 6.855, "low": 6.706, "close": 6.712, "volume": 883.53, "close_time": 1703419199999}, {"open_time": 1703419200000, "open": 6.724, "high": 6.791, "low": 6.688, "close": 6.711, "volume": 103.96, "close_time": 1703422799999}, {"open_time": 1703422800000, "open": 6.702, "high": 6.771, "low": 6.702, "close": 6.744, "volume": 140.73, "close_time": 1703426399999}, {"open_time": 1703426400000, "open": 6.774, "high": 6.843, "low": 6.751, "close": 6.751, "volume": 128.61, "close_time": 1703429999999}, {"open_time": 1703430000000, "open": 6.753, "high": 6.944, "low": 6.753, "close": 6.944, "volume": 564.93, "close_time": 1703433599999}, {"open_time": 1703433600000, "open": 6.884, "high": 7.107, "low": 6.809, "close": 7.093, "volume": 1302.16, "close_time": 1703437199999}, {"open_time": 1703437200000, "open": 7.097, "high": 7.175, "low": 6.448, "close": 7.048, "volume": 2017.89, "close_time": 1703440799999}, {"open_time": 1703440800000, "open": 7.02, "high": 7.049, "low": 6.956, "close": 7.004, "volume": 87.48, "close_time": 1703444399999}, {"open_time": 1703444400000, "open": 7.014, "high": 7.014, "low": 6.978, "close": 7.014, "volume": 107.4, "close_time": 1703447999999}, {"open_time": 1703448000000, "open": 7.031, "high": 7.031, "low": 6.95, "close": 6.95, "volume": 127.01, "close_time": 1703451599999}, {"open_time": 1703451600000, "open": 7.049, "high": 7.089, "low": 6.999, "close": 7.054, "volume": 165.38, "close_time": 1703455199999}, {"open_time": 1703455200000, "open": 6.975, "high": 7.019, "low": 6.755, "close": 6.844, "volume": 865.12, "close_time": 1703458799999}, {"open_time": 1703458800000, "open": 6.931, "high": 7.019, "low": 6.844, "close": 6.844, "volume": 2479.06, "close_time": 1703462399999}, {"open_time": 1703462400000, "open": 6.948, "high": 6.979, "low": 6.734, "close": 6.734, "volume": 1949.5, "close_time": 1703465999999}, {"open_time": 1703466000000, "open": 6.757, "high": 6.884, "low": 6.734, "close": 6.839, "volume": 1304.48, "close_time": 1703469599999}, {"open_time": 1703469600000, "open": 6.873, "high": 6.873, "low": 6.787, "close": 6.787, "volume": 60.03, "close_time": 1703473199999}, {"open_time": 1703473200000, "open": 6.756, "high": 6.756, "low": 6.756, "close": 6.756, "volume": 3.87, "close_time": 1703476799999}, {"open_time": 1703476800000, "open": 6.738, "high": 6.792, "low": 6.738, "close": 6.792, "volume": 1056.3, "close_time": 1703480399999}, {"open_time": 1703480400000, "open": 6.842, "high": 6.843, "low": 6.842, "close": 6.843, "volume": 29.58, "close_time": 1703483999999}, {"open_time": 1703484000000, "open": 6.842, "high": 6.877, "low": 6.797, "close": 6.799, "volume": 1554.09, "close_time": 1703487599999}, {"open_time": 1703487600000, "open": 6.803, "high": 6.823, "low": 6.796, "close": 6.796, "volume": 448.46, "close_time": 1703491199999}, {"open_time": 1703491200000, "open": 6.762, "high": 6.84, "low": 6.713, "close": 6.713, "volume": 149.93, "close_time": 1703494799999}, {"open_time": 1703494800000, "open": 6.706, "high": 6.793, "low": 6.688, "close": 6.793, "volume": 94.5, "close_time": 1703498399999}, {"open_time": 1703498400000, "open": 6.792, "high": 6.792, "low": 6.728, "close": 6.728, "volume": 9.98, "close_time": 1703501999999}, {"open_time": 1703502000000, "open": 6.804, "high": 6.804, "low": 6.802, "close": 6.804, "volume": 62.81, "close_time": 1703505599999}, {"open_time": 1703505600000, "open": 6.688, "high": 6.789, "low": 6.673, "close": 6.789, "volume": 254.65, "close_time": 1703509199999}, {"open_time": 1703509200000, "open": 6.807, "high": 6.912, "low": 6.784, "close": 6.882, "volume": 496.83, "close_time": 1703512799999}, {"open_time": 1703512800000, "open": 6.927, "high": 7.005, "low": 6.881, "close": 7.001, "volume": 251.28, "close_time": 1703516399999}, {"open_time": 1703516400000, "open": 7.014, "high": 7.149, "low": 6.986, "close": 7.034, "volume": 2044.92, "close_time": 1703519999999}, {"open_time": 1703520000000, "open": 7.017, "high": 7.077, "low": 6.947, "close": 6.983, "volume": 173.78, "close_time": 1703523599999}, {"open_time": 1703523600000, "open": 6.95, "high": 7.014, "low": 6.95, "close": 6.962, "volume": 94.5, "close_time": 1703527199999}, {"open_time": 1703527200000, "open": 7.015, "high": 7.015, "low": 7.015, "close": 7.015, "volume": 1.43, "close_time": 1703530799999}, {"open_time": 1703530800000, "open": 6.941, "high": 6.956, "low": 6.929, "close": 6.929, "volume": 13.45, "close_time": 1703534399999}, {"open_time": 1703534400000, "open": 6.929, "high": 6.979, "low": 6.848, "close": 6.848, "volume": 545.17, "close_time": 1703537999999}, {"open_time": 1703538000000, "open": 6.844, "high": 6.931, "low": 6.824, "close": 6.91, "volume": 85.96, "close_time": 1703541599999}, {"open_time": 1703541600000, "open": 6.911, "high": 6.981, "low": 6.911, "close": 6.981, "volume": 83.33, "close_time": 1703545199999}, {"open_time": 1703545200000, "open": 6.98, "high": 6.98, "low": 6.963, "close": 6.963, "volume": 5.45, "close_time": 1703548799999}, {"open_time": 1703548800000, "open": 6.952, "high": 6.968, "low": 6.859, "close": 6.917, "volume": 221.96, "close_time": 1703552399999}, {"open_time": 1703552400000, "open": 6.878, "high": 6.982, "low": 6.878, "close": 6.962, "volume": 34.73, "close_time": 1703555999999}, {"open_time": 1703556000000, "open": 6.978, "high": 6.978, "low": 6.911, "close": 6.928, "volume": 29.83, "close_time": 1703559599999}, {"open_time": 1703559600000, "open": 6.886, "high": 6.886, "low": 6.886, "close": 6.886, "volume": 2.83, "close_time": 1703563199999}, {"open_time": 1703563200000, "open": 6.928, "high": 7.07, "low": 6.91, "close": 6.91, "volume": 1153.87, "close_time": 1703566799999}, {"open_time": 1703566800000, "open": 6.894, "high": 6.894, "low": 6.673, "close": 6.733, "volume": 441.38, "close_time": 1703570399999}, {"open_time": 1703570400000, "open": 6.713, "high": 6.77, "low": 6.666, "close": 6.75, "volume": 545.96, "close_time": 1703573999999}, {"open_time": 1703574000000, "open": 6.662, "high": 6.774, "low": 6.643, "close": 6.774, "volume": 178.13, "close_time": 1703577599999}, {"open_time": 1703577600000, "open": 6.739, "high": 6.739, "low": 6.729, "close": 6.729, "volume": 2336.46, "close_time": 1703581199999}, {"open_time": 1703581200000, "open": 6.787, "high": 6.788, "low": 6.787, "close": 6.788, "volume": 24.34, "close_time": 1703584799999}, {"open_time": 1703584800000, "open": 6.789, "high": 6.899, "low": 6.789, "close": 6.899, "volume": 142.77, "close_time": 1703588399999}, {"open_time": 1703588400000, "open": 6.869, "high": 7.302, "low": 6.865, "close": 7.254, "volume": 1715.07, "close_time": 1703591999999}, {"open_time": 1703592000000, "open": 7.303, "high": 7.5, "low": 6.674, "close": 7.494, "volume": 2889.32, "close_time": 1703595599999}, {"open_time": 1703595600000, "open": 7.498, "high": 7.7929, "low": 7.416, "close": 7.694, "volume": 1687.09, "close_time": 1703599199999}, {"open_time": 1703599200000, "open": 7.595, "high": 7.759, "low": 7.588, "close": 7.649, "volume": 3434.04, "close_time": 1703602799999}, {"open_time": 1703602800000, "open": 7.63, "high": 7.648, "low": 7.313, "close": 7.313, "volume": 812.91, "close_time": 1703606399999}, {"open_time": 1703606400000, "open": 7.301, "high": 7.417, "low": 7.268, "close": 7.417, "volume": 55.75, "close_time": 1703609999999}, {"open_time": 1703610000000, "open": 7.302, "high": 7.34, "low": 7.011, "close": 7.217, "volume": 962.14, "close_time": 1703613599999}, {"open_time": 1703613600000, "open": 7.219, "high": 7.309, "low": 7.178, "close": 7.309, "volume": 776.85, "close_time": 1703617199999}, {"open_time": 1703617200000, "open": 7.321, "high": 7.411, "low": 7.232, "close": 7.411, "volume": 880.33, "close_time": 1703620799999}, {"open_time": 1703620800000, "open": 7.386, "high": 7.387, "low": 7.289, "close": 7.387, "volume": 84.89, "close_time": 1703624399999}, {"open_time": 1703624400000, "open": 7.298, "high": 7.441, "low": 7.298, "close": 7.441, "volume": 152.82, "close_time": 1703627999999}, {"open_time": 1703628000000, "open": 7.447, "high": 7.452, "low": 7.358, "close": 7.358, "volume": 52.67, "close_time": 1703631599999}, {"open_time": 1703631600000, "open": 7.327, "high": 7.433, "low": 7.324, "close": 7.364, "volume": 271.05, "close_time": 1703635199999}, {"open_time": 1703635200000, "open": 7.297, "high": 7.362, "low": 7.214, "close": 7.214, "volume": 320.48, "close_time": 1703638799999}, {"open_time": 1703638800000, "open": 7.294, "high": 7.294, "low": 7.187, "close": 7.189, "volume": 185.72, "close_time": 1703642399999}, {"open_time": 1703642400000, "open": 7.227, "high": 7.227, "low": 7.119, "close": 7.119, "volume": 148.58, "close_time": 1703645999999}, {"open_time": 1703646000000, "open": 7.136, "high": 7.136, "low": 6.982, "close": 6.992, "volume": 153.04, "close_time": 1703649599999}, {"open_time": 1703649600000, "open": 7.059, "high": 7.136, "low": 7.059, "close": 7.096, "volume": 116.03, "close_time": 1703653199999}, {"open_time": 1703653200000, "open": 7.093, "high": 7.161, "low": 7.054, "close": 7.161, "volume": 60.25, "close_time": 1703656799999}, {"open_time": 1703656800000, "open": 7.161, "high": 7.242, "low": 7.107, "close": 7.209, "volume": 183.14, "close_time": 1703660399999}, {"open_time": 1703660400000, "open": 7.251, "high": 7.258, "low": 7.196, "close": 7.223, "volume": 996.0, "close_time": 1703663999999}, {"open_time": 1703664000000, "open": 7.27, "high": 7.27, "low": 7.262, "close": 7.262, "volume": 2.75, "close_time": 1703667599999}, {"open_time": 1703667600000, "open": 7.169, "high": 7.23, "low": 7.168, "close": 7.17, "volume": 86.05, "close_time": 1703671199999}, {"open_time": 1703671200000, "open": 7.172, "high": 7.243, "low": 7.172, "close": 7.243, "volume": 73.96, "close_time": 1703674799999}, {"open_time": 1703674800000, "open": 7.271, "high": 7.283, "low": 7.271, "close": 7.283, "volume": 10.68, "close_time": 1703678399999}, {"open_time": 1703678400000, "open": 7.295, "high": 7.295, "low": 7.178, "close": 7.178, "volume": 42.91, "close_time": 1703681999999}, {"open_time": 1703682000000, "open": 7.189, "high": 7.256, "low": 7.155, "close": 7.205, "volume": 2035.96, "close_time": 1703685599999}, {"open_time": 1703685600000, "open": 7.271, "high": 7.38, "low": 7.178, "close": 7.311, "volume": 416.74, "close_time": 1703689199999}, {"open_time": 1703689200000, "open": 7.254, "high": 7.338, "low": 7.206, "close": 7.304, "volume": 365.77, "close_time": 1703692799999}, {"open_time": 1703692800000, "open": 7.223, "high": 7.423, "low": 7.223, "close": 7.41, "volume": 401.81, "close_time": 1703696399999}, {"open_time": 1703696400000, "open": 7.297, "high": 7.375, "low": 7.288, "close": 7.305, "volume": 677.85, "close_time": 1703699999999}, {"open_time": 1703700000000, "open": 7.305, "high": 7.336, "low": 7.261, "close": 7.33, "volume": 252.34, "close_time": 1703703599999}, {"open_time": 1703703600000, "open": 7.298, "high": 7.298, "low": 7.161, "close": 7.243, "volume": 128.22, "close_time": 1703707199999}, {"open_time": 1703707200000, "open": 7.203, "high": 7.268, "low": 7.203, "close": 7.25, "volume": 344.6, "close_time": 1703710799999}, {"open_time": 1703710800000, "open": 7.206, "high": 7.263, "low": 7.173, "close": 7.261, "volume": 13.42, "close_time": 1703714399999}, {"open_time": 1703714400000, "open": 7.187, "high": 7.271, "low": 7.187, "close": 7.191, "volume": 65.51, "close_time": 1703717999999}, {"open_time": 1703718000000, "open": 7.204, "high": 7.3, "low": 7.198, "close": 7.296, "volume": 1581.41, "close_time": 1703721599999}, {"open_time": 1703721600000, "open": 7.287, "high": 7.435, "low": 7.287, "close": 7.433, "volume": 343.11, "close_time": 1703725199999}, {"open_time": 1703725200000, "open": 7.425, "high": 7.481, "low": 7.289, "close": 7.481, "volume": 749.1, "close_time": 1703728799999}, {"open_time": 1703728800000, "open": 7.464, "high": 7.484, "low": 7.325, "close": 7.46, "volume": 477.63, "close_time": 1703732399999}, {"open_time": 1703732400000, "open": 7.487, "high": 7.488, "low": 7.45, "close": 7.486, "volume": 669.24, "close_time": 1703735999999}, {"open_time": 1703736000000, "open": 7.476, "high": 7.571, "low": 6.747, "close": 7.436, "volume": 2301.23, "close_time": 1703739599999}, {"open_time": 1703739600000, "open": 7.518, "high": 7.518, "low": 7.349, "close": 7.349, "volume": 1168.84, "close_time": 1703743199999}, {"open_time": 1703743200000, "open": 7.456, "high": 7.797, "low": 7.445, "close": 7.796, "volume": 1493.27, "close_time": 1703746799999}, {"open_time": 1703746800000, "open": 7.799, "high": 7.994, "low": 7.764, "close": 7.926, "volume": 914.27, "close_time": 1703750399999}, {"open_time": 1703750400000, "open": 7.944, "high": 8.036, "low": 7.849, "close": 7.923, "volume": 437.48, "close_time": 1703753999999}, {"open_time": 1703754000000, "open": 7.876, "high": 7.955, "low": 7.688, "close": 7.752, "volume": 239.14, "close_time": 1703757599999}, {"open_time": 1703757600000, "open": 7.71, "high": 7.799, "low": 7.71, "close": 7.795, "volume": 134.58, "close_time": 1703761199999}, {"open_time": 1703761200000, "open": 7.762, "high": 7.785, "low": 7.673, "close": 7.762, "volume": 389.89, "close_time": 1703764799999}, {"open_time": 1703764800000, "open": 7.675, "high": 7.72, "low": 7.509, "close": 7.509, "volume": 551.64, "close_time": 1703768399999}, {"open_time": 1703768400000, "open": 7.487, "high": 7.732, "low": 7.447, "close": 7.732, "volume": 323.01, "close_time": 1703771999999}, {"open_time": 1703772000000, "open": 7.628, "high": 7.843, "low": 7.626, "close": 7.69, "volume": 779.29, "close_time": 1703775599999}, {"open_time": 1703775600000, "open": 7.8, "high": 7.807, "low": 7.556, "close": 7.634, "volume": 432.28, "close_time": 1703779199999}, {"open_time": 1703779200000, "open": 7.675, "high": 7.942, "low": 7.675, "close": 7.839, "volume": 759.95, "close_time": 1703782799999}, {"open_time": 1703782800000, "open": 7.829, "high": 7.945, "low": 7.779, "close": 7.804, "volume": 2342.48, "close_time": 1703786399999}, {"open_time": 1703786400000, "open": 7.743, "high": 7.967, "low": 7.742, "close": 7.898, "volume": 1965.9, "close_time": 1703789999999}, {"open_time": 1703790000000, "open": 7.898, "high": 8.248, "low": 7.898, "close": 8.135, "volume": 3277.75, "close_time": 1703793599999}, {"open_time": 1703793600000, "open": 8.247, "high": 8.247, "low": 8.019, "close": 8.102, "volume": 489.01, "close_time": 1703797199999}, {"open_time": 1703797200000, "open": 8.111, "high": 8.116, "low": 7.932, "close": 8.042, "volume": 685.56, "close_time": 1703800799999}, {"open_time": 1703800800000, "open": 8.006, "high": 8.006, "low": 7.878, "close": 7.878, "volume": 124.41, "close_time": 1703804399999}, {"open_time": 1703804400000, "open": 7.929, "high": 8.002, "low": 7.814, "close": 7.892, "volume": 1314.17, "close_time": 1703807999999}, {"open_time": 1703808000000, "open": 7.866, "high": 7.883, "low": 7.662, "close": 7.796, "volume": 1420.81, "close_time": 1703811599999}, {"open_time": 1703811600000, "open": 7.671, "high": 8.007, "low": 7.559, "close": 7.596, "volume": 1653.05, "close_time": 1703815199999}, {"open_time": 1703815200000, "open": 7.675, "high": 7.764, "low": 7.609, "close": 7.76, "volume": 141.29, "close_time": 1703818799999}, {"open_time": 1703818800000, "open": 7.773, "high": 7.773, "low": 7.773, "close": 7.773, "volume": 0.96, "close_time": 1703822399999}, {"open_time": 1703822400000, "open": 7.699, "high": 7.699, "low": 7.667, "close": 7.668, "volume": 69.8, "close_time": 1703825999999}, {"open_time": 1703826000000, "open": 7.752, "high": 7.8, "low": 7.75, "close": 7.75, "volume": 499.87, "close_time": 1703829599999}, {"open_time": 1703829600000, "open": 7.767, "high": 7.807, "low": 7.627, "close": 7.627, "volume": 362.35, "close_time": 1703833199999}, {"open_time": 1703833200000, "open": 7.631, "high": 7.683, "low": 7.516, "close": 7.578, "volume": 228.52, "close_time": 1703836799999}, {"open_time": 1703836800000, "open": 7.647, "high": 7.648, "low": 7.647, "close": 7.648, "volume": 71.66, "close_time": 1703840399999}, {"open_time": 1703840400000, "open": 7.681, "high": 7.754, "low": 7.681, "close": 7.687, "volume": 138.16, "close_time": 1703843999999}, {"open_time": 1703844000000, "open": 7.752, "high": 7.752, "low": 7.628, "close": 7.628, "volume": 286.35, "close_time": 1703847599999}, {"open_time": 1703847600000, "open": 7.637, "high": 7.7, "low": 7.621, "close": 7.694, "volume": 2454.12, "close_time": 1703851199999}, {"open_time": 1703851200000, "open": 7.656, "high": 7.656, "low": 7.588, "close": 7.588, "volume": 85.85, "close_time": 1703854799999}, {"open_time": 1703854800000, "open": 7.559, "high": 7.659, "low": 7.556, "close": 7.643, "volume": 13.85, "close_time": 1703858399999}, {"open_time": 1703858400000, "open": 7.679, "high": 7.764, "low": 7.679, "close": 7.736, "volume": 108.32, "close_time": 1703861999999}, {"open_time": 1703862000000, "open": 7.726, "high": 7.726, "low": 7.466, "close": 7.466, "volume": 616.88, "close_time": 1703865599999}, {"open_time": 1703865600000, "open": 7.524, "high": 7.559, "low": 7.378, "close": 7.378, "volume": 997.38, "close_time": 1703869199999}, {"open_time": 1703869200000, "open": 7.413, "high": 7.672, "low": 7.413, "close": 7.672, "volume": 373.14, "close_time": 1703872799999}, {"open_time": 1703872800000, "open": 7.645, "high": 7.79, "low": 7.637, "close": 7.666, "volume": 1211.12, "close_time": 1703876399999}, {"open_time": 1703876400000, "open": 7.788, "high": 7.798, "low": 7.676, "close": 7.788, "volume": 314.76, "close_time": 1703879999999}, {"open_time": 1703880000000, "open": 7.702, "high": 7.763, "low": 7.625, "close": 7.625, "volume": 579.61, "close_time": 1703883599999}, {"open_time": 1703883600000, "open": 7.599, "high": 7.722, "low": 7.588, "close": 7.717, "volume": 382.98, "close_time": 1703887199999}, {"open_time": 1703887200000, "open": 7.563, "high": 7.563, "low": 7.451, "close": 7.527, "volume": 373.32, "close_time": 1703890799999}, {"open_time": 1703890800000, "open": 7.493, "high": 7.493, "low": 7.493, "close": 7.493, "volume": 28.81, "close_time": 1703894399999}, {"open_time": 1703894400000, "open": 7.57, "high": 7.604, "low": 7.57, "close": 7.604, "volume": 367.78, "close_time": 1703897999999}, {"open_time": 1703898000000, "open": 7.58, "high": 7.728, "low": 7.58, "close": 7.728, "volume": 517.08, "close_time": 1703901599999}, {"open_time": 1703901600000, "open": 7.728, "high": 7.764, "low": 7.606, "close": 7.606, "volume": 384.51, "close_time": 1703905199999}, {"open_time": 1703905200000, "open": 7.588, "high": 7.686, "low": 7.55, "close": 7.686, "volume": 108.04, "close_time": 1703908799999}, {"open_time": 1703908800000, "open": 7.725, "high": 7.773, "low": 7.713, "close": 7.713, "volume": 52.69, "close_time": 1703912399999}, {"open_time": 1703912400000, "open": 7.774, "high": 7.796, "low": 7.695, "close": 7.772, "volume": 82.86, "close_time": 1703915999999}, {"open_time": 1703916000000, "open": 7.783, "high": 7.804, "low": 7.708, "close": 7.791, "volume": 79.6, "close_time": 1703919599999}, {"open_time": 1703919600000, "open": 7.728, "high": 7.728, "low": 7.641, "close": 7.641, "volume": 113.0, "close_time": 1703923199999}, {"open_time": 1703923200000, "open": 7.631, "high": 7.631, "low": 7.496, "close": 7.522, "volume": 421.95, "close_time": 1703926799999}, {"open_time": 1703926800000, "open": 7.491, "high": 7.491, "low": 7.399, "close": 7.413, "volume": 152.56, "close_time": 1703930399999}, {"open_time": 1703930400000, "open": 7.387, "high": 7.422, "low": 7.384, "close": 7.422, "volume": 10.52, "close_time": 1703933999999}, {"open_time": 1703934000000, "open": 7.432, "high": 7.473, "low": 7.432, "close": 7.435, "volume": 110.11, "close_time": 1703937599999}, {"open_time": 1703937600000, "open": 7.487, "high": 7.504, "low": 7.414, "close": 7.414, "volume": 49.67, "close_time": 1703941199999}, {"open_time": 1703941200000, "open": 7.425, "high": 7.438, "low": 7.313, "close": 7.313, "volume": 1257.44, "close_time": 1703944799999}, {"open_time": 1703944800000, "open": 7.396, "high": 7.411, "low": 7.338, "close": 7.338, "volume": 7.45, "close_time": 1703948399999}, {"open_time": 1703948400000, "open": 7.411, "high": 7.495, "low": 7.411, "close": 7.495, "volume": 107.13, "close_time": 1703951999999}, {"open_time": 1703952000000, "open": 7.504, "high": 7.551, "low": 7.46, "close": 7.486, "volume": 68.17, "close_time": 1703955599999}, {"open_time": 1703955600000, "open": 7.535, "high": 7.554, "low": 7.535, "close": 7.554, "volume": 19.71, "close_time": 1703959199999}, {"open_time": 1703959200000, "open": 7.476, "high": 7.476, "low": 7.445, "close": 7.451, "volume": 45.46, "close_time": 1703962799999}, {"open_time": 1703962800000, "open": 7.522, "high": 7.522, "low": 7.462, "close": 7.462, "volume": 58.02, "close_time": 1703966399999}, {"open_time": 1703966400000, "open": 7.449, "high": 7.502, "low": 7.449, "close": 7.484, "volume": 16.11, "close_time": 1703969999999}, {"open_time": 1703970000000, "open": 7.437, "high": 7.437, "low": 7.436, "close": 7.436, "volume": 41.33, "close_time": 1703973599999}, {"open_time": 1703973600000, "open": 7.405, "high": 7.501, "low": 7.362, "close": 7.45, "volume": 552.08, "close_time": 1703977199999}, {"open_time": 1703977200000, "open": 7.413, "high": 7.454, "low": 7.378, "close": 7.402, "volume": 44.34, "close_time": 1703980799999}, {"open_time": 1703980800000, "open": 7.389, "high": 7.45, "low": 7.389, "close": 7.41, "volume": 52.02, "close_time": 1703984399999}, {"open_time": 1703984400000, "open": 7.357, "high": 7.357, "low": 7.357, "close": 7.357, "volume": 6.62, "close_time": 1703987999999}, {"open_time": 1703988000000, "open": 7.418, "high": 7.456, "low": 7.336, "close": 7.336, "volume": 172.07, "close_time": 1703991599999}, {"open_time": 1703991600000, "open": 7.347, "high": 7.347, "low": 7.269, "close": 7.303, "volume": 71.36, "close_time": 1703995199999}, {"open_time": 1703995200000, "open": 7.381, "high": 7.413, "low": 7.344, "close": 7.359, "volume": 199.55, "close_time": 1703998799999}, {"open_time": 1703998800000, "open": 7.359, "high": 7.359, "low": 7.359, "close": 7.359, "volume": 0.0, "close_time": 1704002399999}, {"open_time": 1704002400000, "open": 7.388, "high": 7.388, "low": 7.388, "close": 7.388, "volume": 1.35, "close_time": 1704005999999}, {"open_time": 1704006000000, "open": 7.373, "high": 7.46, "low": 7.373, "close": 7.414, "volume": 101.3, "close_time": 1704009599999}, {"open_time": 1704009600000, "open": 7.414, "high": 7.414, "low": 7.414, "close": 7.414, "volume": 0.0, "close_time": 1704013199999}, {"open_time": 1704013200000, "open": 7.495, "high": 7.571, "low": 7.494, "close": 7.571, "volume": 80.72, "close_time": 1704016799999}, {"open_time": 1704016800000, "open": 7.474, "high": 7.571, "low": 7.436, "close": 7.571, "volume": 53.41, "close_time": 1704020399999}, {"open_time": 1704020400000, "open": 7.511, "high": 7.647, "low": 7.474, "close": 7.609, "volume": 256.09, "close_time": 1704023999999}, {"open_time": 1704024000000, "open": 7.648, "high": 7.704, "low": 7.588, "close": 7.588, "volume": 215.2, "close_time": 1704027599999}, {"open_time": 1704027600000, "open": 7.639, "high": 7.639, "low": 7.564, "close": 7.599, "volume": 22.27, "close_time": 1704031199999}, {"open_time": 1704031200000, "open": 7.571, "high": 7.571, "low": 7.571, "close": 7.571, "volume": 1.42, "close_time": 1704034799999}, {"open_time": 1704034800000, "open": 7.557, "high": 7.557, "low": 7.535, "close": 7.535, "volume": 45.59, "close_time": 1704038399999}, {"open_time": 1704038400000, "open": 7.519, "high": 7.643, "low": 7.519, "close": 7.629, "volume": 101.71, "close_time": 1704041999999}, {"open_time": 1704042000000, "open": 7.552, "high": 7.559, "low": 7.551, "close": 7.551, "volume": 79.65, "close_time": 1704045599999}, {"open_time": 1704045600000, "open": 7.513, "high": 7.573, "low": 7.45, "close": 7.46, "volume": 100.27, "close_time": 1704049199999}, {"open_time": 1704049200000, "open": 7.485, "high": 7.485, "low": 7.445, "close": 7.445, "volume": 26.26, "close_time": 1704052799999}, {"open_time": 1704052800000, "open": 7.436, "high": 7.519, "low": 7.345, "close": 7.453, "volume": 197.83, "close_time": 1704056399999}, {"open_time": 1704056400000, "open": 7.351, "high": 7.383, "low": 7.351, "close": 7.383, "volume": 0.5, "close_time": 1704059999999}, {"open_time": 1704060000000, "open": 7.414, "high": 7.414, "low": 7.176, "close": 7.252, "volume": 1142.7, "close_time": 1704063599999}, {"open_time": 1704063600000, "open": 7.266, "high": 7.306, "low": 7.221, "close": 7.294, "volume": 281.83, "close_time": 1704067199999}, {"open_time": 1704067200000, "open": 7.286, "high": 7.307, "low": 7.202, "close": 7.307, "volume": 73.32, "close_time": 1704070799999}, {"open_time": 1704070800000, "open": 7.307, "high": 7.345, "low": 7.23, "close": 7.345, "volume": 13.39, "close_time": 1704074399999}, {"open_time": 1704074400000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 3.43, "close_time": 1704077999999}, {"open_time": 1704078000000, "open": 7.255, "high": 7.302, "low": 7.214, "close": 7.302, "volume": 108.96, "close_time": 1704081599999}, {"open_time": 1704081600000, "open": 7.191, "high": 7.196, "low": 7.15, "close": 7.154, "volume": 157.15, "close_time": 1704085199999}, {"open_time": 1704085200000, "open": 7.235, "high": 7.235, "low": 7.235, "close": 7.235, "volume": 0.5, "close_time": 1704088799999}, {"open_time": 1704088800000, "open": 7.231, "high": 7.271, "low": 7.231, "close": 7.271, "volume": 28.41, "close_time": 1704092399999}, {"open_time": 1704092400000, "open": 7.271, "high": 7.271, "low": 7.271, "close": 7.271, "volume": 0.0, "close_time": 1704095999999}, {"open_time": 1704096000000, "open": 7.306, "high": 7.309, "low": 7.306, "close": 7.309, "volume": 22.75, "close_time": 1704099599999}, {"open_time": 1704099600000, "open": 7.309, "high": 7.309, "low": 7.309, "close": 7.309, "volume": 0.0, "close_time": 1704103199999}, {"open_time": 1704103200000, "open": 7.309, "high": 7.309, "low": 7.309, "close": 7.309, "volume": 0.0, "close_time": 1704106799999}, {"open_time": 1704106800000, "open": 7.319, "high": 7.325, "low": 7.319, "close": 7.325, "volume": 102.64, "close_time": 1704110399999}, {"open_time": 1704110400000, "open": 7.325, "high": 7.325, "low": 7.325, "close": 7.325, "volume": 0.0, "close_time": 1704113999999}, {"open_time": 1704114000000, "open": 7.325, "high": 7.325, "low": 7.325, "close": 7.325, "volume": 0.0, "close_time": 1704117599999}, {"open_time": 1704117600000, "open": 7.325, "high": 7.325, "low": 7.325, "close": 7.325, "volume": 0.0, "close_time": 1704121199999}, {"open_time": 1704121200000, "open": 7.345, "high": 7.504, "low": 7.345, "close": 7.504, "volume": 149.33, "close_time": 1704124799999}, {"open_time": 1704124800000, "open": 7.414, "high": 7.414, "low": 7.409, "close": 7.409, "volume": 88.57, "close_time": 1704128399999}, {"open_time": 1704128400000, "open": 7.409, "high": 7.409, "low": 7.409, "close": 7.409, "volume": 1997.06, "close_time": 1704131999999}, {"open_time": 1704132000000, "open": 7.527, "high": 7.528, "low": 7.527, "close": 7.528, "volume": 11.2, "close_time": 1704135599999}, {"open_time": 1704135600000, "open": 7.532, "high": 7.577, "low": 7.452, "close": 7.577, "volume": 976.01, "close_time": 1704139199999}, {"open_time": 1704139200000, "open": 7.609, "high": 7.618, "low": 7.511, "close": 7.554, "volume": 264.91, "close_time": 1704142799999}, {"open_time": 1704142800000, "open": 7.554, "high": 7.554, "low": 7.554, "close": 7.554, "volume": 0.0, "close_time": 1704146399999}, {"open_time": 1704146400000, "open": 7.548, "high": 7.548, "low": 7.527, "close": 7.527, "volume": 145.76, "close_time": 1704149999999}, {"open_time": 1704150000000, "open": 7.608, "high": 7.608, "low": 7.478, "close": 7.606, "volume": 135.99, "close_time": 1704153599999}, {"open_time": 1704153600000, "open": 7.49, "high": 7.659, "low": 7.49, "close": 7.655, "volume": 362.38, "close_time": 1704157199999}, {"open_time": 1704157200000, "open": 7.659, "high": 7.682, "low": 7.627, "close": 7.677, "volume": 155.73, "close_time": 1704160799999}, {"open_time": 1704160800000, "open": 7.681, "high": 7.71, "low": 7.627, "close": 7.633, "volume": 289.26, "close_time": 1704164399999}, {"open_time": 1704164400000, "open": 7.65, "high": 7.703, "low": 7.626, "close": 7.626, "volume": 79.35, "close_time": 1704167999999}, {"open_time": 1704168000000, "open": 7.643, "high": 7.686, "low": 7.571, "close": 7.686, "volume": 4556.88, "close_time": 1704171599999}, {"open_time": 1704171600000, "open": 7.695, "high": 7.695, "low": 7.655, "close": 7.656, "volume": 465.37, "close_time": 1704175199999}, {"open_time": 1704175200000, "open": 7.593, "high": 7.593, "low": 7.589, "close": 7.589, "volume": 82.68, "close_time": 1704178799999}, {"open_time": 1704178800000, "open": 7.592, "high": 7.671, "low": 7.57, "close": 7.57, "volume": 143.99, "close_time": 1704182399999}, {"open_time": 1704182400000, "open": 7.679, "high": 7.679, "low": 7.661, "close": 7.661, "volume": 136.36, "close_time": 1704185999999}, {"open_time": 1704186000000, "open": 7.661, "high": 7.661, "low": 7.661, "close": 7.661, "volume": 0.0, "close_time": 1704189599999}, {"open_time": 1704189600000, "open": 7.571, "high": 7.624, "low": 7.534, "close": 7.543, "volume": 215.05, "close_time": 1704193199999}, {"open_time": 1704193200000, "open": 7.64, "high": 7.64, "low": 7.474, "close": 7.474, "volume": 82.25, "close_time": 1704196799999}, {"open_time": 1704196800000, "open": 7.475, "high": 7.568, "low": 7.469, "close": 7.469, "volume": 90.34, "close_time": 1704200399999}, {"open_time": 1704200400000, "open": 7.46, "high": 7.488, "low": 7.459, "close": 7.487, "volume": 30.76, "close_time": 1704203999999}, {"open_time": 1704204000000, "open": 7.447, "high": 7.48, "low": 7.288, "close": 7.288, "volume": 956.76, "close_time": 1704207599999}, {"open_time": 1704207600000, "open": 7.38, "high": 7.459, "low": 7.251, "close": 7.31, "volume": 970.88, "close_time": 1704211199999}, {"open_time": 1704211200000, "open": 7.25, "high": 7.343, "low": 7.25, "close": 7.343, "volume": 19.73, "close_time": 1704214799999}, {"open_time": 1704214800000, "open": 7.339, "high": 7.359, "low": 7.306, "close": 7.325, "volume": 55.58, "close_time": 1704218399999}, {"open_time": 1704218400000, "open": 7.335, "high": 7.34, "low": 7.29, "close": 7.29, "volume": 135.57, "close_time": 1704221999999}, {"open_time": 1704222000000, "open": 7.282, "high": 7.282, "low": 7.251, "close": 7.251, "volume": 4.86, "close_time": 1704225599999}, {"open_time": 1704225600000, "open": 7.238, "high": 7.321, "low": 7.213, "close": 7.213, "volume": 355.08, "close_time": 1704229199999}, {"open_time": 1704229200000, "open": 7.187, "high": 7.197, "low": 7.178, "close": 7.195, "volume": 36.44, "close_time": 1704232799999}, {"open_time": 1704232800000, "open": 7.161, "high": 7.231, "low": 7.159, "close": 7.159, "volume": 168.11, "close_time": 1704236399999}, {"open_time": 1704236400000, "open": 7.265, "high": 7.265, "low": 7.265, "close": 7.265, "volume": 4.0, "close_time": 1704239999999}, {"open_time": 1704240000000, "open": 7.265, "high": 7.265, "low": 7.265, "close": 7.265, "volume": 0.0, "close_time": 1704243599999}, {"open_time": 1704243600000, "open": 7.237, "high": 7.237, "low": 7.178, "close": 7.178, "volume": 13.39, "close_time": 1704247199999}, {"open_time": 1704247200000, "open": 7.225, "high": 7.271, "low": 7.224, "close": 7.239, "volume": 210.48, "close_time": 1704250799999}, {"open_time": 1704250800000, "open": 7.239, "high": 7.29, "low": 7.238, "close": 7.29, "volume": 66.59, "close_time": 1704254399999}, {"open_time": 1704254400000, "open": 7.247, "high": 7.247, "low": 7.247, "close": 7.247, "volume": 10.53, "close_time": 1704257999999}, {"open_time": 1704258000000, "open": 7.306, "high": 7.35, "low": 7.304, "close": 7.35, "volume": 155.75, "close_time": 1704261599999}, {"open_time": 1704261600000, "open": 7.35, "high": 7.35, "low": 7.35, "close": 7.35, "volume": 0.0, "close_time": 1704265199999}, {"open_time": 1704265200000, "open": 7.254, "high": 7.257, "low": 7.24, "close": 7.24, "volume": 115.25, "close_time": 1704268799999}, {"open_time": 1704268800000, "open": 7.24, "high": 7.24, "low": 7.24, "close": 7.24, "volume": 0.0, "close_time": 1704272399999}, {"open_time": 1704272400000, "open": 7.343, "high": 7.345, "low": 7.331, "close": 7.331, "volume": 81.16, "close_time": 1704275999999}, {"open_time": 1704276000000, "open": 7.32, "high": 7.32, "low": 7.32, "close": 7.32, "volume": 0.7, "close_time": 1704279599999}, {"open_time": 1704279600000, "open": 7.251, "high": 7.276, "low": 7.07, "close": 7.097, "volume": 672.23, "close_time": 1704283199999}, {"open_time": 1704283200000, "open": 7.07, "high": 7.089, "low": 6.386, "close": 6.706, "volume": 4054.31, "close_time": 1704286799999}, {"open_time": 1704286800000, "open": 6.626, "high": 6.72, "low": 6.578, "close": 6.601, "volume": 251.34, "close_time": 1704290399999}, {"open_time": 1704290400000, "open": 6.557, "high": 6.557, "low": 6.422, "close": 6.492, "volume": 109.42, "close_time": 1704293999999}, {"open_time": 1704294000000, "open": 6.503, "high": 6.591, "low": 6.428, "close": 6.591, "volume": 170.26, "close_time": 1704297599999}, {"open_time": 1704297600000, "open": 6.601, "high": 6.638, "low": 6.488, "close": 6.488, "volume": 827.68, "close_time": 1704301199999}, {"open_time": 1704301200000, "open": 6.55, "high": 6.55, "low": 6.422, "close": 6.422, "volume": 164.69, "close_time": 1704304799999}, {"open_time": 1704304800000, "open": 6.473, "high": 6.473, "low": 6.245, "close": 6.407, "volume": 445.0, "close_time": 1704308399999}, {"open_time": 1704308400000, "open": 6.343, "high": 6.415, "low": 6.335, "close": 6.379, "volume": 257.7, "close_time": 1704311999999}, {"open_time": 1704312000000, "open": 6.439, "high": 6.672, "low": 6.412, "close": 6.455, "volume": 181.41, "close_time": 1704315599999}, {"open_time": 1704315600000, "open": 6.455, "high": 6.504, "low": 6.428, "close": 6.466, "volume": 56.61, "close_time": 1704319199999}, {"open_time": 1704319200000, "open": 6.452, "high": 6.452, "low": 6.386, "close": 6.386, "volume": 121.74, "close_time": 1704322799999}, {"open_time": 1704322800000, "open": 6.461, "high": 6.461, "low": 6.383, "close": 6.383, "volume": 311.44, "close_time": 1704326399999}, {"open_time": 1704326400000, "open": 6.443, "high": 6.503, "low": 6.394, "close": 6.461, "volume": 174.94, "close_time": 1704329999999}, {"open_time": 1704330000000, "open": 6.468, "high": 6.469, "low": 6.386, "close": 6.437, "volume": 151.06, "close_time": 1704333599999}, {"open_time": 1704333600000, "open": 6.473, "high": 6.505, "low": 6.408, "close": 6.505, "volume": 126.58, "close_time": 1704337199999}, {"open_time": 1704337200000, "open": 6.505, "high": 6.505, "low": 6.49, "close": 6.49, "volume": 140.0, "close_time": 1704340799999}, {"open_time": 1704340800000, "open": 6.503, "high": 6.559, "low": 6.503, "close": 6.559, "volume": 84.27, "close_time": 1704344399999}, {"open_time": 1704344400000, "open": 6.561, "high": 6.561, "low": 6.543, "close": 6.543, "volume": 0.61, "close_time": 1704347999999}, {"open_time": 1704348000000, "open": 6.537, "high": 6.572, "low": 6.537, "close": 6.572, "volume": 9.59, "close_time": 1704351599999}, {"open_time": 1704351600000, "open": 6.573, "high": 6.573, "low": 6.573, "close": 6.573, "volume": 44.4, "close_time": 1704355199999}, {"open_time": 1704355200000, "open": 6.493, "high": 6.493, "low": 6.493, "close": 6.493, "volume": 38.68, "close_time": 1704358799999}, {"open_time": 1704358800000, "open": 6.488, "high": 6.488, "low": 6.488, "close": 6.488, "volume": 4.03, "close_time": 1704362399999}, {"open_time": 1704362400000, "open": 6.456, "high": 6.456, "low": 6.455, "close": 6.455, "volume": 36.26, "close_time": 1704365999999}, {"open_time": 1704366000000, "open": 6.537, "high": 6.538, "low": 6.537, "close": 6.538, "volume": 23.32, "close_time": 1704369599999}, {"open_time": 1704369600000, "open": 6.569, "high": 6.639, "low": 6.528, "close": 6.639, "volume": 88.47, "close_time": 1704373199999}, {"open_time": 1704373200000, "open": 6.657, "high": 6.677, "low": 6.657, "close": 6.677, "volume": 41.59, "close_time": 1704376799999}, {"open_time": 1704376800000, "open": 6.677, "high": 6.677, "low": 6.677, "close": 6.677, "volume": 0.0, "close_time": 1704380399999}, {"open_time": 1704380400000, "open": 6.604, "high": 6.706, "low": 6.604, "close": 6.67, "volume": 579.98, "close_time": 1704383999999}, {"open_time": 1704384000000, "open": 6.648, "high": 6.648, "low": 6.648, "close": 6.648, "volume": 2.0, "close_time": 1704387599999}, {"open_time": 1704387600000, "open": 6.653, "high": 6.679, "low": 6.653, "close": 6.679, "volume": 14.6, "close_time": 1704391199999}, {"open_time": 1704391200000, "open": 6.623, "high": 6.654, "low": 6.615, "close": 6.646, "volume": 48.32, "close_time": 1704394799999}, {"open_time": 1704394800000, "open": 6.587, "high": 6.587, "low": 6.223, "close": 6.538, "volume": 320.89, "close_time": 1704398399999}, {"open_time": 1704398400000, "open": 6.558, "high": 6.591, "low": 6.558, "close": 6.591, "volume": 120.26, "close_time": 1704401999999}, {"open_time": 1704402000000, "open": 6.591, "high": 6.591, "low": 6.591, "close": 6.591, "volume": 0.0, "close_time": 1704405599999}, {"open_time": 1704405600000, "open": 6.59, "high": 6.59, "low": 6.59, "close": 6.59, "volume": 44.22, "close_time": 1704409199999}, {"open_time": 1704409200000, "open": 6.59, "high": 6.59, "low": 6.59, "close": 6.59, "volume": 0.0, "close_time": 1704412799999}, {"open_time": 1704412800000, "open": 6.525, "high": 6.603, "low": 6.511, "close": 6.576, "volume": 97.33, "close_time": 1704416399999}, {"open_time": 1704416400000, "open": 6.576, "high": 6.576, "low": 6.351, "close": 6.472, "volume": 259.3, "close_time": 1704419999999}, {"open_time": 1704420000000, "open": 6.473, "high": 6.491, "low": 6.464, "close": 6.491, "volume": 52.03, "close_time": 1704423599999}, {"open_time": 1704423600000, "open": 6.426, "high": 6.633, "low": 6.425, "close": 6.633, "volume": 174.08, "close_time": 1704427199999}, {"open_time": 1704427200000, "open": 6.572, "high": 6.572, "low": 6.572, "close": 6.572, "volume": 32.47, "close_time": 1704430799999}, {"open_time": 1704430800000, "open": 6.522, "high": 6.522, "low": 6.519, "close": 6.52, "volume": 551.02, "close_time": 1704434399999}, {"open_time": 1704434400000, "open": 6.52, "high": 6.52, "low": 6.52, "close": 6.52, "volume": 0.0, "close_time": 1704437999999}, {"open_time": 1704438000000, "open": 6.524, "high": 6.592, "low": 6.523, "close": 6.585, "volume": 1206.2, "close_time": 1704441599999}, {"open_time": 1704441600000, "open": 6.521, "high": 6.521, "low": 6.521, "close": 6.521, "volume": 3.79, "close_time": 1704445199999}, {"open_time": 1704445200000, "open": 6.521, "high": 6.521, "low": 6.521, "close": 6.521, "volume": 0.0, "close_time": 1704448799999}, {"open_time": 1704448800000, "open": 6.511, "high": 6.511, "low": 6.386, "close": 6.386, "volume": 131.75, "close_time": 1704452399999}, {"open_time": 1704452400000, "open": 6.427, "high": 6.451, "low": 6.396, "close": 6.396, "volume": 55.76, "close_time": 1704455999999}, {"open_time": 1704456000000, "open": 6.443, "high": 6.443, "low": 6.443, "close": 6.443, "volume": 11.47, "close_time": 1704459599999}, {"open_time": 1704459600000, "open": 6.425, "high": 6.425, "low": 6.425, "close": 6.425, "volume": 15.57, "close_time": 1704463199999}, {"open_time": 1704463200000, "open": 6.358, "high": 6.358, "low": 6.293, "close": 6.35, "volume": 197.05, "close_time": 1704466799999}, {"open_time": 1704466800000, "open": 6.325, "high": 6.325, "low": 6.325, "close": 6.325, "volume": 10.23, "close_time": 1704470399999}, {"open_time": 1704470400000, "open": 6.363, "high": 6.363, "low": 6.199, "close": 6.199, "volume": 247.33, "close_time": 1704473999999}, {"open_time": 1704474000000, "open": 6.209, "high": 6.284, "low": 6.183, "close": 6.284, "volume": 186.01, "close_time": 1704477599999}, {"open_time": 1704477600000, "open": 6.284, "high": 6.284, "low": 6.284, "close": 6.284, "volume": 0.0, "close_time": 1704481199999}, {"open_time": 1704481200000, "open": 6.284, "high": 6.284, "low": 6.284, "close": 6.284, "volume": 0.0, "close_time": 1704484799999}, {"open_time": 1704484800000, "open": 6.304, "high": 6.343, "low": 6.304, "close": 6.343, "volume": 118.79, "close_time": 1704488399999}, {"open_time": 1704488400000, "open": 6.343, "high": 6.343, "low": 6.343, "close": 6.343, "volume": 0.0, "close_time": 1704491999999}, {"open_time": 1704492000000, "open": 6.289, "high": 6.289, "low": 6.266, "close": 6.266, "volume": 9.36, "close_time": 1704495599999}, {"open_time": 1704495600000, "open": 6.342, "high": 6.408, "low": 6.342, "close": 6.408, "volume": 172.12, "close_time": 1704499199999}, {"open_time": 1704499200000, "open": 6.408, "high": 6.408, "low": 6.408, "close": 6.408, "volume": 0.0, "close_time": 1704502799999}, {"open_time": 1704502800000, "open": 6.367, "high": 6.367, "low": 6.332, "close": 6.332, "volume": 4.38, "close_time": 1704506399999}, {"open_time": 1704506400000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 2.53, "close_time": 1704509999999}, {"open_time": 1704510000000, "open": 6.327, "high": 6.327, "low": 6.326, "close": 6.326, "volume": 41.31, "close_time": 1704513599999}, {"open_time": 1704513600000, "open": 6.327, "high": 6.327, "low": 6.293, "close": 6.293, "volume": 42.82, "close_time": 1704517199999}, {"open_time": 1704517200000, "open": 6.262, "high": 6.262, "low": 6.131, "close": 6.131, "volume": 101.67, "close_time": 1704520799999}, {"open_time": 1704520800000, "open": 6.11, "high": 6.114, "low": 6.041, "close": 6.041, "volume": 129.87, "close_time": 1704524399999}, {"open_time": 1704524400000, "open": 6.06, "high": 6.122, "low": 6.06, "close": 6.122, "volume": 20.7, "close_time": 1704527999999}, {"open_time": 1704528000000, "open": 6.14, "high": 6.185, "low": 6.14, "close": 6.185, "volume": 92.65, "close_time": 1704531599999}, {"open_time": 1704531600000, "open": 6.213, "high": 6.216, "low": 6.213, "close": 6.216, "volume": 8.43, "close_time": 1704535199999}, {"open_time": 1704535200000, "open": 6.216, "high": 6.216, "low": 6.216, "close": 6.216, "volume": 0.0, "close_time": 1704538799999}, {"open_time": 1704538800000, "open": 6.244, "high": 6.248, "low": 6.244, "close": 6.248, "volume": 10.25, "close_time": 1704542399999}, {"open_time": 1704542400000, "open": 6.272, "high": 6.279, "low": 6.272, "close": 6.279, "volume": 12.4, "close_time": 1704545999999}, {"open_time": 1704546000000, "open": 6.258, "high": 6.258, "low": 6.258, "close": 6.258, "volume": 40.0, "close_time": 1704549599999}, {"open_time": 1704549600000, "open": 6.305, "high": 6.366, "low": 6.295, "close": 6.366, "volume": 21.54, "close_time": 1704553199999}, {"open_time": 1704553200000, "open": 6.375, "high": 6.4, "low": 6.375, "close": 6.39, "volume": 16.01, "close_time": 1704556799999}, {"open_time": 1704556800000, "open": 6.408, "high": 6.408, "low": 6.405, "close": 6.406, "volume": 161.27, "close_time": 1704560399999}, {"open_time": 1704560400000, "open": 6.371, "high": 6.399, "low": 6.371, "close": 6.388, "volume": 41.25, "close_time": 1704563999999}, {"open_time": 1704564000000, "open": 6.388, "high": 6.388, "low": 6.388, "close": 6.388, "volume": 0.0, "close_time": 1704567599999}, {"open_time": 1704567600000, "open": 6.388, "high": 6.388, "low": 6.388, "close": 6.388, "volume": 0.0, "close_time": 1704571199999}, {"open_time": 1704571200000, "open": 6.386, "high": 6.388, "low": 6.386, "close": 6.388, "volume": 42.03, "close_time": 1704574799999}, {"open_time": 1704574800000, "open": 6.388, "high": 6.388, "low": 6.388, "close": 6.388, "volume": 0.0, "close_time": 1704578399999}, {"open_time": 1704578400000, "open": 6.327, "high": 6.327, "low": 6.326, "close": 6.326, "volume": 40.79, "close_time": 1704581999999}, {"open_time": 1704582000000, "open": 6.295, "high": 6.362, "low": 6.293, "close": 6.293, "volume": 62.6, "close_time": 1704585599999}, {"open_time": 1704585600000, "open": 6.372, "high": 6.377, "low": 6.37, "close": 6.377, "volume": 50.52, "close_time": 1704589199999}, {"open_time": 1704589200000, "open": 6.348, "high": 6.396, "low": 6.348, "close": 6.396, "volume": 53.36, "close_time": 1704592799999}, {"open_time": 1704592800000, "open": 6.318, "high": 6.318, "low": 6.318, "close": 6.318, "volume": 10.01, "close_time": 1704596399999}, {"open_time": 1704596400000, "open": 6.349, "high": 6.349, "low": 6.349, "close": 6.349, "volume": 23.54, "close_time": 1704599999999}, {"open_time": 1704600000000, "open": 6.398, "high": 6.405, "low": 6.398, "close": 6.405, "volume": 55.74, "close_time": 1704603599999}, {"open_time": 1704603600000, "open": 6.407, "high": 6.408, "low": 6.407, "close": 6.408, "volume": 11.3, "close_time": 1704607199999}, {"open_time": 1704607200000, "open": 6.408, "high": 6.408, "low": 6.408, "close": 6.408, "volume": 0.0, "close_time": 1704610799999}, {"open_time": 1704610800000, "open": 6.408, "high": 6.408, "low": 6.408, "close": 6.408, "volume": 0.0, "close_time": 1704614399999}, {"open_time": 1704614400000, "open": 6.408, "high": 6.408, "low": 6.408, "close": 6.408, "volume": 0.0, "close_time": 1704617999999}, {"open_time": 1704618000000, "open": 6.327, "high": 6.327, "low": 6.326, "close": 6.326, "volume": 37.72, "close_time": 1704621599999}, {"open_time": 1704621600000, "open": 6.326, "high": 6.326, "low": 6.326, "close": 6.326, "volume": 0.0, "close_time": 1704625199999}, {"open_time": 1704625200000, "open": 6.326, "high": 6.326, "low": 6.326, "close": 6.326, "volume": 0.0, "close_time": 1704628799999}, {"open_time": 1704628800000, "open": 6.295, "high": 6.295, "low": 6.293, "close": 6.293, "volume": 43.8, "close_time": 1704632399999}, {"open_time": 1704632400000, "open": 6.293, "high": 6.293, "low": 6.293, "close": 6.293, "volume": 0.0, "close_time": 1704635999999}, {"open_time": 1704636000000, "open": 6.263, "high": 6.263, "low": 6.263, "close": 6.263, "volume": 22.0, "close_time": 1704639599999}, {"open_time": 1704639600000, "open": 6.262, "high": 6.262, "low": 6.196, "close": 6.206, "volume": 31.63, "close_time": 1704643199999}, {"open_time": 1704643200000, "open": 6.168, "high": 6.168, "low": 6.137, "close": 6.137, "volume": 8.5, "close_time": 1704646799999}, {"open_time": 1704646800000, "open": 6.131, "high": 6.131, "low": 6.131, "close": 6.131, "volume": 8.18, "close_time": 1704650399999}, {"open_time": 1704650400000, "open": 6.177, "high": 6.177, "low": 6.177, "close": 6.177, "volume": 12.48, "close_time": 1704653999999}, {"open_time": 1704654000000, "open": 6.177, "high": 6.177, "low": 6.177, "close": 6.177, "volume": 0.0, "close_time": 1704657599999}, {"open_time": 1704657600000, "open": 6.215, "high": 6.215, "low": 6.149, "close": 6.149, "volume": 47.26, "close_time": 1704661199999}, {"open_time": 1704661200000, "open": 6.123, "high": 6.123, "low": 6.122, "close": 6.122, "volume": 40.02, "close_time": 1704664799999}, {"open_time": 1704664800000, "open": 6.111, "high": 6.146, "low": 5.983, "close": 6.017, "volume": 220.62, "close_time": 1704668399999}, {"open_time": 1704668400000, "open": 5.961, "high": 5.962, "low": 5.923, "close": 5.923, "volume": 193.62, "close_time": 1704671999999}, {"open_time": 1704672000000, "open": 6.017, "high": 6.022, "low": 5.893, "close": 5.893, "volume": 100.51, "close_time": 1704675599999}, {"open_time": 1704675600000, "open": 5.882, "high": 5.912, "low": 5.867, "close": 5.912, "volume": 41.74, "close_time": 1704679199999}, {"open_time": 1704679200000, "open": 5.897, "high": 5.897, "low": 5.746, "close": 5.746, "volume": 279.33, "close_time": 1704682799999}, {"open_time": 1704682800000, "open": 5.756, "high": 5.82, "low": 5.675, "close": 5.771, "volume": 445.88, "close_time": 1704686399999}, {"open_time": 1704686400000, "open": 5.701, "high": 5.85, "low": 5.701, "close": 5.85, "volume": 220.66, "close_time": 1704689999999}, {"open_time": 1704690000000, "open": 5.836, "high": 5.836, "low": 5.812, "close": 5.812, "volume": 1038.69, "close_time": 1704693599999}, {"open_time": 1704693600000, "open": 5.855, "high": 5.909, "low": 5.855, "close": 5.909, "volume": 113.34, "close_time": 1704697199999}, {"open_time": 1704697200000, "open": 5.939, "high": 5.944, "low": 5.915, "close": 5.915, "volume": 65.13, "close_time": 1704700799999}, {"open_time": 1704700800000, "open": 5.937, "high": 5.937, "low": 5.937, "close": 5.937, "volume": 1.13, "close_time": 1704704399999}, {"open_time": 1704704400000, "open": 5.906, "high": 5.906, "low": 5.906, "close": 5.906, "volume": 5.56, "close_time": 1704707999999}, {"open_time": 1704708000000, "open": 5.969, "high": 5.969, "low": 5.969, "close": 5.969, "volume": 4.44, "close_time": 1704711599999}, {"open_time": 1704711600000, "open": 5.992, "high": 6.032, "low": 5.952, "close": 6.032, "volume": 58.55, "close_time": 1704715199999}, {"open_time": 1704715200000, "open": 6.045, "high": 6.092, "low": 6.045, "close": 6.052, "volume": 67.54, "close_time": 1704718799999}, {"open_time": 1704718800000, "open": 6.052, "high": 6.052, "low": 6.052, "close": 6.052, "volume": 0.0, "close_time": 1704722399999}, {"open_time": 1704722400000, "open": 6.121, "high": 6.121, "low": 6.121, "close": 6.121, "volume": 8.16, "close_time": 1704725999999}, {"open_time": 1704726000000, "open": 6.099, "high": 6.099, "low": 6.085, "close": 6.085, "volume": 18.1, "close_time": 1704729599999}, {"open_time": 1704729600000, "open": 6.017, "high": 6.1, "low": 6.014, "close": 6.014, "volume": 75.51, "close_time": 1704733199999}, {"open_time": 1704733200000, "open": 6.013, "high": 6.111, "low": 5.985, "close": 6.111, "volume": 250.31, "close_time": 1704736799999}, {"open_time": 1704736800000, "open": 6.121, "high": 6.186, "low": 6.046, "close": 6.124, "volume": 1153.32, "close_time": 1704740399999}, {"open_time": 1704740400000, "open": 6.207, "high": 6.241, "low": 6.192, "close": 6.241, "volume": 47.54, "close_time": 1704743999999}, {"open_time": 1704744000000, "open": 6.239, "high": 6.239, "low": 6.239, "close": 6.239, "volume": 4.01, "close_time": 1704747599999}, {"open_time": 1704747600000, "open": 6.239, "high": 6.239, "low": 6.139, "close": 6.139, "volume": 10.48, "close_time": 1704751199999}, {"open_time": 1704751200000, "open": 6.138, "high": 6.227, "low": 6.11, "close": 6.227, "volume": 75.43, "close_time": 1704754799999}, {"open_time": 1704754800000, "open": 6.138, "high": 6.229, "low": 6.045, "close": 6.216, "volume": 251.39, "close_time": 1704758399999}, {"open_time": 1704758400000, "open": 6.241, "high": 6.248, "low": 6.106, "close": 6.184, "volume": 266.87, "close_time": 1704761999999}, {"open_time": 1704762000000, "open": 6.184, "high": 6.184, "low": 6.184, "close": 6.184, "volume": 0.0, "close_time": 1704765599999}, {"open_time": 1704765600000, "open": 6.184, "high": 6.184, "low": 6.184, "close": 6.184, "volume": 0.0, "close_time": 1704769199999}, {"open_time": 1704769200000, "open": 6.184, "high": 6.184, "low": 6.184, "close": 6.184, "volume": 0.0, "close_time": 1704772799999}, {"open_time": 1704772800000, "open": 6.168, "high": 6.185, "low": 6.168, "close": 6.185, "volume": 65.05, "close_time": 1704776399999}, {"open_time": 1704776400000, "open": 6.115, "high": 6.141, "low": 6.115, "close": 6.141, "volume": 14.68, "close_time": 1704779999999}, {"open_time": 1704780000000, "open": 6.107, "high": 6.201, "low": 6.106, "close": 6.179, "volume": 39.86, "close_time": 1704783599999}, {"open_time": 1704783600000, "open": 6.146, "high": 6.157, "low": 6.092, "close": 6.092, "volume": 26.24, "close_time": 1704787199999}, {"open_time": 1704787200000, "open": 6.077, "high": 6.077, "low": 6.075, "close": 6.075, "volume": 18.75, "close_time": 1704790799999}, {"open_time": 1704790800000, "open": 6.045, "high": 6.045, "low": 5.983, "close": 5.993, "volume": 32.59, "close_time": 1704794399999}, {"open_time": 1704794400000, "open": 5.953, "high": 6.049, "low": 5.953, "close": 5.989, "volume": 201.58, "close_time": 1704797999999}, {"open_time": 1704798000000, "open": 5.989, "high": 5.989, "low": 5.989, "close": 5.989, "volume": 0.0, "close_time": 1704801599999}, {"open_time": 1704801600000, "open": 5.953, "high": 5.953, "low": 5.881, "close": 5.881, "volume": 44.78, "close_time": 1704805199999}, {"open_time": 1704805200000, "open": 5.863, "high": 5.997, "low": 5.863, "close": 5.992, "volume": 142.6, "close_time": 1704808799999}, {"open_time": 1704808800000, "open": 5.895, "high": 5.975, "low": 5.845, "close": 5.845, "volume": 127.8, "close_time": 1704812399999}, {"open_time": 1704812400000, "open": 5.833, "high": 5.904, "low": 5.833, "close": 5.897, "volume": 55.04, "close_time": 1704815999999}, {"open_time": 1704816000000, "open": 5.81, "high": 5.904, "low": 5.754, "close": 5.754, "volume": 79.54, "close_time": 1704819599999}, {"open_time": 1704819600000, "open": 5.85, "high": 5.879, "low": 5.775, "close": 5.808, "volume": 249.3, "close_time": 1704823199999}, {"open_time": 1704823200000, "open": 5.849, "high": 5.878, "low": 5.809, "close": 5.875, "volume": 232.96, "close_time": 1704826799999}, {"open_time": 1704826800000, "open": 5.858, "high": 5.877, "low": 5.775, "close": 5.775, "volume": 152.32, "close_time": 1704830399999}, {"open_time": 1704830400000, "open": 5.775, "high": 5.775, "low": 5.717, "close": 5.717, "volume": 480.84, "close_time": 1704833999999}, {"open_time": 1704834000000, "open": 5.791, "high": 5.997, "low": 5.76, "close": 5.824, "volume": 1383.42, "close_time": 1704837599999}, {"open_time": 1704837600000, "open": 5.906, "high": 5.999, "low": 5.893, "close": 5.915, "volume": 332.06, "close_time": 1704841199999}, {"open_time": 1704841200000, "open": 5.998, "high": 6.029, "low": 5.927, "close": 6.025, "volume": 162.22, "close_time": 1704844799999}, {"open_time": 1704844800000, "open": 6.028, "high": 6.141, "low": 6.009, "close": 6.137, "volume": 327.37, "close_time": 1704848399999}, {"open_time": 1704848400000, "open": 6.062, "high": 6.062, "low": 6.062, "close": 6.062, "volume": 20.93, "close_time": 1704851999999}, {"open_time": 1704852000000, "open": 6.061, "high": 6.061, "low": 5.983, "close": 5.983, "volume": 129.32, "close_time": 1704855599999}, {"open_time": 1704855600000, "open": 5.983, "high": 6.086, "low": 5.983, "close": 6.06, "volume": 90.64, "close_time": 1704859199999}, {"open_time": 1704859200000, "open": 6.06, "high": 6.085, "low": 5.991, "close": 6.085, "volume": 24.6, "close_time": 1704862799999}, {"open_time": 1704862800000, "open": 6.043, "high": 6.09, "low": 6.042, "close": 6.09, "volume": 56.23, "close_time": 1704866399999}, {"open_time": 1704866400000, "open": 5.987, "high": 5.987, "low": 5.987, "close": 5.987, "volume": 1.01, "close_time": 1704869999999}, {"open_time": 1704870000000, "open": 5.987, "high": 5.987, "low": 5.987, "close": 5.987, "volume": 0.0, "close_time": 1704873599999}, {"open_time": 1704873600000, "open": 5.984, "high": 5.984, "low": 5.983, "close": 5.983, "volume": 17.79, "close_time": 1704877199999}, {"open_time": 1704877200000, "open": 6.022, "high": 6.211, "low": 6.022, "close": 6.17, "volume": 777.95, "close_time": 1704880799999}, {"open_time": 1704880800000, "open": 6.212, "high": 6.269, "low": 6.212, "close": 6.227, "volume": 276.67, "close_time": 1704884399999}, {"open_time": 1704884400000, "open": 6.206, "high": 6.206, "low": 6.206, "close": 6.206, "volume": 9.66, "close_time": 1704887999999}, {"open_time": 1704888000000, "open": 6.184, "high": 6.184, "low": 5.983, "close": 5.993, "volume": 241.33, "close_time": 1704891599999}, {"open_time": 1704891600000, "open": 6.021, "high": 6.072, "low": 6.021, "close": 6.072, "volume": 103.95, "close_time": 1704895199999}, {"open_time": 1704895200000, "open": 6.091, "high": 6.091, "low": 6.029, "close": 6.029, "volume": 10.03, "close_time": 1704898799999}, {"open_time": 1704898800000, "open": 6.091, "high": 6.247, "low": 6.091, "close": 6.174, "volume": 293.69, "close_time": 1704902399999}, {"open_time": 1704902400000, "open": 6.178, "high": 6.178, "low": 6.013, "close": 6.145, "volume": 163.39, "close_time": 1704905999999}, {"open_time": 1704906000000, "open": 6.178, "high": 6.244, "low": 6.178, "close": 6.244, "volume": 159.1, "close_time": 1704909599999}, {"open_time": 1704909600000, "open": 6.245, "high": 6.255, "low": 6.232, "close": 6.232, "volume": 98.37, "close_time": 1704913199999}, {"open_time": 1704913200000, "open": 6.271, "high": 6.343, "low": 6.271, "close": 6.343, "volume": 374.52, "close_time": 1704916799999}, {"open_time": 1704916800000, "open": 6.293, "high": 6.343, "low": 6.219, "close": 6.343, "volume": 305.96, "close_time": 1704920399999}, {"open_time": 1704920400000, "open": 6.352, "high": 6.59, "low": 6.269, "close": 6.59, "volume": 1082.93, "close_time": 1704923999999}, {"open_time": 1704924000000, "open": 6.586, "high": 6.677, "low": 6.556, "close": 6.651, "volume": 599.56, "close_time": 1704927599999}, {"open_time": 1704927600000, "open": 6.64, "high": 6.86, "low": 6.56, "close": 6.56, "volume": 945.58, "close_time": 1704931199999}, {"open_time": 1704931200000, "open": 6.554, "high": 6.67, "low": 6.509, "close": 6.67, "volume": 180.58, "close_time": 1704934799999}, {"open_time": 1704934800000, "open": 6.593, "high": 6.706, "low": 6.593, "close": 6.706, "volume": 45.09, "close_time": 1704938399999}, {"open_time": 1704938400000, "open": 6.702, "high": 6.702, "low": 6.643, "close": 6.643, "volume": 92.68, "close_time": 1704941999999}, {"open_time": 1704942000000, "open": 6.621, "high": 6.708, "low": 6.621, "close": 6.708, "volume": 68.08, "close_time": 1704945599999}, {"open_time": 1704945600000, "open": 6.712, "high": 6.774, "low": 6.66, "close": 6.767, "volume": 389.13, "close_time": 1704949199999}, {"open_time": 1704949200000, "open": 6.765, "high": 6.765, "low": 6.62, "close": 6.62, "volume": 46.53, "close_time": 1704952799999}, {"open_time": 1704952800000, "open": 6.608, "high": 6.608, "low": 6.572, "close": 6.572, "volume": 41.7, "close_time": 1704956399999}, {"open_time": 1704956400000, "open": 6.603, "high": 6.604, "low": 6.559, "close": 6.559, "volume": 49.29, "close_time": 1704959999999}, {"open_time": 1704960000000, "open": 6.671, "high": 6.773, "low": 6.671, "close": 6.699, "volume": 258.93, "close_time": 1704963599999}, {"open_time": 1704963600000, "open": 6.77, "high": 6.774, "low": 6.769, "close": 6.774, "volume": 58.65, "close_time": 1704967199999}, {"open_time": 1704967200000, "open": 6.789, "high": 6.843, "low": 6.7, "close": 6.843, "volume": 358.74, "close_time": 1704970799999}, {"open_time": 1704970800000, "open": 6.811, "high": 6.811, "low": 6.808, "close": 6.808, "volume": 0.35, "close_time": 1704974399999}, {"open_time": 1704974400000, "open": 6.842, "high": 6.89, "low": 6.779, "close": 6.889, "volume": 396.82, "close_time": 1704977999999}, {"open_time": 1704978000000, "open": 6.889, "high": 6.919, "low": 6.776, "close": 6.805, "volume": 1804.82, "close_time": 1704981599999}, {"open_time": 1704981600000, "open": 6.777, "high": 6.948, "low": 6.747, "close": 6.939, "volume": 791.12, "close_time": 1704985199999}, {"open_time": 1704985200000, "open": 6.908, "high": 6.939, "low": 6.628, "close": 6.628, "volume": 987.12, "close_time": 1704988799999}, {"open_time": 1704988800000, "open": 6.62, "high": 6.672, "low": 6.508, "close": 6.672, "volume": 330.8, "close_time": 1704992399999}, {"open_time": 1704992400000, "open": 6.689, "high": 6.757, "low": 6.689, "close": 6.757, "volume": 24.92, "close_time": 1704995999999}, {"open_time": 1704996000000, "open": 6.769, "high": 6.823, "low": 6.69, "close": 6.783, "volume": 271.6, "close_time": 1704999599999}, {"open_time": 1704999600000, "open": 6.823, "high": 6.842, "low": 6.693, "close": 6.716, "volume": 183.58, "close_time": 1705003199999}, {"open_time": 1705003200000, "open": 6.715, "high": 6.715, "low": 6.715, "close": 6.715, "volume": 9.82, "close_time": 1705006799999}, {"open_time": 1705006800000, "open": 6.715, "high": 6.715, "low": 6.715, "close": 6.715, "volume": 0.0, "close_time": 1705010399999}, {"open_time": 1705010400000, "open": 6.715, "high": 6.715, "low": 6.676, "close": 6.676, "volume": 77.11, "close_time": 1705013999999}, {"open_time": 1705014000000, "open": 6.661, "high": 6.86, "low": 6.657, "close": 6.86, "volume": 336.67, "close_time": 1705017599999}, {"open_time": 1705017600000, "open": 6.813, "high": 6.813, "low": 6.707, "close": 6.796, "volume": 2471.77, "close_time": 1705021199999}, {"open_time": 1705021200000, "open": 6.74, "high": 6.74, "low": 6.632, "close": 6.642, "volume": 263.44, "close_time": 1705024799999}, {"open_time": 1705024800000, "open": 6.622, "high": 6.74, "low": 6.622, "close": 6.712, "volume": 47.04, "close_time": 1705028399999}, {"open_time": 1705028400000, "open": 6.712, "high": 6.712, "low": 6.712, "close": 6.712, "volume": 0.0, "close_time": 1705031999999}, {"open_time": 1705032000000, "open": 6.688, "high": 6.688, "low": 6.688, "close": 6.688, "volume": 1.77, "close_time": 1705035599999}, {"open_time": 1705035600000, "open": 6.73, "high": 6.815, "low": 6.663, "close": 6.809, "volume": 222.92, "close_time": 1705039199999}, {"open_time": 1705039200000, "open": 6.791, "high": 6.791, "low": 6.77, "close": 6.77, "volume": 78.6, "close_time": 1705042799999}, {"open_time": 1705042800000, "open": 6.749, "high": 6.749, "low": 6.722, "close": 6.722, "volume": 42.71, "close_time": 1705046399999}, {"open_time": 1705046400000, "open": 6.695, "high": 6.695, "low": 6.632, "close": 6.632, "volume": 139.81, "close_time": 1705049999999}, {"open_time": 1705050000000, "open": 6.68, "high": 6.789, "low": 6.631, "close": 6.788, "volume": 240.59, "close_time": 1705053599999}, {"open_time": 1705053600000, "open": 6.784, "high": 6.789, "low": 6.745, "close": 6.745, "volume": 100.09, "close_time": 1705057199999}, {"open_time": 1705057200000, "open": 6.78, "high": 6.809, "low": 6.78, "close": 6.809, "volume": 77.6, "close_time": 1705060799999}, {"open_time": 1705060800000, "open": 6.809, "high": 6.885, "low": 6.741, "close": 6.763, "volume": 975.0, "close_time": 1705064399999}, {"open_time": 1705064400000, "open": 6.812, "high": 6.9, "low": 6.802, "close": 6.9, "volume": 724.82, "close_time": 1705067999999}, {"open_time": 1705068000000, "open": 6.857, "high": 6.918, "low": 6.856, "close": 6.918, "volume": 1988.16, "close_time": 1705071599999}, {"open_time": 1705071600000, "open": 6.928, "high": 6.963, "low": 6.737, "close": 6.737, "volume": 832.59, "close_time": 1705075199999}, {"open_time": 1705075200000, "open": 6.842, "high": 6.89, "low": 6.615, "close": 6.615, "volume": 265.32, "close_time": 1705078799999}, {"open_time": 1705078800000, "open": 6.695, "high": 6.738, "low": 6.48, "close": 6.657, "volume": 340.51, "close_time": 1705082399999}, {"open_time": 1705082400000, "open": 6.672, "high": 6.672, "low": 6.666, "close": 6.666, "volume": 4.14, "close_time": 1705085999999}, {"open_time": 1705086000000, "open": 6.61, "high": 6.689, "low": 6.609, "close": 6.689, "volume": 107.18, "close_time": 1705089599999}, {"open_time": 1705089600000, "open": 6.706, "high": 6.757, "low": 6.696, "close": 6.757, "volume": 420.84, "close_time": 1705093199999}, {"open_time": 1705093200000, "open": 6.655, "high": 6.655, "low": 6.47, "close": 6.572, "volume": 281.33, "close_time": 1705096799999}, {"open_time": 1705096800000, "open": 6.488, "high": 6.498, "low": 6.306, "close": 6.473, "volume": 650.24, "close_time": 1705100399999}, {"open_time": 1705100400000, "open": 6.494, "high": 6.638, "low": 6.494, "close": 6.609, "volume": 58.65, "close_time": 1705103999999}, {"open_time": 1705104000000, "open": 6.535, "high": 6.535, "low": 6.521, "close": 6.521, "volume": 95.46, "close_time": 1705107599999}, {"open_time": 1705107600000, "open": 6.488, "high": 6.488, "low": 6.415, "close": 6.415, "volume": 18.95, "close_time": 1705111199999}, {"open_time": 1705111200000, "open": 6.431, "high": 6.538, "low": 6.431, "close": 6.538, "volume": 119.7, "close_time": 1705114799999}, {"open_time": 1705114800000, "open": 6.572, "high": 6.672, "low": 6.572, "close": 6.672, "volume": 59.68, "close_time": 1705118399999}, {"open_time": 1705118400000, "open": 6.68, "high": 6.68, "low": 6.68, "close": 6.68, "volume": 40.0, "close_time": 1705121999999}, {"open_time": 1705122000000, "open": 6.681, "high": 6.683, "low": 6.681, "close": 6.683, "volume": 7.5, "close_time": 1705125599999}, {"open_time": 1705125600000, "open": 6.676, "high": 6.676, "low": 6.676, "close": 6.676, "volume": 74.72, "close_time": 1705129199999}, {"open_time": 1705129200000, "open": 6.676, "high": 6.676, "low": 6.676, "close": 6.676, "volume": 0.0, "close_time": 1705132799999}, {"open_time": 1705132800000, "open": 6.676, "high": 6.676, "low": 6.676, "close": 6.676, "volume": 0.0, "close_time": 1705136399999}, {"open_time": 1705136400000, "open": 6.591, "high": 6.591, "low": 6.587, "close": 6.587, "volume": 42.05, "close_time": 1705139999999}, {"open_time": 1705140000000, "open": 6.554, "high": 6.554, "low": 6.523, "close": 6.523, "volume": 26.38, "close_time": 1705143599999}, {"open_time": 1705143600000, "open": 6.525, "high": 6.525, "low": 6.521, "close": 6.521, "volume": 32.21, "close_time": 1705147199999}, {"open_time": 1705147200000, "open": 6.604, "high": 6.605, "low": 6.604, "close": 6.605, "volume": 11.17, "close_time": 1705150799999}, {"open_time": 1705150800000, "open": 6.605, "high": 6.605, "low": 6.605, "close": 6.605, "volume": 0.0, "close_time": 1705154399999}, {"open_time": 1705154400000, "open": 6.522, "high": 6.538, "low": 6.423, "close": 6.538, "volume": 233.0, "close_time": 1705157999999}, {"open_time": 1705158000000, "open": 6.571, "high": 6.59, "low": 6.49, "close": 6.49, "volume": 17.51, "close_time": 1705161599999}, {"open_time": 1705161600000, "open": 6.49, "high": 6.49, "low": 6.49, "close": 6.49, "volume": 0.0, "close_time": 1705165199999}, {"open_time": 1705165200000, "open": 6.49, "high": 6.49, "low": 6.49, "close": 6.49, "volume": 0.0, "close_time": 1705168799999}, {"open_time": 1705168800000, "open": 6.587, "high": 6.605, "low": 6.587, "close": 6.605, "volume": 46.9, "close_time": 1705172399999}, {"open_time": 1705172400000, "open": 6.538, "high": 6.657, "low": 6.537, "close": 6.554, "volume": 51.54, "close_time": 1705175999999}, {"open_time": 1705176000000, "open": 6.563, "high": 6.639, "low": 6.528, "close": 6.556, "volume": 42.77, "close_time": 1705179599999}, {"open_time": 1705179600000, "open": 6.556, "high": 6.556, "low": 6.556, "close": 6.556, "volume": 0.0, "close_time": 1705183199999}, {"open_time": 1705183200000, "open": 6.563, "high": 6.563, "low": 6.562, "close": 6.562, "volume": 30.49, "close_time": 1705186799999}, {"open_time": 1705186800000, "open": 6.672, "high": 6.683, "low": 6.555, "close": 6.56, "volume": 88.42, "close_time": 1705190399999}, {"open_time": 1705190400000, "open": 6.554, "high": 6.554, "low": 6.528, "close": 6.528, "volume": 4.65, "close_time": 1705193999999}, {"open_time": 1705194000000, "open": 6.572, "high": 6.639, "low": 6.572, "close": 6.639, "volume": 6.33, "close_time": 1705197599999}, {"open_time": 1705197600000, "open": 6.639, "high": 6.639, "low": 6.639, "close": 6.639, "volume": 0.0, "close_time": 1705201199999}, {"open_time": 1705201200000, "open": 6.558, "high": 6.558, "low": 6.558, "close": 6.558, "volume": 8.24, "close_time": 1705204799999}, {"open_time": 1705204800000, "open": 6.555, "high": 6.555, "low": 6.554, "close": 6.554, "volume": 37.1, "close_time": 1705208399999}, {"open_time": 1705208400000, "open": 6.589, "high": 6.609, "low": 6.529, "close": 6.529, "volume": 42.48, "close_time": 1705211999999}, {"open_time": 1705212000000, "open": 6.638, "high": 6.639, "low": 6.638, "close": 6.639, "volume": 34.72, "close_time": 1705215599999}, {"open_time": 1705215600000, "open": 6.639, "high": 6.639, "low": 6.639, "close": 6.639, "volume": 0.0, "close_time": 1705219199999}, {"open_time": 1705219200000, "open": 6.639, "high": 6.639, "low": 6.639, "close": 6.639, "volume": 0.0, "close_time": 1705222799999}, {"open_time": 1705222800000, "open": 6.639, "high": 6.639, "low": 6.639, "close": 6.639, "volume": 0.0, "close_time": 1705226399999}, {"open_time": 1705226400000, "open": 6.556, "high": 6.635, "low": 6.556, "close": 6.635, "volume": 7.42, "close_time": 1705229999999}, {"open_time": 1705230000000, "open": 6.602, "high": 6.602, "low": 6.601, "close": 6.601, "volume": 43.06, "close_time": 1705233599999}, {"open_time": 1705233600000, "open": 6.554, "high": 6.554, "low": 6.554, "close": 6.554, "volume": 3.99, "close_time": 1705237199999}, {"open_time": 1705237200000, "open": 6.554, "high": 6.554, "low": 6.554, "close": 6.554, "volume": 0.0, "close_time": 1705240799999}, {"open_time": 1705240800000, "open": 6.554, "high": 6.554, "low": 6.554, "close": 6.554, "volume": 0.0, "close_time": 1705244399999}, {"open_time": 1705244400000, "open": 6.529, "high": 6.529, "low": 6.529, "close": 6.529, "volume": 1.63, "close_time": 1705247999999}, {"open_time": 1705248000000, "open": 6.53, "high": 6.53, "low": 6.488, "close": 6.488, "volume": 40.6, "close_time": 1705251599999}, {"open_time": 1705251600000, "open": 6.491, "high": 6.491, "low": 6.459, "close": 6.459, "volume": 9.99, "close_time": 1705255199999}, {"open_time": 1705255200000, "open": 6.459, "high": 6.459, "low": 6.459, "close": 6.459, "volume": 0.0, "close_time": 1705258799999}, {"open_time": 1705258800000, "open": 6.456, "high": 6.46, "low": 6.422, "close": 6.422, "volume": 46.12, "close_time": 1705262399999}, {"open_time": 1705262400000, "open": 6.412, "high": 6.46, "low": 6.307, "close": 6.46, "volume": 506.84, "close_time": 1705265999999}, {"open_time": 1705266000000, "open": 6.457, "high": 6.457, "low": 6.386, "close": 6.388, "volume": 57.69, "close_time": 1705269599999}, {"open_time": 1705269600000, "open": 6.462, "high": 6.473, "low": 6.462, "close": 6.473, "volume": 10.25, "close_time": 1705273199999}, {"open_time": 1705273200000, "open": 6.359, "high": 6.359, "low": 6.326, "close": 6.326, "volume": 90.44, "close_time": 1705276799999}, {"open_time": 1705276800000, "open": 6.326, "high": 6.326, "low": 6.326, "close": 6.326, "volume": 0.0, "close_time": 1705280399999}, {"open_time": 1705280400000, "open": 6.322, "high": 6.408, "low": 6.322, "close": 6.408, "volume": 43.16, "close_time": 1705283999999}, {"open_time": 1705284000000, "open": 6.408, "high": 6.408, "low": 6.408, "close": 6.408, "volume": 0.0, "close_time": 1705287599999}, {"open_time": 1705287600000, "open": 6.44, "high": 6.505, "low": 6.439, "close": 6.505, "volume": 41.34, "close_time": 1705291199999}, {"open_time": 1705291200000, "open": 6.505, "high": 6.505, "low": 6.505, "close": 6.505, "volume": 0.0, "close_time": 1705294799999}, {"open_time": 1705294800000, "open": 6.536, "high": 6.602, "low": 6.536, "close": 6.602, "volume": 45.8, "close_time": 1705298399999}, {"open_time": 1705298400000, "open": 6.592, "high": 6.605, "low": 6.592, "close": 6.605, "volume": 5.01, "close_time": 1705301999999}, {"open_time": 1705302000000, "open": 6.605, "high": 6.605, "low": 6.605, "close": 6.605, "volume": 0.0, "close_time": 1705305599999}, {"open_time": 1705305600000, "open": 6.605, "high": 6.605, "low": 6.605, "close": 6.605, "volume": 0.0, "close_time": 1705309199999}, {"open_time": 1705309200000, "open": 6.521, "high": 6.672, "low": 6.505, "close": 6.672, "volume": 46.86, "close_time": 1705312799999}, {"open_time": 1705312800000, "open": 6.649, "high": 6.699, "low": 6.649, "close": 6.699, "volume": 22.77, "close_time": 1705316399999}, {"open_time": 1705316400000, "open": 6.699, "high": 6.706, "low": 6.658, "close": 6.658, "volume": 39.11, "close_time": 1705319999999}, {"open_time": 1705320000000, "open": 6.621, "high": 6.621, "low": 6.62, "close": 6.62, "volume": 39.59, "close_time": 1705323599999}, {"open_time": 1705323600000, "open": 6.587, "high": 6.587, "low": 6.587, "close": 6.587, "volume": 1.54, "close_time": 1705327199999}, {"open_time": 1705327200000, "open": 6.588, "high": 6.588, "low": 6.54, "close": 6.54, "volume": 68.95, "close_time": 1705330799999}, {"open_time": 1705330800000, "open": 6.521, "high": 6.521, "low": 6.5, "close": 6.5, "volume": 15.72, "close_time": 1705334399999}, {"open_time": 1705334400000, "open": 6.581, "high": 6.581, "low": 6.492, "close": 6.492, "volume": 13.21, "close_time": 1705337999999}, {"open_time": 1705338000000, "open": 6.492, "high": 6.492, "low": 6.492, "close": 6.492, "volume": 0.0, "close_time": 1705341599999}, {"open_time": 1705341600000, "open": 6.604, "high": 6.706, "low": 6.604, "close": 6.706, "volume": 123.41, "close_time": 1705345199999}, {"open_time": 1705345200000, "open": 6.687, "high": 6.687, "low": 6.544, "close": 6.643, "volume": 284.83, "close_time": 1705348799999}, {"open_time": 1705348800000, "open": 6.672, "high": 6.672, "low": 6.672, "close": 6.672, "volume": 3.97, "close_time": 1705352399999}, {"open_time": 1705352400000, "open": 6.689, "high": 6.689, "low": 6.688, "close": 6.688, "volume": 9.43, "close_time": 1705355999999}, {"open_time": 1705356000000, "open": 6.588, "high": 6.724, "low": 6.587, "close": 6.724, "volume": 71.01, "close_time": 1705359599999}, {"open_time": 1705359600000, "open": 6.724, "high": 6.724, "low": 6.724, "close": 6.724, "volume": 0.0, "close_time": 1705363199999}, {"open_time": 1705363200000, "open": 6.724, "high": 6.76, "low": 6.663, "close": 6.76, "volume": 558.61, "close_time": 1705366799999}, {"open_time": 1705366800000, "open": 6.76, "high": 6.774, "low": 6.677, "close": 6.689, "volume": 1166.04, "close_time": 1705370399999}, {"open_time": 1705370400000, "open": 6.689, "high": 6.689, "low": 6.689, "close": 6.689, "volume": 0.0, "close_time": 1705373999999}, {"open_time": 1705374000000, "open": 6.682, "high": 6.782, "low": 6.674, "close": 6.782, "volume": 152.17, "close_time": 1705377599999}, {"open_time": 1705377600000, "open": 6.789, "high": 6.872, "low": 6.778, "close": 6.871, "volume": 389.22, "close_time": 1705381199999}, {"open_time": 1705381200000, "open": 6.847, "high": 6.883, "low": 6.825, "close": 6.825, "volume": 81.0, "close_time": 1705384799999}, {"open_time": 1705384800000, "open": 6.874, "high": 6.874, "low": 6.802, "close": 6.802, "volume": 27.36, "close_time": 1705388399999}, {"open_time": 1705388400000, "open": 6.791, "high": 6.84, "low": 6.79, "close": 6.831, "volume": 127.4, "close_time": 1705391999999}, {"open_time": 1705392000000, "open": 6.785, "high": 6.878, "low": 6.78, "close": 6.878, "volume": 325.63, "close_time": 1705395599999}, {"open_time": 1705395600000, "open": 6.889, "high": 6.889, "low": 6.88, "close": 6.882, "volume": 37.08, "close_time": 1705399199999}, {"open_time": 1705399200000, "open": 6.882, "high": 6.882, "low": 6.882, "close": 6.882, "volume": 0.0, "close_time": 1705402799999}, {"open_time": 1705402800000, "open": 6.889, "high": 6.932, "low": 6.865, "close": 6.865, "volume": 136.4, "close_time": 1705406399999}, {"open_time": 1705406400000, "open": 6.839, "high": 6.839, "low": 6.839, "close": 6.839, "volume": 9.64, "close_time": 1705409999999}, {"open_time": 1705410000000, "open": 6.816, "high": 6.839, "low": 6.772, "close": 6.779, "volume": 140.2, "close_time": 1705413599999}, {"open_time": 1705413600000, "open": 6.757, "high": 6.809, "low": 6.656, "close": 6.809, "volume": 160.02, "close_time": 1705417199999}, {"open_time": 1705417200000, "open": 6.814, "high": 6.878, "low": 6.764, "close": 6.839, "volume": 315.72, "close_time": 1705420799999}, {"open_time": 1705420800000, "open": 6.868, "high": 6.906, "low": 6.757, "close": 6.818, "volume": 98.38, "close_time": 1705424399999}, {"open_time": 1705424400000, "open": 6.826, "high": 6.826, "low": 6.826, "close": 6.826, "volume": 6.9, "close_time": 1705427999999}, {"open_time": 1705428000000, "open": 6.88, "high": 6.88, "low": 6.807, "close": 6.807, "volume": 162.88, "close_time": 1705431599999}, {"open_time": 1705431600000, "open": 6.801, "high": 6.809, "low": 6.801, "close": 6.809, "volume": 51.63, "close_time": 1705435199999}, {"open_time": 1705435200000, "open": 6.809, "high": 6.809, "low": 6.809, "close": 6.809, "volume": 0.0, "close_time": 1705438799999}, {"open_time": 1705438800000, "open": 6.894, "high": 6.9, "low": 6.893, "close": 6.893, "volume": 134.18, "close_time": 1705442399999}, {"open_time": 1705442400000, "open": 6.875, "high": 6.875, "low": 6.797, "close": 6.797, "volume": 84.13, "close_time": 1705445999999}, {"open_time": 1705446000000, "open": 6.853, "high": 6.854, "low": 6.83, "close": 6.83, "volume": 102.23, "close_time": 1705449599999}, {"open_time": 1705449600000, "open": 6.83, "high": 6.83, "low": 6.83, "close": 6.83, "volume": 0.0, "close_time": 1705453199999}, {"open_time": 1705453200000, "open": 6.806, "high": 6.806, "low": 6.806, "close": 6.806, "volume": 0.55, "close_time": 1705456799999}, {"open_time": 1705456800000, "open": 6.806, "high": 6.806, "low": 6.806, "close": 6.806, "volume": 0.0, "close_time": 1705460399999}, {"open_time": 1705460400000, "open": 6.806, "high": 6.806, "low": 6.806, "close": 6.806, "volume": 0.0, "close_time": 1705463999999}, {"open_time": 1705464000000, "open": 6.806, "high": 6.806, "low": 6.757, "close": 6.757, "volume": 169.49, "close_time": 1705467599999}, {"open_time": 1705467600000, "open": 6.757, "high": 6.757, "low": 6.746, "close": 6.746, "volume": 26.84, "close_time": 1705471199999}, {"open_time": 1705471200000, "open": 6.724, "high": 6.724, "low": 6.713, "close": 6.713, "volume": 22.91, "close_time": 1705474799999}, {"open_time": 1705474800000, "open": 6.807, "high": 6.807, "low": 6.706, "close": 6.706, "volume": 27.26, "close_time": 1705478399999}, {"open_time": 1705478400000, "open": 6.7, "high": 6.709, "low": 6.699, "close": 6.709, "volume": 14.24, "close_time": 1705481999999}, {"open_time": 1705482000000, "open": 6.7, "high": 6.7, "low": 6.7, "close": 6.7, "volume": 10.38, "close_time": 1705485599999}, {"open_time": 1705485600000, "open": 6.795, "high": 6.795, "low": 6.788, "close": 6.789, "volume": 53.57, "close_time": 1705489199999}, {"open_time": 1705489200000, "open": 6.793, "high": 6.795, "low": 6.778, "close": 6.795, "volume": 68.19, "close_time": 1705492799999}, {"open_time": 1705492800000, "open": 6.809, "high": 6.876, "low": 6.809, "close": 6.872, "volume": 158.07, "close_time": 1705496399999}, {"open_time": 1705496400000, "open": 6.853, "high": 6.853, "low": 6.788, "close": 6.788, "volume": 77.01, "close_time": 1705499999999}, {"open_time": 1705500000000, "open": 6.787, "high": 6.846, "low": 6.744, "close": 6.846, "volume": 133.61, "close_time": 1705503599999}, {"open_time": 1705503600000, "open": 6.865, "high": 6.865, "low": 6.727, "close": 6.727, "volume": 111.78, "close_time": 1705507199999}, {"open_time": 1705507200000, "open": 6.727, "high": 6.727, "low": 6.727, "close": 6.727, "volume": 0.0, "close_time": 1705510799999}, {"open_time": 1705510800000, "open": 6.8, "high": 6.8, "low": 6.8, "close": 6.8, "volume": 6.58, "close_time": 1705514399999}, {"open_time": 1705514400000, "open": 6.734, "high": 6.837, "low": 6.734, "close": 6.837, "volume": 16.21, "close_time": 1705517999999}, {"open_time": 1705518000000, "open": 6.803, "high": 6.835, "low": 6.803, "close": 6.833, "volume": 339.89, "close_time": 1705521599999}, {"open_time": 1705521600000, "open": 6.833, "high": 6.833, "low": 6.833, "close": 6.833, "volume": 0.0, "close_time": 1705525199999}, {"open_time": 1705525200000, "open": 6.73, "high": 6.73, "low": 6.718, "close": 6.718, "volume": 86.71, "close_time": 1705528799999}, {"open_time": 1705528800000, "open": 6.718, "high": 6.718, "low": 6.673, "close": 6.673, "volume": 48.77, "close_time": 1705532399999}, {"open_time": 1705532400000, "open": 6.673, "high": 6.673, "low": 6.673, "close": 6.673, "volume": 0.0, "close_time": 1705535999999}, {"open_time": 1705536000000, "open": 6.77, "high": 6.809, "low": 6.77, "close": 6.809, "volume": 102.22, "close_time": 1705539599999}, {"open_time": 1705539600000, "open": 6.739, "high": 6.828, "low": 6.735, "close": 6.827, "volume": 41.95, "close_time": 1705543199999}, {"open_time": 1705543200000, "open": 6.722, "high": 6.836, "low": 6.622, "close": 6.622, "volume": 4792.99, "close_time": 1705546799999}, {"open_time": 1705546800000, "open": 6.622, "high": 6.622, "low": 6.622, "close": 6.622, "volume": 0.0, "close_time": 1705550399999}, {"open_time": 1705550400000, "open": 6.68, "high": 6.68, "low": 6.68, "close": 6.68, "volume": 9.97, "close_time": 1705553999999}, {"open_time": 1705554000000, "open": 6.68, "high": 6.681, "low": 6.68, "close": 6.68, "volume": 4492.19, "close_time": 1705557599999}, {"open_time": 1705557600000, "open": 6.624, "high": 6.624, "low": 6.624, "close": 6.624, "volume": 1.59, "close_time": 1705561199999}, {"open_time": 1705561200000, "open": 6.624, "high": 6.624, "low": 6.624, "close": 6.624, "volume": 0.0, "close_time": 1705564799999}, {"open_time": 1705564800000, "open": 6.739, "high": 6.74, "low": 6.739, "close": 6.74, "volume": 27.76, "close_time": 1705568399999}, {"open_time": 1705568400000, "open": 6.74, "high": 6.74, "low": 6.74, "close": 6.74, "volume": 0.0, "close_time": 1705571999999}, {"open_time": 1705572000000, "open": 6.656, "high": 6.656, "low": 6.576, "close": 6.576, "volume": 74.0, "close_time": 1705575599999}, {"open_time": 1705575600000, "open": 6.576, "high": 6.576, "low": 6.576, "close": 6.576, "volume": 0.0, "close_time": 1705579199999}, {"open_time": 1705579200000, "open": 6.57, "high": 6.66, "low": 6.554, "close": 6.554, "volume": 45.83, "close_time": 1705582799999}, {"open_time": 1705582800000, "open": 6.532, "high": 6.532, "low": 6.522, "close": 6.526, "volume": 25.17, "close_time": 1705586399999}, {"open_time": 1705586400000, "open": 6.632, "high": 6.632, "low": 6.632, "close": 6.632, "volume": 13.91, "close_time": 1705589999999}, {"open_time": 1705590000000, "open": 6.629, "high": 6.629, "low": 6.629, "close": 6.629, "volume": 6.68, "close_time": 1705593599999}, {"open_time": 1705593600000, "open": 6.591, "high": 6.591, "low": 6.386, "close": 6.386, "volume": 176.55, "close_time": 1705597199999}, {"open_time": 1705597200000, "open": 6.372, "high": 6.473, "low": 6.372, "close": 6.39, "volume": 626.64, "close_time": 1705600799999}, {"open_time": 1705600800000, "open": 6.376, "high": 6.434, "low": 6.349, "close": 6.434, "volume": 61.86, "close_time": 1705604399999}, {"open_time": 1705604400000, "open": 6.352, "high": 6.352, "low": 6.231, "close": 6.231, "volume": 105.49, "close_time": 1705607999999}, {"open_time": 1705608000000, "open": 6.311, "high": 6.343, "low": 6.26, "close": 6.272, "volume": 68.69, "close_time": 1705611599999}, {"open_time": 1705611600000, "open": 6.274, "high": 6.362, "low": 6.274, "close": 6.362, "volume": 15.73, "close_time": 1705615199999}, {"open_time": 1705615200000, "open": 6.362, "high": 6.362, "low": 6.362, "close": 6.362, "volume": 0.0, "close_time": 1705618799999}, {"open_time": 1705618800000, "open": 6.362, "high": 6.362, "low": 6.362, "close": 6.362, "volume": 6.14, "close_time": 1705622399999}, {"open_time": 1705622400000, "open": 6.293, "high": 6.293, "low": 6.292, "close": 6.292, "volume": 72.9, "close_time": 1705625999999}, {"open_time": 1705626000000, "open": 6.277, "high": 6.277, "low": 6.262, "close": 6.262, "volume": 19.56, "close_time": 1705629599999}, {"open_time": 1705629600000, "open": 6.262, "high": 6.262, "low": 6.231, "close": 6.231, "volume": 33.95, "close_time": 1705633199999}, {"open_time": 1705633200000, "open": 6.23, "high": 6.23, "low": 6.185, "close": 6.185, "volume": 53.28, "close_time": 1705636799999}, {"open_time": 1705636800000, "open": 6.178, "high": 6.279, "low": 6.178, "close": 6.279, "volume": 95.18, "close_time": 1705640399999}, {"open_time": 1705640400000, "open": 6.293, "high": 6.299, "low": 6.261, "close": 6.261, "volume": 8.34, "close_time": 1705643999999}, {"open_time": 1705644000000, "open": 6.304, "high": 6.31, "low": 6.304, "close": 6.31, "volume": 55.96, "close_time": 1705647599999}, {"open_time": 1705647600000, "open": 6.343, "high": 6.366, "low": 6.343, "close": 6.366, "volume": 12.23, "close_time": 1705651199999}, {"open_time": 1705651200000, "open": 6.366, "high": 6.366, "low": 6.366, "close": 6.366, "volume": 0.0, "close_time": 1705654799999}, {"open_time": 1705654800000, "open": 6.366, "high": 6.366, "low": 6.366, "close": 6.366, "volume": 0.0, "close_time": 1705658399999}, {"open_time": 1705658400000, "open": 6.272, "high": 6.272, "low": 6.272, "close": 6.272, "volume": 5.49, "close_time": 1705661999999}, {"open_time": 1705662000000, "open": 6.272, "high": 6.272, "low": 6.272, "close": 6.272, "volume": 0.0, "close_time": 1705665599999}, {"open_time": 1705665600000, "open": 6.353, "high": 6.353, "low": 6.29, "close": 6.29, "volume": 58.11, "close_time": 1705669199999}, {"open_time": 1705669200000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 0.0, "close_time": 1705672799999}, {"open_time": 1705672800000, "open": 6.342, "high": 6.371, "low": 6.342, "close": 6.371, "volume": 69.2, "close_time": 1705676399999}, {"open_time": 1705676400000, "open": 6.263, "high": 6.263, "low": 6.262, "close": 6.262, "volume": 16.1, "close_time": 1705679999999}, {"open_time": 1705680000000, "open": 6.23, "high": 6.234, "low": 6.075, "close": 6.075, "volume": 108.08, "close_time": 1705683599999}, {"open_time": 1705683600000, "open": 6.048, "high": 6.213, "low": 6.048, "close": 6.213, "volume": 213.73, "close_time": 1705687199999}, {"open_time": 1705687200000, "open": 6.216, "high": 6.31, "low": 6.216, "close": 6.31, "volume": 33.48, "close_time": 1705690799999}, {"open_time": 1705690800000, "open": 6.31, "high": 6.31, "low": 6.31, "close": 6.31, "volume": 0.0, "close_time": 1705694399999}, {"open_time": 1705694400000, "open": 6.337, "high": 6.343, "low": 6.337, "close": 6.343, "volume": 11.33, "close_time": 1705697999999}, {"open_time": 1705698000000, "open": 6.294, "high": 6.294, "low": 6.291, "close": 6.291, "volume": 222.26, "close_time": 1705701599999}, {"open_time": 1705701600000, "open": 6.291, "high": 6.291, "low": 6.291, "close": 6.291, "volume": 0.0, "close_time": 1705705199999}, {"open_time": 1705705200000, "open": 6.291, "high": 6.291, "low": 6.291, "close": 6.291, "volume": 0.0, "close_time": 1705708799999}, {"open_time": 1705708800000, "open": 6.309, "high": 6.351, "low": 6.309, "close": 6.351, "volume": 8.87, "close_time": 1705712399999}, {"open_time": 1705712400000, "open": 6.327, "high": 6.408, "low": 6.327, "close": 6.398, "volume": 73.34, "close_time": 1705715999999}, {"open_time": 1705716000000, "open": 6.398, "high": 6.398, "low": 6.398, "close": 6.398, "volume": 0.0, "close_time": 1705719599999}, {"open_time": 1705719600000, "open": 6.357, "high": 6.357, "low": 6.357, "close": 6.357, "volume": 0.41, "close_time": 1705723199999}, {"open_time": 1705723200000, "open": 6.357, "high": 6.357, "low": 6.357, "close": 6.357, "volume": 0.0, "close_time": 1705726799999}, {"open_time": 1705726800000, "open": 6.44, "high": 6.462, "low": 6.44, "close": 6.462, "volume": 12.05, "close_time": 1705730399999}, {"open_time": 1705730400000, "open": 6.473, "high": 6.625, "low": 6.473, "close": 6.625, "volume": 172.89, "close_time": 1705733999999}, {"open_time": 1705734000000, "open": 6.619, "high": 6.619, "low": 6.619, "close": 6.619, "volume": 2.27, "close_time": 1705737599999}, {"open_time": 1705737600000, "open": 6.525, "high": 6.525, "low": 6.488, "close": 6.52, "volume": 157.48, "close_time": 1705741199999}, {"open_time": 1705741200000, "open": 6.52, "high": 6.52, "low": 6.481, "close": 6.481, "volume": 54.33, "close_time": 1705744799999}, {"open_time": 1705744800000, "open": 6.481, "high": 6.481, "low": 6.481, "close": 6.481, "volume": 0.0, "close_time": 1705748399999}, {"open_time": 1705748400000, "open": 6.481, "high": 6.481, "low": 6.481, "close": 6.481, "volume": 0.0, "close_time": 1705751999999}, {"open_time": 1705752000000, "open": 6.481, "high": 6.481, "low": 6.481, "close": 6.481, "volume": 0.0, "close_time": 1705755599999}, {"open_time": 1705755600000, "open": 6.481, "high": 6.481, "low": 6.481, "close": 6.481, "volume": 0.0, "close_time": 1705759199999}, {"open_time": 1705759200000, "open": 6.483, "high": 6.485, "low": 6.483, "close": 6.485, "volume": 38.19, "close_time": 1705762799999}, {"open_time": 1705762800000, "open": 6.516, "high": 6.516, "low": 6.482, "close": 6.482, "volume": 9.97, "close_time": 1705766399999}, {"open_time": 1705766400000, "open": 6.482, "high": 6.482, "low": 6.482, "close": 6.482, "volume": 0.0, "close_time": 1705769999999}, {"open_time": 1705770000000, "open": 6.524, "high": 6.524, "low": 6.453, "close": 6.453, "volume": 33.71, "close_time": 1705773599999}, {"open_time": 1705773600000, "open": 6.46, "high": 6.46, "low": 6.46, "close": 6.46, "volume": 7.73, "close_time": 1705777199999}, {"open_time": 1705777200000, "open": 6.46, "high": 6.46, "low": 6.46, "close": 6.46, "volume": 0.0, "close_time": 1705780799999}, {"open_time": 1705780800000, "open": 6.456, "high": 6.456, "low": 6.456, "close": 6.456, "volume": 3.75, "close_time": 1705784399999}, {"open_time": 1705784400000, "open": 6.45, "high": 6.45, "low": 6.45, "close": 6.45, "volume": 10.19, "close_time": 1705787999999}, {"open_time": 1705788000000, "open": 6.509, "high": 6.525, "low": 6.469, "close": 6.525, "volume": 94.9, "close_time": 1705791599999}, {"open_time": 1705791600000, "open": 6.528, "high": 6.534, "low": 6.498, "close": 6.509, "volume": 89.36, "close_time": 1705795199999}, {"open_time": 1705795200000, "open": 6.509, "high": 6.509, "low": 6.509, "close": 6.509, "volume": 0.0, "close_time": 1705798799999}, {"open_time": 1705798800000, "open": 6.44, "high": 6.44, "low": 6.425, "close": 6.425, "volume": 12.94, "close_time": 1705802399999}, {"open_time": 1705802400000, "open": 6.44, "high": 6.44, "low": 6.44, "close": 6.44, "volume": 5.83, "close_time": 1705805999999}, {"open_time": 1705806000000, "open": 6.44, "high": 6.44, "low": 6.44, "close": 6.44, "volume": 0.0, "close_time": 1705809599999}, {"open_time": 1705809600000, "open": 6.452, "high": 6.452, "low": 6.433, "close": 6.433, "volume": 38.92, "close_time": 1705813199999}, {"open_time": 1705813200000, "open": 6.433, "high": 6.433, "low": 6.433, "close": 6.433, "volume": 0.0, "close_time": 1705816799999}, {"open_time": 1705816800000, "open": 6.433, "high": 6.433, "low": 6.433, "close": 6.433, "volume": 0.0, "close_time": 1705820399999}, {"open_time": 1705820400000, "open": 6.433, "high": 6.433, "low": 6.433, "close": 6.433, "volume": 0.0, "close_time": 1705823999999}, {"open_time": 1705824000000, "open": 6.433, "high": 6.433, "low": 6.433, "close": 6.433, "volume": 0.0, "close_time": 1705827599999}, {"open_time": 1705827600000, "open": 6.433, "high": 6.433, "low": 6.433, "close": 6.433, "volume": 0.0, "close_time": 1705831199999}, {"open_time": 1705831200000, "open": 6.433, "high": 6.433, "low": 6.433, "close": 6.433, "volume": 0.0, "close_time": 1705834799999}, {"open_time": 1705834800000, "open": 6.433, "high": 6.433, "low": 6.433, "close": 6.433, "volume": 0.0, "close_time": 1705838399999}, {"open_time": 1705838400000, "open": 6.432, "high": 6.432, "low": 6.432, "close": 6.432, "volume": 14.11, "close_time": 1705841999999}, {"open_time": 1705842000000, "open": 6.432, "high": 6.432, "low": 6.432, "close": 6.432, "volume": 0.0, "close_time": 1705845599999}, {"open_time": 1705845600000, "open": 6.432, "high": 6.432, "low": 6.432, "close": 6.432, "volume": 0.0, "close_time": 1705849199999}, {"open_time": 1705849200000, "open": 6.451, "high": 6.451, "low": 6.451, "close": 6.451, "volume": 7.23, "close_time": 1705852799999}, {"open_time": 1705852800000, "open": 6.455, "high": 6.455, "low": 6.412, "close": 6.412, "volume": 253.91, "close_time": 1705856399999}, {"open_time": 1705856400000, "open": 6.412, "high": 6.412, "low": 6.412, "close": 6.412, "volume": 0.0, "close_time": 1705859999999}, {"open_time": 1705860000000, "open": 6.412, "high": 6.412, "low": 6.412, "close": 6.412, "volume": 0.0, "close_time": 1705863599999}, {"open_time": 1705863600000, "open": 6.412, "high": 6.412, "low": 6.412, "close": 6.412, "volume": 0.0, "close_time": 1705867199999}, {"open_time": 1705867200000, "open": 6.412, "high": 6.412, "low": 6.412, "close": 6.412, "volume": 0.0, "close_time": 1705870799999}, {"open_time": 1705870800000, "open": 6.412, "high": 6.412, "low": 6.412, "close": 6.412, "volume": 0.0, "close_time": 1705874399999}, {"open_time": 1705874400000, "open": 6.412, "high": 6.412, "low": 6.412, "close": 6.412, "volume": 0.0, "close_time": 1705877999999}, {"open_time": 1705878000000, "open": 6.404, "high": 6.494, "low": 6.379, "close": 6.379, "volume": 106.98, "close_time": 1705881599999}, {"open_time": 1705881600000, "open": 6.36, "high": 6.36, "low": 6.351, "close": 6.351, "volume": 53.13, "close_time": 1705885199999}, {"open_time": 1705885200000, "open": 6.326, "high": 6.326, "low": 6.293, "close": 6.293, "volume": 33.66, "close_time": 1705888799999}, {"open_time": 1705888800000, "open": 6.287, "high": 6.287, "low": 6.23, "close": 6.23, "volume": 56.59, "close_time": 1705892399999}, {"open_time": 1705892400000, "open": 6.223, "high": 6.223, "low": 6.22, "close": 6.22, "volume": 15.16, "close_time": 1705895999999}, {"open_time": 1705896000000, "open": 6.31, "high": 6.342, "low": 6.23, "close": 6.23, "volume": 8.92, "close_time": 1705899599999}, {"open_time": 1705899600000, "open": 6.2, "high": 6.2, "low": 6.19, "close": 6.2, "volume": 18.77, "close_time": 1705903199999}, {"open_time": 1705903200000, "open": 6.185, "high": 6.298, "low": 6.185, "close": 6.298, "volume": 120.81, "close_time": 1705906799999}, {"open_time": 1705906800000, "open": 6.305, "high": 6.305, "low": 6.296, "close": 6.296, "volume": 1.79, "close_time": 1705910399999}, {"open_time": 1705910400000, "open": 6.304, "high": 6.304, "low": 6.199, "close": 6.199, "volume": 30.15, "close_time": 1705913999999}, {"open_time": 1705914000000, "open": 6.18, "high": 6.18, "low": 6.168, "close": 6.168, "volume": 41.93, "close_time": 1705917599999}, {"open_time": 1705917600000, "open": 6.137, "high": 6.181, "low": 6.077, "close": 6.178, "volume": 63.17, "close_time": 1705921199999}, {"open_time": 1705921200000, "open": 6.184, "high": 6.216, "low": 6.184, "close": 6.216, "volume": 64.29, "close_time": 1705924799999}, {"open_time": 1705924800000, "open": 6.216, "high": 6.216, "low": 6.216, "close": 6.216, "volume": 0.0, "close_time": 1705928399999}, {"open_time": 1705928400000, "open": 6.216, "high": 6.216, "low": 6.216, "close": 6.216, "volume": 0.0, "close_time": 1705931999999}, {"open_time": 1705932000000, "open": 6.139, "high": 6.139, "low": 6.106, "close": 6.106, "volume": 95.1, "close_time": 1705935599999}, {"open_time": 1705935600000, "open": 6.075, "high": 6.075, "low": 6.06, "close": 6.06, "volume": 14.44, "close_time": 1705939199999}, {"open_time": 1705939200000, "open": 6.06, "high": 6.149, "low": 6.06, "close": 6.129, "volume": 65.18, "close_time": 1705942799999}, {"open_time": 1705942800000, "open": 6.129, "high": 6.129, "low": 6.129, "close": 6.129, "volume": 0.0, "close_time": 1705946399999}, {"open_time": 1705946400000, "open": 6.129, "high": 6.129, "low": 6.129, "close": 6.129, "volume": 0.0, "close_time": 1705949999999}, {"open_time": 1705950000000, "open": 6.059, "high": 6.059, "low": 5.954, "close": 5.954, "volume": 311.26, "close_time": 1705953599999}, {"open_time": 1705953600000, "open": 6.059, "high": 6.122, "low": 6.059, "close": 6.122, "volume": 108.12, "close_time": 1705957199999}, {"open_time": 1705957200000, "open": 6.122, "high": 6.122, "low": 6.122, "close": 6.122, "volume": 0.0, "close_time": 1705960799999}, {"open_time": 1705960800000, "open": 6.05, "high": 6.05, "low": 6.013, "close": 6.013, "volume": 144.89, "close_time": 1705964399999}, {"open_time": 1705964400000, "open": 6.013, "high": 6.013, "low": 6.013, "close": 6.013, "volume": 0.0, "close_time": 1705967999999}, {"open_time": 1705968000000, "open": 6.087, "high": 6.087, "low": 6.087, "close": 6.087, "volume": 34.41, "close_time": 1705971599999}, {"open_time": 1705971600000, "open": 6.088, "high": 6.091, "low": 6.053, "close": 6.053, "volume": 57.77, "close_time": 1705975199999}, {"open_time": 1705975200000, "open": 6.118, "high": 6.122, "low": 6.118, "close": 6.122, "volume": 16.7, "close_time": 1705978799999}, {"open_time": 1705978800000, "open": 6.056, "high": 6.056, "low": 6.056, "close": 6.056, "volume": 1.56, "close_time": 1705982399999}, {"open_time": 1705982400000, "open": 6.056, "high": 6.056, "low": 6.056, "close": 6.056, "volume": 0.0, "close_time": 1705985999999}, {"open_time": 1705986000000, "open": 6.056, "high": 6.056, "low": 6.056, "close": 6.056, "volume": 0.0, "close_time": 1705989599999}, {"open_time": 1705989600000, "open": 6.065, "high": 6.065, "low": 6.065, "close": 6.065, "volume": 17.99, "close_time": 1705993199999}, {"open_time": 1705993200000, "open": 6.045, "high": 6.045, "low": 5.983, "close": 5.983, "volume": 106.82, "close_time": 1705996799999}, {"open_time": 1705996800000, "open": 5.953, "high": 5.953, "low": 5.843, "close": 5.843, "volume": 118.63, "close_time": 1706000399999}, {"open_time": 1706000400000, "open": 5.842, "high": 5.842, "low": 5.688, "close": 5.761, "volume": 1356.88, "close_time": 1706003999999}, {"open_time": 1706004000000, "open": 5.761, "high": 5.761, "low": 5.761, "close": 5.761, "volume": 0.0, "close_time": 1706007599999}, {"open_time": 1706007600000, "open": 5.761, "high": 5.761, "low": 5.761, "close": 5.761, "volume": 0.0, "close_time": 1706011199999}, {"open_time": 1706011200000, "open": 5.689, "high": 5.689, "low": 5.682, "close": 5.683, "volume": 54.89, "close_time": 1706014799999}, {"open_time": 1706014800000, "open": 5.688, "high": 5.688, "low": 5.63, "close": 5.63, "volume": 76.03, "close_time": 1706018399999}, {"open_time": 1706018400000, "open": 5.614, "high": 5.646, "low": 5.574, "close": 5.646, "volume": 98.1, "close_time": 1706021999999}, {"open_time": 1706022000000, "open": 5.671, "high": 5.735, "low": 5.634, "close": 5.735, "volume": 125.04, "close_time": 1706025599999}, {"open_time": 1706025600000, "open": 5.665, "high": 5.665, "low": 5.661, "close": 5.661, "volume": 50.44, "close_time": 1706029199999}, {"open_time": 1706029200000, "open": 5.661, "high": 5.661, "low": 5.661, "close": 5.661, "volume": 0.0, "close_time": 1706032799999}, {"open_time": 1706032800000, "open": 5.703, "high": 5.758, "low": 5.703, "close": 5.758, "volume": 48.19, "close_time": 1706036399999}, {"open_time": 1706036400000, "open": 5.758, "high": 5.758, "low": 5.758, "close": 5.758, "volume": 0.0, "close_time": 1706039999999}, {"open_time": 1706040000000, "open": 5.753, "high": 5.753, "low": 5.753, "close": 5.753, "volume": 6.17, "close_time": 1706043599999}, {"open_time": 1706043600000, "open": 5.753, "high": 5.753, "low": 5.753, "close": 5.753, "volume": 0.0, "close_time": 1706047199999}, {"open_time": 1706047200000, "open": 5.756, "high": 5.771, "low": 5.756, "close": 5.771, "volume": 17.48, "close_time": 1706050799999}, {"open_time": 1706050800000, "open": 5.791, "high": 5.821, "low": 5.791, "close": 5.821, "volume": 24.4, "close_time": 1706054399999}, {"open_time": 1706054400000, "open": 5.85, "high": 5.856, "low": 5.85, "close": 5.856, "volume": 8.95, "close_time": 1706057999999}, {"open_time": 1706058000000, "open": 5.856, "high": 5.856, "low": 5.856, "close": 5.856, "volume": 0.0, "close_time": 1706061599999}, {"open_time": 1706061600000, "open": 5.78, "high": 5.78, "low": 5.759, "close": 5.759, "volume": 100.21, "close_time": 1706065199999}, {"open_time": 1706065200000, "open": 5.746, "high": 5.746, "low": 5.746, "close": 5.746, "volume": 4.55, "close_time": 1706068799999}, {"open_time": 1706068800000, "open": 5.746, "high": 5.746, "low": 5.746, "close": 5.746, "volume": 0.0, "close_time": 1706072399999}, {"open_time": 1706072400000, "open": 5.752, "high": 5.752, "low": 5.752, "close": 5.752, "volume": 35.17, "close_time": 1706075999999}, {"open_time": 1706076000000, "open": 5.752, "high": 5.752, "low": 5.752, "close": 5.752, "volume": 0.0, "close_time": 1706079599999}, {"open_time": 1706079600000, "open": 5.752, "high": 5.752, "low": 5.752, "close": 5.752, "volume": 0.0, "close_time": 1706083199999}, {"open_time": 1706083200000, "open": 5.804, "high": 5.804, "low": 5.804, "close": 5.804, "volume": 33.74, "close_time": 1706086799999}, {"open_time": 1706086800000, "open": 5.819, "high": 5.82, "low": 5.819, "close": 5.82, "volume": 23.85, "close_time": 1706090399999}, {"open_time": 1706090400000, "open": 5.85, "high": 5.896, "low": 5.78, "close": 5.896, "volume": 30.92, "close_time": 1706093999999}, {"open_time": 1706094000000, "open": 5.902, "high": 5.902, "low": 5.81, "close": 5.81, "volume": 16.48, "close_time": 1706097599999}, {"open_time": 1706097600000, "open": 5.902, "high": 5.908, "low": 5.833, "close": 5.833, "volume": 66.44, "close_time": 1706101199999}, {"open_time": 1706101200000, "open": 5.809, "high": 5.809, "low": 5.775, "close": 5.775, "volume": 62.58, "close_time": 1706104799999}, {"open_time": 1706104800000, "open": 5.775, "high": 5.775, "low": 5.775, "close": 5.775, "volume": 0.0, "close_time": 1706108399999}, {"open_time": 1706108400000, "open": 5.761, "high": 5.761, "low": 5.761, "close": 5.761, "volume": 255.24, "close_time": 1706111999999}, {"open_time": 1706112000000, "open": 5.849, "high": 5.85, "low": 5.849, "close": 5.85, "volume": 75.96, "close_time": 1706115599999}, {"open_time": 1706115600000, "open": 5.85, "high": 5.851, "low": 5.85, "close": 5.85, "volume": 73.19, "close_time": 1706119199999}, {"open_time": 1706119200000, "open": 5.777, "high": 5.777, "low": 5.775, "close": 5.775, "volume": 41.24, "close_time": 1706122799999}, {"open_time": 1706122800000, "open": 5.775, "high": 5.775, "low": 5.775, "close": 5.775, "volume": 0.0, "close_time": 1706126399999}, {"open_time": 1706126400000, "open": 5.775, "high": 5.775, "low": 5.763, "close": 5.763, "volume": 111.55, "close_time": 1706129999999}, {"open_time": 1706130000000, "open": 5.764, "high": 5.764, "low": 5.764, "close": 5.764, "volume": 7.06, "close_time": 1706133599999}, {"open_time": 1706133600000, "open": 5.84, "high": 5.84, "low": 5.836, "close": 5.837, "volume": 68.46, "close_time": 1706137199999}, {"open_time": 1706137200000, "open": 5.849, "high": 5.85, "low": 5.849, "close": 5.85, "volume": 57.11, "close_time": 1706140799999}, {"open_time": 1706140800000, "open": 5.786, "high": 5.786, "low": 5.786, "close": 5.786, "volume": 22.03, "close_time": 1706144399999}, {"open_time": 1706144400000, "open": 5.824, "high": 5.824, "low": 5.82, "close": 5.82, "volume": 44.42, "close_time": 1706147999999}, {"open_time": 1706148000000, "open": 5.875, "high": 5.875, "low": 5.807, "close": 5.807, "volume": 235.67, "close_time": 1706151599999}, {"open_time": 1706151600000, "open": 5.8, "high": 5.8, "low": 5.8, "close": 5.8, "volume": 300.0, "close_time": 1706155199999}, {"open_time": 1706155200000, "open": 5.8, "high": 5.8, "low": 5.8, "close": 5.8, "volume": 0.0, "close_time": 1706158799999}, {"open_time": 1706158800000, "open": 5.777, "high": 5.777, "low": 5.775, "close": 5.775, "volume": 28.68, "close_time": 1706162399999}, {"open_time": 1706162400000, "open": 5.775, "high": 5.775, "low": 5.775, "close": 5.775, "volume": 0.0, "close_time": 1706165999999}, {"open_time": 1706166000000, "open": 5.783, "high": 5.783, "low": 5.783, "close": 5.783, "volume": 2.38, "close_time": 1706169599999}, {"open_time": 1706169600000, "open": 5.783, "high": 5.783, "low": 5.783, "close": 5.783, "volume": 0.0, "close_time": 1706173199999}, {"open_time": 1706173200000, "open": 5.783, "high": 5.783, "low": 5.783, "close": 5.783, "volume": 0.0, "close_time": 1706176799999}, {"open_time": 1706176800000, "open": 5.783, "high": 5.783, "low": 5.783, "close": 5.783, "volume": 0.0, "close_time": 1706180399999}, {"open_time": 1706180400000, "open": 5.846, "high": 5.85, "low": 5.846, "close": 5.85, "volume": 15.59, "close_time": 1706183999999}, {"open_time": 1706184000000, "open": 5.775, "high": 5.775, "low": 5.746, "close": 5.746, "volume": 25.05, "close_time": 1706187599999}, {"open_time": 1706187600000, "open": 5.75, "high": 5.75, "low": 5.734, "close": 5.734, "volume": 52.35, "close_time": 1706191199999}, {"open_time": 1706191200000, "open": 5.734, "high": 5.734, "low": 5.734, "close": 5.734, "volume": 0.0, "close_time": 1706194799999}, {"open_time": 1706194800000, "open": 5.717, "high": 5.717, "low": 5.717, "close": 5.717, "volume": 4.57, "close_time": 1706198399999}, {"open_time": 1706198400000, "open": 5.691, "high": 5.691, "low": 5.675, "close": 5.675, "volume": 17.9, "close_time": 1706201999999}, {"open_time": 1706202000000, "open": 5.659, "high": 5.68, "low": 5.659, "close": 5.68, "volume": 58.23, "close_time": 1706205599999}, {"open_time": 1706205600000, "open": 5.732, "high": 5.761, "low": 5.732, "close": 5.761, "volume": 44.51, "close_time": 1706209199999}, {"open_time": 1706209200000, "open": 5.761, "high": 5.761, "low": 5.761, "close": 5.761, "volume": 0.0, "close_time": 1706212799999}, {"open_time": 1706212800000, "open": 5.767, "high": 5.767, "low": 5.767, "close": 5.767, "volume": 7.75, "close_time": 1706216399999}, {"open_time": 1706216400000, "open": 5.767, "high": 5.767, "low": 5.767, "close": 5.767, "volume": 0.0, "close_time": 1706219999999}, {"open_time": 1706220000000, "open": 5.767, "high": 5.767, "low": 5.767, "close": 5.767, "volume": 0.0, "close_time": 1706223599999}, {"open_time": 1706223600000, "open": 5.702, "high": 5.702, "low": 5.702, "close": 5.702, "volume": 28.85, "close_time": 1706227199999}, {"open_time": 1706227200000, "open": 5.702, "high": 5.702, "low": 5.702, "close": 5.702, "volume": 0.0, "close_time": 1706230799999}, {"open_time": 1706230800000, "open": 5.706, "high": 5.725, "low": 5.694, "close": 5.696, "volume": 153.08, "close_time": 1706234399999}, {"open_time": 1706234400000, "open": 5.767, "high": 5.791, "low": 5.767, "close": 5.791, "volume": 17.53, "close_time": 1706237999999}, {"open_time": 1706238000000, "open": 5.812, "high": 5.812, "low": 5.812, "close": 5.812, "volume": 8.8, "close_time": 1706241599999}, {"open_time": 1706241600000, "open": 5.812, "high": 5.812, "low": 5.812, "close": 5.812, "volume": 0.0, "close_time": 1706245199999}, {"open_time": 1706245200000, "open": 5.812, "high": 5.812, "low": 5.812, "close": 5.812, "volume": 0.0, "close_time": 1706248799999}, {"open_time": 1706248800000, "open": 5.812, "high": 5.812, "low": 5.812, "close": 5.812, "volume": 0.0, "close_time": 1706252399999}, {"open_time": 1706252400000, "open": 5.812, "high": 5.812, "low": 5.812, "close": 5.812, "volume": 0.0, "close_time": 1706255999999}, {"open_time": 1706256000000, "open": 5.812, "high": 5.812, "low": 5.812, "close": 5.812, "volume": 0.0, "close_time": 1706259599999}, {"open_time": 1706259600000, "open": 5.812, "high": 5.812, "low": 5.812, "close": 5.812, "volume": 0.0, "close_time": 1706263199999}, {"open_time": 1706263200000, "open": 5.82, "high": 5.821, "low": 5.82, "close": 5.821, "volume": 13.36, "close_time": 1706266799999}, {"open_time": 1706266800000, "open": 5.85, "high": 5.856, "low": 5.85, "close": 5.856, "volume": 8.95, "close_time": 1706270399999}, {"open_time": 1706270400000, "open": 5.856, "high": 5.856, "low": 5.856, "close": 5.856, "volume": 0.0, "close_time": 1706273999999}, {"open_time": 1706274000000, "open": 5.856, "high": 5.856, "low": 5.856, "close": 5.856, "volume": 0.0, "close_time": 1706277599999}, {"open_time": 1706277600000, "open": 5.875, "high": 5.879, "low": 5.875, "close": 5.879, "volume": 16.47, "close_time": 1706281199999}, {"open_time": 1706281200000, "open": 5.908, "high": 5.909, "low": 5.908, "close": 5.909, "volume": 13.16, "close_time": 1706284799999}, {"open_time": 1706284800000, "open": 5.939, "high": 5.939, "low": 5.939, "close": 5.939, "volume": 0.55, "close_time": 1706288399999}, {"open_time": 1706288400000, "open": 5.939, "high": 5.944, "low": 5.865, "close": 5.944, "volume": 44.13, "close_time": 1706291999999}, {"open_time": 1706292000000, "open": 5.965, "high": 5.965, "low": 5.965, "close": 5.965, "volume": 6.23, "close_time": 1706295599999}, {"open_time": 1706295600000, "open": 5.965, "high": 5.965, "low": 5.965, "close": 5.965, "volume": 0.0, "close_time": 1706299199999}, {"open_time": 1706299200000, "open": 5.965, "high": 5.965, "low": 5.965, "close": 5.965, "volume": 0.0, "close_time": 1706302799999}, {"open_time": 1706302800000, "open": 5.93, "high": 5.956, "low": 5.864, "close": 5.87, "volume": 102.34, "close_time": 1706306399999}, {"open_time": 1706306400000, "open": 5.87, "high": 5.87, "low": 5.87, "close": 5.87, "volume": 0.0, "close_time": 1706309999999}, {"open_time": 1706310000000, "open": 5.87, "high": 5.87, "low": 5.87, "close": 5.87, "volume": 0.0, "close_time": 1706313599999}, {"open_time": 1706313600000, "open": 5.956, "high": 5.956, "low": 5.956, "close": 5.956, "volume": 1.15, "close_time": 1706317199999}, {"open_time": 1706317200000, "open": 5.863, "high": 5.863, "low": 5.863, "close": 5.863, "volume": 1.91, "close_time": 1706320799999}, {"open_time": 1706320800000, "open": 5.863, "high": 5.863, "low": 5.863, "close": 5.863, "volume": 1.8, "close_time": 1706324399999}, {"open_time": 1706324400000, "open": 5.863, "high": 5.863, "low": 5.863, "close": 5.863, "volume": 0.0, "close_time": 1706327999999}, {"open_time": 1706328000000, "open": 5.913, "high": 5.913, "low": 5.913, "close": 5.913, "volume": 1.14, "close_time": 1706331599999}, {"open_time": 1706331600000, "open": 5.913, "high": 5.913, "low": 5.913, "close": 5.913, "volume": 0.0, "close_time": 1706335199999}, {"open_time": 1706335200000, "open": 5.961, "high": 5.961, "low": 5.961, "close": 5.961, "volume": 9.23, "close_time": 1706338799999}, {"open_time": 1706338800000, "open": 5.863, "high": 5.883, "low": 5.851, "close": 5.883, "volume": 135.64, "close_time": 1706342399999}, {"open_time": 1706342400000, "open": 5.883, "high": 5.883, "low": 5.883, "close": 5.883, "volume": 0.0, "close_time": 1706345999999}, {"open_time": 1706346000000, "open": 5.892, "high": 5.9, "low": 5.892, "close": 5.9, "volume": 5.56, "close_time": 1706349599999}, {"open_time": 1706349600000, "open": 5.909, "high": 5.909, "low": 5.909, "close": 5.909, "volume": 2.78, "close_time": 1706353199999}, {"open_time": 1706353200000, "open": 5.917, "high": 5.917, "low": 5.917, "close": 5.917, "volume": 2.78, "close_time": 1706356799999}, {"open_time": 1706356800000, "open": 5.925, "high": 5.933, "low": 5.925, "close": 5.933, "volume": 5.5, "close_time": 1706360399999}, {"open_time": 1706360400000, "open": 5.939, "high": 5.941, "low": 5.939, "close": 5.941, "volume": 13.46, "close_time": 1706363999999}, {"open_time": 1706364000000, "open": 5.941, "high": 5.941, "low": 5.941, "close": 5.941, "volume": 0.0, "close_time": 1706367599999}, {"open_time": 1706367600000, "open": 5.941, "high": 5.941, "low": 5.941, "close": 5.941, "volume": 0.0, "close_time": 1706371199999}, {"open_time": 1706371200000, "open": 5.94, "high": 5.941, "low": 5.94, "close": 5.941, "volume": 4.0, "close_time": 1706374799999}, {"open_time": 1706374800000, "open": 5.941, "high": 5.941, "low": 5.941, "close": 5.941, "volume": 0.0, "close_time": 1706378399999}, {"open_time": 1706378400000, "open": 5.942, "high": 5.97, "low": 5.942, "close": 5.97, "volume": 112.91, "close_time": 1706381999999}, {"open_time": 1706382000000, "open": 5.911, "high": 5.958, "low": 5.896, "close": 5.958, "volume": 77.74, "close_time": 1706385599999}, {"open_time": 1706385600000, "open": 5.966, "high": 5.983, "low": 5.925, "close": 5.983, "volume": 16.97, "close_time": 1706389199999}, {"open_time": 1706389200000, "open": 5.983, "high": 5.983, "low": 5.983, "close": 5.983, "volume": 0.0, "close_time": 1706392799999}, {"open_time": 1706392800000, "open": 5.928, "high": 5.928, "low": 5.928, "close": 5.928, "volume": 1.64, "close_time": 1706396399999}, {"open_time": 1706396400000, "open": 5.989, "high": 5.989, "low": 5.932, "close": 5.932, "volume": 6.28, "close_time": 1706399999999}, {"open_time": 1706400000000, "open": 5.932, "high": 5.932, "low": 5.932, "close": 5.932, "volume": 0.0, "close_time": 1706403599999}, {"open_time": 1706403600000, "open": 5.991, "high": 6.019, "low": 5.942, "close": 6.019, "volume": 60.82, "close_time": 1706407199999}, {"open_time": 1706407200000, "open": 6.01, "high": 6.012, "low": 5.962, "close": 6.008, "volume": 1312.03, "close_time": 1706410799999}, {"open_time": 1706410800000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 1.87, "close_time": 1706414399999}, {"open_time": 1706414400000, "open": 6.026, "high": 6.058, "low": 6.026, "close": 6.058, "volume": 100.03, "close_time": 1706417999999}, {"open_time": 1706418000000, "open": 6.058, "high": 6.058, "low": 6.058, "close": 6.058, "volume": 0.0, "close_time": 1706421599999}, {"open_time": 1706421600000, "open": 5.996, "high": 5.996, "low": 5.996, "close": 5.996, "volume": 9.19, "close_time": 1706425199999}, {"open_time": 1706425200000, "open": 5.996, "high": 5.996, "low": 5.995, "close": 5.995, "volume": 35.07, "close_time": 1706428799999}, {"open_time": 1706428800000, "open": 5.986, "high": 5.986, "low": 5.986, "close": 5.986, "volume": 2.7, "close_time": 1706432399999}, {"open_time": 1706432400000, "open": 5.986, "high": 5.986, "low": 5.986, "close": 5.986, "volume": 0.0, "close_time": 1706435999999}, {"open_time": 1706436000000, "open": 5.986, "high": 5.986, "low": 5.986, "close": 5.986, "volume": 0.0, "close_time": 1706439599999}, {"open_time": 1706439600000, "open": 6.041, "high": 6.041, "low": 5.985, "close": 5.985, "volume": 42.49, "close_time": 1706443199999}, {"open_time": 1706443200000, "open": 6.01, "high": 6.01, "low": 5.953, "close": 5.953, "volume": 66.59, "close_time": 1706446799999}, {"open_time": 1706446800000, "open": 5.953, "high": 5.953, "low": 5.953, "close": 5.953, "volume": 0.0, "close_time": 1706450399999}, {"open_time": 1706450400000, "open": 5.945, "high": 5.945, "low": 5.932, "close": 5.932, "volume": 44.87, "close_time": 1706453999999}, {"open_time": 1706454000000, "open": 5.943, "high": 5.943, "low": 5.943, "close": 5.943, "volume": 3.41, "close_time": 1706457599999}, {"open_time": 1706457600000, "open": 5.971, "high": 6.008, "low": 5.971, "close": 6.008, "volume": 78.57, "close_time": 1706461199999}, {"open_time": 1706461200000, "open": 5.995, "high": 5.995, "low": 5.963, "close": 5.963, "volume": 30.49, "close_time": 1706464799999}, {"open_time": 1706464800000, "open": 5.989, "high": 5.991, "low": 5.936, "close": 5.936, "volume": 72.55, "close_time": 1706468399999}, {"open_time": 1706468400000, "open": 5.929, "high": 5.929, "low": 5.895, "close": 5.924, "volume": 159.25, "close_time": 1706471999999}, {"open_time": 1706472000000, "open": 5.949, "high": 5.95, "low": 5.949, "close": 5.95, "volume": 29.74, "close_time": 1706475599999}, {"open_time": 1706475600000, "open": 5.957, "high": 5.958, "low": 5.821, "close": 5.95, "volume": 147.92, "close_time": 1706479199999}, {"open_time": 1706479200000, "open": 5.95, "high": 5.95, "low": 5.95, "close": 5.95, "volume": 0.0, "close_time": 1706482799999}, {"open_time": 1706482800000, "open": 5.901, "high": 5.901, "low": 5.901, "close": 5.901, "volume": 5.86, "close_time": 1706486399999}, {"open_time": 1706486400000, "open": 5.95, "high": 5.975, "low": 5.95, "close": 5.975, "volume": 37.1, "close_time": 1706489999999}, {"open_time": 1706490000000, "open": 5.938, "high": 6.022, "low": 5.938, "close": 6.021, "volume": 120.52, "close_time": 1706493599999}, {"open_time": 1706493600000, "open": 5.993, "high": 6.034, "low": 5.993, "close": 5.993, "volume": 46.56, "close_time": 1706497199999}, {"open_time": 1706497200000, "open": 6.034, "high": 6.042, "low": 6.034, "close": 6.039, "volume": 19.11, "close_time": 1706500799999}, {"open_time": 1706500800000, "open": 6.023, "high": 6.031, "low": 6.023, "close": 6.025, "volume": 62.76, "close_time": 1706504399999}, {"open_time": 1706504400000, "open": 6.024, "high": 6.024, "low": 5.99, "close": 5.99, "volume": 371.61, "close_time": 1706507999999}, {"open_time": 1706508000000, "open": 5.99, "high": 5.99, "low": 5.99, "close": 5.99, "volume": 0.0, "close_time": 1706511599999}, {"open_time": 1706511600000, "open": 5.994, "high": 5.994, "low": 5.97, "close": 5.97, "volume": 47.78, "close_time": 1706515199999}, {"open_time": 1706515200000, "open": 5.961, "high": 5.961, "low": 5.953, "close": 5.953, "volume": 9.81, "close_time": 1706518799999}, {"open_time": 1706518800000, "open": 5.945, "high": 5.945, "low": 5.932, "close": 5.932, "volume": 9.74, "close_time": 1706522399999}, {"open_time": 1706522400000, "open": 5.932, "high": 5.932, "low": 5.932, "close": 5.932, "volume": 0.0, "close_time": 1706525999999}, {"open_time": 1706526000000, "open": 5.932, "high": 5.932, "low": 5.932, "close": 5.932, "volume": 0.0, "close_time": 1706529599999}, {"open_time": 1706529600000, "open": 5.928, "high": 5.928, "low": 5.911, "close": 5.911, "volume": 12.6, "close_time": 1706533199999}, {"open_time": 1706533200000, "open": 5.903, "high": 5.903, "low": 5.893, "close": 5.893, "volume": 9.92, "close_time": 1706536799999}, {"open_time": 1706536800000, "open": 5.889, "high": 5.889, "low": 5.889, "close": 5.889, "volume": 15.34, "close_time": 1706540399999}, {"open_time": 1706540400000, "open": 5.934, "high": 5.975, "low": 5.934, "close": 5.975, "volume": 100.34, "close_time": 1706543999999}, {"open_time": 1706544000000, "open": 5.983, "high": 6.06, "low": 5.983, "close": 6.06, "volume": 56.98, "close_time": 1706547599999}, {"open_time": 1706547600000, "open": 6.067, "high": 6.076, "low": 6.005, "close": 6.076, "volume": 6.38, "close_time": 1706551199999}, {"open_time": 1706551200000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 8.95, "close_time": 1706554799999}, {"open_time": 1706554800000, "open": 6.055, "high": 6.082, "low": 6.055, "close": 6.082, "volume": 11.3, "close_time": 1706558399999}, {"open_time": 1706558400000, "open": 6.052, "high": 6.052, "low": 6.052, "close": 6.052, "volume": 40.2, "close_time": 1706561999999}, {"open_time": 1706562000000, "open": 6.083, "high": 6.086, "low": 6.083, "close": 6.086, "volume": 34.99, "close_time": 1706565599999}, {"open_time": 1706565600000, "open": 6.086, "high": 6.122, "low": 6.086, "close": 6.122, "volume": 79.02, "close_time": 1706569199999}, {"open_time": 1706569200000, "open": 6.079, "high": 6.136, "low": 6.079, "close": 6.136, "volume": 84.15, "close_time": 1706572799999}, {"open_time": 1706572800000, "open": 6.144, "high": 6.153, "low": 6.079, "close": 6.153, "volume": 13.6, "close_time": 1706576399999}, {"open_time": 1706576400000, "open": 6.153, "high": 6.179, "low": 6.141, "close": 6.179, "volume": 172.79, "close_time": 1706579999999}, {"open_time": 1706580000000, "open": 6.174, "high": 6.185, "low": 6.174, "close": 6.185, "volume": 33.4, "close_time": 1706583599999}, {"open_time": 1706583600000, "open": 6.185, "high": 6.185, "low": 6.185, "close": 6.185, "volume": 0.0, "close_time": 1706587199999}, {"open_time": 1706587200000, "open": 6.124, "high": 6.124, "low": 6.124, "close": 6.124, "volume": 28.79, "close_time": 1706590799999}, {"open_time": 1706590800000, "open": 6.187, "high": 6.187, "low": 6.13, "close": 6.13, "volume": 4.27, "close_time": 1706594399999}, {"open_time": 1706594400000, "open": 6.13, "high": 6.13, "low": 6.13, "close": 6.13, "volume": 0.0, "close_time": 1706597999999}, {"open_time": 1706598000000, "open": 6.132, "high": 6.132, "low": 6.132, "close": 6.132, "volume": 5.6, "close_time": 1706601599999}, {"open_time": 1706601600000, "open": 6.195, "high": 6.2, "low": 6.132, "close": 6.141, "volume": 97.62, "close_time": 1706605199999}, {"open_time": 1706605200000, "open": 6.14, "high": 6.188, "low": 6.14, "close": 6.188, "volume": 8.66, "close_time": 1706608799999}, {"open_time": 1706608800000, "open": 6.192, "high": 6.192, "low": 6.139, "close": 6.139, "volume": 17.25, "close_time": 1706612399999}, {"open_time": 1706612400000, "open": 6.14, "high": 6.14, "low": 6.124, "close": 6.124, "volume": 99.9, "close_time": 1706615999999}, {"open_time": 1706616000000, "open": 6.186, "high": 6.192, "low": 6.161, "close": 6.161, "volume": 61.63, "close_time": 1706619599999}, {"open_time": 1706619600000, "open": 6.131, "high": 6.131, "low": 6.131, "close": 6.131, "volume": 33.59, "close_time": 1706623199999}, {"open_time": 1706623200000, "open": 6.131, "high": 6.131, "low": 6.131, "close": 6.131, "volume": 0.0, "close_time": 1706626799999}, {"open_time": 1706626800000, "open": 6.176, "high": 6.272, "low": 6.145, "close": 6.272, "volume": 2355.21, "close_time": 1706630399999}, {"open_time": 1706630400000, "open": 6.212, "high": 6.287, "low": 6.212, "close": 6.22, "volume": 37.3, "close_time": 1706633999999}, {"open_time": 1706634000000, "open": 6.289, "high": 6.323, "low": 6.253, "close": 6.253, "volume": 188.27, "close_time": 1706637599999}, {"open_time": 1706637600000, "open": 6.258, "high": 6.312, "low": 6.251, "close": 6.299, "volume": 202.57, "close_time": 1706641199999}, {"open_time": 1706641200000, "open": 6.254, "high": 6.301, "low": 6.254, "close": 6.301, "volume": 32.89, "close_time": 1706644799999}, {"open_time": 1706644800000, "open": 6.301, "high": 6.309, "low": 6.248, "close": 6.309, "volume": 364.77, "close_time": 1706648399999}, {"open_time": 1706648400000, "open": 6.318, "high": 6.318, "low": 6.318, "close": 6.318, "volume": 2.58, "close_time": 1706651999999}, {"open_time": 1706652000000, "open": 6.264, "high": 6.267, "low": 6.264, "close": 6.266, "volume": 62.98, "close_time": 1706655599999}, {"open_time": 1706655600000, "open": 6.32, "high": 6.331, "low": 6.223, "close": 6.223, "volume": 311.35, "close_time": 1706659199999}, {"open_time": 1706659200000, "open": 6.217, "high": 6.279, "low": 6.182, "close": 6.279, "volume": 143.45, "close_time": 1706662799999}, {"open_time": 1706662800000, "open": 6.292, "high": 6.318, "low": 6.26, "close": 6.26, "volume": 74.59, "close_time": 1706666399999}, {"open_time": 1706666400000, "open": 6.252, "high": 6.252, "low": 6.23, "close": 6.23, "volume": 47.59, "close_time": 1706669999999}, {"open_time": 1706670000000, "open": 6.216, "high": 6.216, "low": 6.216, "close": 6.216, "volume": 2.6, "close_time": 1706673599999}, {"open_time": 1706673600000, "open": 6.216, "high": 6.216, "low": 6.216, "close": 6.216, "volume": 0.0, "close_time": 1706677199999}, {"open_time": 1706677200000, "open": 6.208, "high": 6.221, "low": 6.15, "close": 6.221, "volume": 378.66, "close_time": 1706680799999}, {"open_time": 1706680800000, "open": 6.23, "high": 6.23, "low": 6.23, "close": 6.23, "volume": 19.57, "close_time": 1706684399999}, {"open_time": 1706684400000, "open": 6.228, "high": 6.231, "low": 6.228, "close": 6.231, "volume": 26.67, "close_time": 1706687999999}, {"open_time": 1706688000000, "open": 6.174, "high": 6.174, "low": 6.173, "close": 6.173, "volume": 17.63, "close_time": 1706691599999}, {"open_time": 1706691600000, "open": 6.165, "high": 6.165, "low": 6.113, "close": 6.113, "volume": 348.81, "close_time": 1706695199999}, {"open_time": 1706695200000, "open": 6.11, "high": 6.167, "low": 6.01, "close": 6.01, "volume": 1460.01, "close_time": 1706698799999}, {"open_time": 1706698800000, "open": 6.004, "high": 6.004, "low": 6.004, "close": 6.004, "volume": 8.43, "close_time": 1706702399999}, {"open_time": 1706702400000, "open": 6.039, "high": 6.04, "low": 6.039, "close": 6.04, "volume": 43.29, "close_time": 1706705999999}, {"open_time": 1706706000000, "open": 6.066, "high": 6.084, "low": 6.044, "close": 6.044, "volume": 48.8, "close_time": 1706709599999}, {"open_time": 1706709600000, "open": 6.03, "high": 6.03, "low": 6.028, "close": 6.028, "volume": 35.68, "close_time": 1706713199999}, {"open_time": 1706713200000, "open": 6.023, "high": 6.084, "low": 5.951, "close": 6.084, "volume": 327.91, "close_time": 1706716799999}, {"open_time": 1706716800000, "open": 6.087, "high": 6.11, "low": 6.061, "close": 6.11, "volume": 64.71, "close_time": 1706720399999}, {"open_time": 1706720400000, "open": 6.118, "high": 6.122, "low": 6.118, "close": 6.122, "volume": 11.22, "close_time": 1706723999999}, {"open_time": 1706724000000, "open": 6.127, "high": 6.135, "low": 6.127, "close": 6.135, "volume": 43.41, "close_time": 1706727599999}, {"open_time": 1706727600000, "open": 6.074, "high": 6.074, "low": 6.062, "close": 6.062, "volume": 88.63, "close_time": 1706731199999}, {"open_time": 1706731200000, "open": 6.054, "high": 6.054, "low": 6.02, "close": 6.02, "volume": 30.0, "close_time": 1706734799999}, {"open_time": 1706734800000, "open": 6.013, "high": 6.013, "low": 5.961, "close": 5.961, "volume": 66.54, "close_time": 1706738399999}, {"open_time": 1706738400000, "open": 5.961, "high": 5.961, "low": 5.961, "close": 5.961, "volume": 0.0, "close_time": 1706741999999}, {"open_time": 1706742000000, "open": 5.961, "high": 5.961, "low": 5.961, "close": 5.961, "volume": 0.0, "close_time": 1706745599999}, {"open_time": 1706745600000, "open": 6.015, "high": 6.042, "low": 6.015, "close": 6.042, "volume": 98.54, "close_time": 1706749199999}, {"open_time": 1706749200000, "open": 5.987, "high": 5.987, "low": 5.898, "close": 5.898, "volume": 174.56, "close_time": 1706752799999}, {"open_time": 1706752800000, "open": 5.953, "high": 5.991, "low": 5.953, "close": 5.991, "volume": 95.85, "close_time": 1706756399999}, {"open_time": 1706756400000, "open": 5.999, "high": 6.008, "low": 5.999, "close": 6.008, "volume": 9.84, "close_time": 1706759999999}, {"open_time": 1706760000000, "open": 6.015, "high": 6.015, "low": 6.015, "close": 6.015, "volume": 7.57, "close_time": 1706763599999}, {"open_time": 1706763600000, "open": 6.017, "high": 6.017, "low": 6.017, "close": 6.017, "volume": 2.71, "close_time": 1706767199999}, {"open_time": 1706767200000, "open": 5.962, "high": 5.962, "low": 5.945, "close": 5.945, "volume": 92.74, "close_time": 1706770799999}, {"open_time": 1706770800000, "open": 5.996, "high": 6.0, "low": 5.996, "close": 6.0, "volume": 84.9, "close_time": 1706774399999}, {"open_time": 1706774400000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 0.0, "close_time": 1706777999999}, {"open_time": 1706778000000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 0.0, "close_time": 1706781599999}, {"open_time": 1706781600000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 0.0, "close_time": 1706785199999}, {"open_time": 1706785200000, "open": 5.949, "high": 5.949, "low": 5.949, "close": 5.949, "volume": 15.99, "close_time": 1706788799999}, {"open_time": 1706788800000, "open": 5.949, "high": 5.949, "low": 5.949, "close": 5.949, "volume": 0.0, "close_time": 1706792399999}, {"open_time": 1706792400000, "open": 5.949, "high": 5.949, "low": 5.949, "close": 5.949, "volume": 0.0, "close_time": 1706795999999}, {"open_time": 1706796000000, "open": 6.008, "high": 6.008, "low": 6.008, "close": 6.008, "volume": 2.71, "close_time": 1706799599999}, {"open_time": 1706799600000, "open": 6.014, "high": 6.034, "low": 6.014, "close": 6.034, "volume": 34.38, "close_time": 1706803199999}, {"open_time": 1706803200000, "open": 5.979, "high": 5.979, "low": 5.932, "close": 5.932, "volume": 136.17, "close_time": 1706806799999}, {"open_time": 1706806800000, "open": 5.986, "high": 6.008, "low": 5.986, "close": 6.008, "volume": 91.6, "close_time": 1706810399999}, {"open_time": 1706810400000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 73.3, "close_time": 1706813999999}, {"open_time": 1706814000000, "open": 6.017, "high": 6.051, "low": 6.017, "close": 6.051, "volume": 66.79, "close_time": 1706817599999}, {"open_time": 1706817600000, "open": 6.055, "high": 6.055, "low": 6.055, "close": 6.055, "volume": 0.5, "close_time": 1706821199999}, {"open_time": 1706821200000, "open": 6.059, "high": 6.076, "low": 6.059, "close": 6.076, "volume": 12.43, "close_time": 1706824799999}, {"open_time": 1706824800000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 0.0, "close_time": 1706828399999}, {"open_time": 1706828400000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 0.0, "close_time": 1706831999999}, {"open_time": 1706832000000, "open": 6.066, "high": 6.084, "low": 6.066, "close": 6.084, "volume": 83.14, "close_time": 1706835599999}, {"open_time": 1706835600000, "open": 6.087, "high": 6.087, "low": 6.075, "close": 6.087, "volume": 8.94, "close_time": 1706839199999}, {"open_time": 1706839200000, "open": 6.091, "high": 6.11, "low": 6.081, "close": 6.11, "volume": 48.83, "close_time": 1706842799999}, {"open_time": 1706842800000, "open": 6.11, "high": 6.11, "low": 6.11, "close": 6.11, "volume": 0.0, "close_time": 1706846399999}, {"open_time": 1706846400000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 16.03, "close_time": 1706849999999}, {"open_time": 1706850000000, "open": 6.1, "high": 6.1, "low": 6.096, "close": 6.096, "volume": 71.11, "close_time": 1706853599999}, {"open_time": 1706853600000, "open": 6.099, "high": 6.116, "low": 6.08, "close": 6.091, "volume": 420.97, "close_time": 1706857199999}, {"open_time": 1706857200000, "open": 6.117, "high": 6.186, "low": 6.106, "close": 6.176, "volume": 440.61, "close_time": 1706860799999}, {"open_time": 1706860800000, "open": 6.165, "high": 6.165, "low": 6.138, "close": 6.138, "volume": 58.73, "close_time": 1706864399999}, {"open_time": 1706864400000, "open": 6.148, "high": 6.148, "low": 6.148, "close": 6.148, "volume": 5.37, "close_time": 1706867999999}, {"open_time": 1706868000000, "open": 6.138, "high": 6.204, "low": 6.138, "close": 6.144, "volume": 202.84, "close_time": 1706871599999}, {"open_time": 1706871600000, "open": 6.204, "high": 6.212, "low": 6.153, "close": 6.208, "volume": 79.77, "close_time": 1706875199999}, {"open_time": 1706875200000, "open": 6.213, "high": 6.216, "low": 6.213, "close": 6.214, "volume": 32.17, "close_time": 1706878799999}, {"open_time": 1706878800000, "open": 6.216, "high": 6.227, "low": 6.152, "close": 6.207, "volume": 202.29, "close_time": 1706882399999}, {"open_time": 1706882400000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 16.12, "close_time": 1706885999999}, {"open_time": 1706886000000, "open": 6.21, "high": 6.248, "low": 6.205, "close": 6.207, "volume": 165.72, "close_time": 1706889599999}, {"open_time": 1706889600000, "open": 6.194, "high": 6.194, "low": 6.194, "close": 6.194, "volume": 20.83, "close_time": 1706893199999}, {"open_time": 1706893200000, "open": 6.191, "high": 6.191, "low": 6.14, "close": 6.14, "volume": 116.01, "close_time": 1706896799999}, {"open_time": 1706896800000, "open": 6.139, "high": 6.139, "low": 6.096, "close": 6.096, "volume": 56.08, "close_time": 1706900399999}, {"open_time": 1706900400000, "open": 6.091, "high": 6.091, "low": 6.087, "close": 6.087, "volume": 6.82, "close_time": 1706903999999}, {"open_time": 1706904000000, "open": 6.116, "high": 6.117, "low": 6.116, "close": 6.117, "volume": 54.21, "close_time": 1706907599999}, {"open_time": 1706907600000, "open": 6.087, "high": 6.102, "low": 6.087, "close": 6.102, "volume": 18.04, "close_time": 1706911199999}, {"open_time": 1706911200000, "open": 6.124, "high": 6.124, "low": 6.124, "close": 6.124, "volume": 8.7, "close_time": 1706914799999}, {"open_time": 1706914800000, "open": 6.143, "high": 6.152, "low": 6.11, "close": 6.11, "volume": 60.66, "close_time": 1706918399999}, {"open_time": 1706918400000, "open": 6.153, "high": 6.17, "low": 6.114, "close": 6.17, "volume": 63.57, "close_time": 1706921999999}, {"open_time": 1706922000000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 2.64, "close_time": 1706925599999}, {"open_time": 1706925600000, "open": 6.159, "high": 6.196, "low": 6.159, "close": 6.196, "volume": 45.15, "close_time": 1706929199999}, {"open_time": 1706929200000, "open": 6.204, "high": 6.242, "low": 6.204, "close": 6.242, "volume": 39.85, "close_time": 1706932799999}, {"open_time": 1706932800000, "open": 6.242, "high": 6.274, "low": 6.242, "close": 6.274, "volume": 70.73, "close_time": 1706936399999}, {"open_time": 1706936400000, "open": 6.217, "high": 6.26, "low": 6.208, "close": 6.208, "volume": 58.57, "close_time": 1706939999999}, {"open_time": 1706940000000, "open": 6.208, "high": 6.249, "low": 6.19, "close": 6.19, "volume": 57.39, "close_time": 1706943599999}, {"open_time": 1706943600000, "open": 6.182, "high": 6.182, "low": 6.164, "close": 6.18, "volume": 18.94, "close_time": 1706947199999}, {"open_time": 1706947200000, "open": 6.181, "high": 6.181, "low": 6.181, "close": 6.181, "volume": 80.89, "close_time": 1706950799999}, {"open_time": 1706950800000, "open": 6.181, "high": 6.181, "low": 6.181, "close": 6.181, "volume": 0.0, "close_time": 1706954399999}, {"open_time": 1706954400000, "open": 6.181, "high": 6.181, "low": 6.181, "close": 6.181, "volume": 0.0, "close_time": 1706957999999}, {"open_time": 1706958000000, "open": 6.164, "high": 6.164, "low": 6.137, "close": 6.137, "volume": 17.11, "close_time": 1706961599999}, {"open_time": 1706961600000, "open": 6.136, "high": 6.136, "low": 6.136, "close": 6.136, "volume": 4.0, "close_time": 1706965199999}, {"open_time": 1706965200000, "open": 6.131, "high": 6.131, "low": 6.13, "close": 6.13, "volume": 18.87, "close_time": 1706968799999}, {"open_time": 1706968800000, "open": 6.126, "high": 6.126, "low": 6.104, "close": 6.104, "volume": 26.19, "close_time": 1706972399999}, {"open_time": 1706972400000, "open": 6.096, "high": 6.143, "low": 6.07, "close": 6.07, "volume": 57.13, "close_time": 1706975999999}, {"open_time": 1706976000000, "open": 6.07, "high": 6.07, "low": 6.07, "close": 6.07, "volume": 0.0, "close_time": 1706979599999}, {"open_time": 1706979600000, "open": 6.125, "high": 6.136, "low": 6.125, "close": 6.136, "volume": 54.05, "close_time": 1706983199999}, {"open_time": 1706983200000, "open": 6.144, "high": 6.144, "low": 6.112, "close": 6.112, "volume": 3.06, "close_time": 1706986799999}, {"open_time": 1706986800000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 0.0, "close_time": 1706990399999}, {"open_time": 1706990400000, "open": 6.123, "high": 6.144, "low": 6.123, "close": 6.144, "volume": 31.35, "close_time": 1706993999999}, {"open_time": 1706994000000, "open": 6.144, "high": 6.144, "low": 6.144, "close": 6.144, "volume": 0.0, "close_time": 1706997599999}, {"open_time": 1706997600000, "open": 6.113, "high": 6.113, "low": 6.112, "close": 6.112, "volume": 41.07, "close_time": 1707001199999}, {"open_time": 1707001200000, "open": 6.129, "high": 6.129, "low": 6.112, "close": 6.112, "volume": 110.0, "close_time": 1707004799999}, {"open_time": 1707004800000, "open": 6.087, "high": 6.087, "low": 6.079, "close": 6.079, "volume": 55.31, "close_time": 1707008399999}, {"open_time": 1707008400000, "open": 6.08, "high": 6.08, "low": 6.074, "close": 6.074, "volume": 22.14, "close_time": 1707011999999}, {"open_time": 1707012000000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1707015599999}, {"open_time": 1707015600000, "open": 6.073, "high": 6.073, "low": 6.073, "close": 6.073, "volume": 36.81, "close_time": 1707019199999}, {"open_time": 1707019200000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 2.45, "close_time": 1707022799999}, {"open_time": 1707022800000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1707026399999}, {"open_time": 1707026400000, "open": 6.07, "high": 6.07, "low": 6.045, "close": 6.045, "volume": 21.81, "close_time": 1707029999999}, {"open_time": 1707030000000, "open": 6.044, "high": 6.044, "low": 6.02, "close": 6.02, "volume": 35.85, "close_time": 1707033599999}, {"open_time": 1707033600000, "open": 6.02, "high": 6.02, "low": 6.02, "close": 6.02, "volume": 0.0, "close_time": 1707037199999}, {"open_time": 1707037200000, "open": 6.013, "high": 6.013, "low": 6.011, "close": 6.011, "volume": 7.04, "close_time": 1707040799999}, {"open_time": 1707040800000, "open": 6.011, "high": 6.011, "low": 6.011, "close": 6.011, "volume": 4.18, "close_time": 1707044399999}, {"open_time": 1707044400000, "open": 6.011, "high": 6.011, "low": 6.011, "close": 6.011, "volume": 0.0, "close_time": 1707047999999}, {"open_time": 1707048000000, "open": 6.06, "high": 6.083, "low": 6.05, "close": 6.07, "volume": 25.26, "close_time": 1707051599999}, {"open_time": 1707051600000, "open": 6.07, "high": 6.07, "low": 6.07, "close": 6.07, "volume": 0.0, "close_time": 1707055199999}, {"open_time": 1707055200000, "open": 6.022, "high": 6.022, "low": 6.022, "close": 6.022, "volume": 3.95, "close_time": 1707058799999}, {"open_time": 1707058800000, "open": 6.068, "high": 6.068, "low": 6.068, "close": 6.068, "volume": 0.33, "close_time": 1707062399999}, {"open_time": 1707062400000, "open": 6.068, "high": 6.068, "low": 6.068, "close": 6.068, "volume": 0.0, "close_time": 1707065999999}, {"open_time": 1707066000000, "open": 6.068, "high": 6.068, "low": 6.068, "close": 6.068, "volume": 0.0, "close_time": 1707069599999}, {"open_time": 1707069600000, "open": 6.026, "high": 6.026, "low": 6.011, "close": 6.011, "volume": 28.24, "close_time": 1707073199999}, {"open_time": 1707073200000, "open": 6.003, "high": 6.003, "low": 5.978, "close": 5.978, "volume": 69.6, "close_time": 1707076799999}, {"open_time": 1707076800000, "open": 6.004, "high": 6.034, "low": 6.004, "close": 6.034, "volume": 82.11, "close_time": 1707080399999}, {"open_time": 1707080400000, "open": 6.042, "high": 6.051, "low": 6.042, "close": 6.051, "volume": 5.4, "close_time": 1707083999999}, {"open_time": 1707084000000, "open": 6.0, "high": 6.026, "low": 5.986, "close": 6.001, "volume": 38.61, "close_time": 1707087599999}, {"open_time": 1707087600000, "open": 5.982, "high": 5.982, "low": 5.97, "close": 5.97, "volume": 60.53, "close_time": 1707091199999}, {"open_time": 1707091200000, "open": 6.018, "high": 6.018, "low": 5.962, "close": 5.962, "volume": 10.19, "close_time": 1707094799999}, {"open_time": 1707094800000, "open": 5.961, "high": 5.961, "low": 5.925, "close": 5.926, "volume": 45.08, "close_time": 1707098399999}, {"open_time": 1707098400000, "open": 5.926, "high": 5.926, "low": 5.926, "close": 5.926, "volume": 0.0, "close_time": 1707101999999}, {"open_time": 1707102000000, "open": 5.927, "high": 5.93, "low": 5.927, "close": 5.93, "volume": 6.75, "close_time": 1707105599999}, {"open_time": 1707105600000, "open": 5.982, "high": 5.983, "low": 5.982, "close": 5.983, "volume": 39.03, "close_time": 1707109199999}, {"open_time": 1707109200000, "open": 5.991, "high": 5.991, "low": 5.991, "close": 5.991, "volume": 2.72, "close_time": 1707112799999}, {"open_time": 1707112800000, "open": 6.0, "high": 6.008, "low": 6.0, "close": 6.008, "volume": 52.52, "close_time": 1707116399999}, {"open_time": 1707116400000, "open": 6.017, "high": 6.042, "low": 6.017, "close": 6.042, "volume": 19.51, "close_time": 1707119999999}, {"open_time": 1707120000000, "open": 6.051, "high": 6.051, "low": 6.051, "close": 6.051, "volume": 2.7, "close_time": 1707123599999}, {"open_time": 1707123600000, "open": 6.051, "high": 6.051, "low": 6.051, "close": 6.051, "volume": 0.0, "close_time": 1707127199999}, {"open_time": 1707127200000, "open": 6.059, "high": 6.067, "low": 6.059, "close": 6.067, "volume": 7.79, "close_time": 1707130799999}, {"open_time": 1707130800000, "open": 6.067, "high": 6.067, "low": 6.067, "close": 6.067, "volume": 1.96, "close_time": 1707134399999}, {"open_time": 1707134400000, "open": 6.067, "high": 6.067, "low": 6.067, "close": 6.067, "volume": 0.0, "close_time": 1707137999999}, {"open_time": 1707138000000, "open": 6.076, "high": 6.084, "low": 6.076, "close": 6.084, "volume": 12.2, "close_time": 1707141599999}, {"open_time": 1707141600000, "open": 6.084, "high": 6.084, "low": 6.084, "close": 6.084, "volume": 0.0, "close_time": 1707145199999}, {"open_time": 1707145200000, "open": 6.082, "high": 6.082, "low": 6.011, "close": 6.011, "volume": 45.23, "close_time": 1707148799999}, {"open_time": 1707148800000, "open": 6.004, "high": 6.04, "low": 5.987, "close": 5.987, "volume": 64.37, "close_time": 1707152399999}, {"open_time": 1707152400000, "open": 6.039, "high": 6.039, "low": 6.039, "close": 6.039, "volume": 0.65, "close_time": 1707155999999}, {"open_time": 1707156000000, "open": 5.986, "high": 5.986, "low": 5.978, "close": 5.978, "volume": 15.35, "close_time": 1707159599999}, {"open_time": 1707159600000, "open": 5.987, "high": 6.042, "low": 5.987, "close": 6.0, "volume": 58.39, "close_time": 1707163199999}, {"open_time": 1707163200000, "open": 5.978, "high": 5.978, "low": 5.961, "close": 5.961, "volume": 15.23, "close_time": 1707166799999}, {"open_time": 1707166800000, "open": 5.958, "high": 5.958, "low": 5.925, "close": 5.926, "volume": 233.32, "close_time": 1707170399999}, {"open_time": 1707170400000, "open": 5.934, "high": 5.973, "low": 5.934, "close": 5.957, "volume": 48.3, "close_time": 1707173999999}, {"open_time": 1707174000000, "open": 5.983, "high": 6.0, "low": 5.983, "close": 6.0, "volume": 40.45, "close_time": 1707177599999}, {"open_time": 1707177600000, "open": 5.951, "high": 6.017, "low": 5.951, "close": 6.017, "volume": 11.32, "close_time": 1707181199999}, {"open_time": 1707181200000, "open": 6.026, "high": 6.051, "low": 6.015, "close": 6.051, "volume": 18.36, "close_time": 1707184799999}, {"open_time": 1707184800000, "open": 6.059, "high": 6.175, "low": 6.059, "close": 6.175, "volume": 128.82, "close_time": 1707188399999}, {"open_time": 1707188400000, "open": 6.179, "high": 6.181, "low": 6.124, "close": 6.142, "volume": 33.91, "close_time": 1707191999999}, {"open_time": 1707192000000, "open": 6.142, "high": 6.142, "low": 6.142, "close": 6.142, "volume": 0.0, "close_time": 1707195599999}, {"open_time": 1707195600000, "open": 6.15, "high": 6.16, "low": 6.122, "close": 6.16, "volume": 78.2, "close_time": 1707199199999}, {"open_time": 1707199200000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 21.19, "close_time": 1707202799999}, {"open_time": 1707202800000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 0.0, "close_time": 1707206399999}, {"open_time": 1707206400000, "open": 6.176, "high": 6.204, "low": 6.176, "close": 6.204, "volume": 96.16, "close_time": 1707209999999}, {"open_time": 1707210000000, "open": 6.203, "high": 6.203, "low": 6.154, "close": 6.154, "volume": 3.4, "close_time": 1707213599999}, {"open_time": 1707213600000, "open": 6.206, "high": 6.206, "low": 6.123, "close": 6.177, "volume": 103.29, "close_time": 1707217199999}, {"open_time": 1707217200000, "open": 6.185, "high": 6.185, "low": 6.123, "close": 6.123, "volume": 3.6, "close_time": 1707220799999}, {"open_time": 1707220800000, "open": 6.183, "high": 6.183, "low": 6.183, "close": 6.183, "volume": 31.05, "close_time": 1707224399999}, {"open_time": 1707224400000, "open": 6.184, "high": 6.23, "low": 6.184, "close": 6.194, "volume": 122.01, "close_time": 1707227999999}, {"open_time": 1707228000000, "open": 6.165, "high": 6.165, "low": 6.164, "close": 6.164, "volume": 36.05, "close_time": 1707231599999}, {"open_time": 1707231600000, "open": 6.183, "high": 6.221, "low": 6.168, "close": 6.221, "volume": 52.11, "close_time": 1707235199999}, {"open_time": 1707235200000, "open": 6.177, "high": 6.231, "low": 6.177, "close": 6.231, "volume": 20.22, "close_time": 1707238799999}, {"open_time": 1707238800000, "open": 6.24, "high": 6.266, "low": 6.24, "close": 6.266, "volume": 32.16, "close_time": 1707242399999}, {"open_time": 1707242400000, "open": 6.242, "high": 6.279, "low": 6.242, "close": 6.279, "volume": 26.19, "close_time": 1707245999999}, {"open_time": 1707246000000, "open": 6.22, "high": 6.328, "low": 6.22, "close": 6.268, "volume": 639.73, "close_time": 1707249599999}, {"open_time": 1707249600000, "open": 6.264, "high": 6.44, "low": 6.264, "close": 6.435, "volume": 1058.14, "close_time": 1707253199999}, {"open_time": 1707253200000, "open": 6.431, "high": 6.431, "low": 6.321, "close": 6.334, "volume": 429.6, "close_time": 1707256799999}, {"open_time": 1707256800000, "open": 6.314, "high": 6.356, "low": 6.308, "close": 6.308, "volume": 209.92, "close_time": 1707260399999}, {"open_time": 1707260400000, "open": 6.305, "high": 6.305, "low": 6.287, "close": 6.287, "volume": 22.26, "close_time": 1707263999999}, {"open_time": 1707264000000, "open": 6.309, "high": 6.341, "low": 6.306, "close": 6.306, "volume": 139.25, "close_time": 1707267599999}, {"open_time": 1707267600000, "open": 6.296, "high": 6.296, "low": 6.296, "close": 6.296, "volume": 12.04, "close_time": 1707271199999}, {"open_time": 1707271200000, "open": 6.337, "high": 6.337, "low": 6.337, "close": 6.337, "volume": 324.57, "close_time": 1707274799999}, {"open_time": 1707274800000, "open": 6.299, "high": 6.299, "low": 6.278, "close": 6.278, "volume": 63.73, "close_time": 1707278399999}, {"open_time": 1707278400000, "open": 6.306, "high": 6.314, "low": 6.239, "close": 6.287, "volume": 63.65, "close_time": 1707281999999}, {"open_time": 1707282000000, "open": 6.237, "high": 6.279, "low": 6.232, "close": 6.238, "volume": 15.09, "close_time": 1707285599999}, {"open_time": 1707285600000, "open": 6.267, "high": 6.286, "low": 6.23, "close": 6.23, "volume": 23.16, "close_time": 1707289199999}, {"open_time": 1707289200000, "open": 6.233, "high": 6.255, "low": 6.233, "close": 6.242, "volume": 10.17, "close_time": 1707292799999}, {"open_time": 1707292800000, "open": 6.27, "high": 6.27, "low": 6.27, "close": 6.27, "volume": 1.91, "close_time": 1707296399999}, {"open_time": 1707296400000, "open": 6.233, "high": 6.301, "low": 6.233, "close": 6.301, "volume": 42.21, "close_time": 1707299999999}, {"open_time": 1707300000000, "open": 6.309, "high": 6.309, "low": 6.235, "close": 6.235, "volume": 47.75, "close_time": 1707303599999}, {"open_time": 1707303600000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1707307199999}, {"open_time": 1707307200000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1707310799999}, {"open_time": 1707310800000, "open": 6.273, "high": 6.294, "low": 6.241, "close": 6.241, "volume": 47.9, "close_time": 1707314399999}, {"open_time": 1707314400000, "open": 6.241, "high": 6.241, "low": 6.241, "close": 6.241, "volume": 0.0, "close_time": 1707317999999}, {"open_time": 1707318000000, "open": 6.286, "high": 6.309, "low": 6.286, "close": 6.286, "volume": 82.45, "close_time": 1707321599999}, {"open_time": 1707321600000, "open": 6.318, "high": 6.364, "low": 6.318, "close": 6.364, "volume": 17.02, "close_time": 1707325199999}, {"open_time": 1707325200000, "open": 6.373, "high": 6.453, "low": 6.373, "close": 6.414, "volume": 180.15, "close_time": 1707328799999}, {"open_time": 1707328800000, "open": 6.443, "high": 6.45, "low": 6.443, "close": 6.45, "volume": 12.53, "close_time": 1707332399999}, {"open_time": 1707332400000, "open": 6.406, "high": 6.421, "low": 6.406, "close": 6.421, "volume": 10.44, "close_time": 1707335999999}, {"open_time": 1707336000000, "open": 6.453, "high": 6.464, "low": 6.4, "close": 6.464, "volume": 250.69, "close_time": 1707339599999}, {"open_time": 1707339600000, "open": 6.407, "high": 6.407, "low": 6.407, "close": 6.407, "volume": 30.34, "close_time": 1707343199999}, {"open_time": 1707343200000, "open": 6.427, "high": 6.468, "low": 6.4, "close": 6.442, "volume": 317.16, "close_time": 1707346799999}, {"open_time": 1707346800000, "open": 6.395, "high": 6.395, "low": 6.395, "close": 6.395, "volume": 2.53, "close_time": 1707350399999}, {"open_time": 1707350400000, "open": 6.395, "high": 6.395, "low": 6.395, "close": 6.395, "volume": 0.0, "close_time": 1707353999999}, {"open_time": 1707354000000, "open": 6.455, "high": 6.455, "low": 6.455, "close": 6.455, "volume": 74.23, "close_time": 1707357599999}, {"open_time": 1707357600000, "open": 6.455, "high": 6.455, "low": 6.455, "close": 6.455, "volume": 0.0, "close_time": 1707361199999}, {"open_time": 1707361200000, "open": 6.395, "high": 6.395, "low": 6.395, "close": 6.395, "volume": 2.0, "close_time": 1707364799999}, {"open_time": 1707364800000, "open": 6.395, "high": 6.395, "low": 6.389, "close": 6.389, "volume": 3.89, "close_time": 1707368399999}, {"open_time": 1707368400000, "open": 6.389, "high": 6.389, "low": 6.386, "close": 6.386, "volume": 145.67, "close_time": 1707371999999}, {"open_time": 1707372000000, "open": 6.377, "high": 6.377, "low": 6.358, "close": 6.358, "volume": 17.09, "close_time": 1707375599999}, {"open_time": 1707375600000, "open": 6.35, "high": 6.35, "low": 6.349, "close": 6.349, "volume": 5.86, "close_time": 1707379199999}, {"open_time": 1707379200000, "open": 6.365, "high": 6.409, "low": 6.365, "close": 6.409, "volume": 40.31, "close_time": 1707382799999}, {"open_time": 1707382800000, "open": 6.409, "high": 6.409, "low": 6.409, "close": 6.409, "volume": 0.0, "close_time": 1707386399999}, {"open_time": 1707386400000, "open": 6.364, "high": 6.391, "low": 6.364, "close": 6.391, "volume": 14.29, "close_time": 1707389999999}, {"open_time": 1707390000000, "open": 6.353, "high": 6.353, "low": 6.353, "close": 6.353, "volume": 5.89, "close_time": 1707393599999}, {"open_time": 1707393600000, "open": 6.35, "high": 6.35, "low": 6.341, "close": 6.341, "volume": 55.71, "close_time": 1707397199999}, {"open_time": 1707397200000, "open": 6.332, "high": 6.332, "low": 6.326, "close": 6.326, "volume": 16.18, "close_time": 1707400799999}, {"open_time": 1707400800000, "open": 6.38, "high": 6.38, "low": 6.376, "close": 6.376, "volume": 2.02, "close_time": 1707404399999}, {"open_time": 1707404400000, "open": 6.387, "high": 6.41, "low": 6.381, "close": 6.41, "volume": 104.42, "close_time": 1707407999999}, {"open_time": 1707408000000, "open": 6.355, "high": 6.356, "low": 6.332, "close": 6.332, "volume": 90.99, "close_time": 1707411599999}, {"open_time": 1707411600000, "open": 6.337, "high": 6.34, "low": 6.337, "close": 6.34, "volume": 219.41, "close_time": 1707415199999}, {"open_time": 1707415200000, "open": 6.37, "high": 6.37, "low": 6.328, "close": 6.329, "volume": 26.7, "close_time": 1707418799999}, {"open_time": 1707418800000, "open": 6.329, "high": 6.329, "low": 6.329, "close": 6.329, "volume": 0.0, "close_time": 1707422399999}, {"open_time": 1707422400000, "open": 6.379, "high": 6.379, "low": 6.331, "close": 6.331, "volume": 20.57, "close_time": 1707425999999}, {"open_time": 1707426000000, "open": 6.331, "high": 6.331, "low": 6.331, "close": 6.331, "volume": 0.0, "close_time": 1707429599999}, {"open_time": 1707429600000, "open": 6.331, "high": 6.331, "low": 6.331, "close": 6.331, "volume": 16.77, "close_time": 1707433199999}, {"open_time": 1707433200000, "open": 6.327, "high": 6.327, "low": 6.309, "close": 6.309, "volume": 83.15, "close_time": 1707436799999}, {"open_time": 1707436800000, "open": 6.311, "high": 6.311, "low": 6.311, "close": 6.311, "volume": 4.71, "close_time": 1707440399999}, {"open_time": 1707440400000, "open": 6.372, "high": 6.378, "low": 6.372, "close": 6.378, "volume": 46.32, "close_time": 1707443999999}, {"open_time": 1707444000000, "open": 6.382, "high": 6.462, "low": 6.339, "close": 6.462, "volume": 113.19, "close_time": 1707447599999}, {"open_time": 1707447600000, "open": 6.45, "high": 6.459, "low": 6.431, "close": 6.431, "volume": 348.32, "close_time": 1707451199999}, {"open_time": 1707451200000, "open": 6.448, "high": 6.448, "low": 6.395, "close": 6.413, "volume": 24.13, "close_time": 1707454799999}, {"open_time": 1707454800000, "open": 6.43, "high": 6.431, "low": 6.43, "close": 6.431, "volume": 638.5, "close_time": 1707458399999}, {"open_time": 1707458400000, "open": 6.397, "high": 6.397, "low": 6.396, "close": 6.396, "volume": 5.18, "close_time": 1707461999999}, {"open_time": 1707462000000, "open": 6.396, "high": 6.396, "low": 6.396, "close": 6.396, "volume": 0.0, "close_time": 1707465599999}, {"open_time": 1707465600000, "open": 6.427, "high": 6.482, "low": 6.427, "close": 6.48, "volume": 172.94, "close_time": 1707469199999}, {"open_time": 1707469200000, "open": 6.481, "high": 6.49, "low": 6.422, "close": 6.487, "volume": 187.22, "close_time": 1707472799999}, {"open_time": 1707472800000, "open": 6.49, "high": 6.491, "low": 6.432, "close": 6.491, "volume": 14.55, "close_time": 1707476399999}, {"open_time": 1707476400000, "open": 6.492, "high": 6.5, "low": 6.492, "close": 6.5, "volume": 17.27, "close_time": 1707479999999}, {"open_time": 1707480000000, "open": 6.503, "high": 6.52, "low": 6.503, "close": 6.51, "volume": 60.66, "close_time": 1707483599999}, {"open_time": 1707483600000, "open": 6.529, "high": 6.622, "low": 6.529, "close": 6.616, "volume": 764.29, "close_time": 1707487199999}, {"open_time": 1707487200000, "open": 6.627, "high": 6.674, "low": 6.54, "close": 6.619, "volume": 822.17, "close_time": 1707490799999}, {"open_time": 1707490800000, "open": 6.553, "high": 6.62, "low": 6.54, "close": 6.54, "volume": 267.26, "close_time": 1707494399999}, {"open_time": 1707494400000, "open": 6.53, "high": 6.53, "low": 6.52, "close": 6.52, "volume": 141.94, "close_time": 1707497999999}, {"open_time": 1707498000000, "open": 6.512, "high": 6.512, "low": 6.512, "close": 6.512, "volume": 3.62, "close_time": 1707501599999}, {"open_time": 1707501600000, "open": 6.58, "high": 6.59, "low": 6.53, "close": 6.59, "volume": 84.54, "close_time": 1707505199999}, {"open_time": 1707505200000, "open": 6.59, "high": 6.59, "low": 6.59, "close": 6.59, "volume": 0.0, "close_time": 1707508799999}, {"open_time": 1707508800000, "open": 6.536, "high": 6.59, "low": 6.536, "close": 6.588, "volume": 193.56, "close_time": 1707512399999}, {"open_time": 1707512400000, "open": 6.591, "high": 6.631, "low": 6.591, "close": 6.631, "volume": 16.34, "close_time": 1707515999999}, {"open_time": 1707516000000, "open": 6.639, "high": 6.677, "low": 6.588, "close": 6.677, "volume": 443.3, "close_time": 1707519599999}, {"open_time": 1707519600000, "open": 6.682, "high": 6.688, "low": 6.666, "close": 6.671, "volume": 44.29, "close_time": 1707523199999}, {"open_time": 1707523200000, "open": 6.686, "high": 6.694, "low": 6.637, "close": 6.64, "volume": 490.23, "close_time": 1707526799999}, {"open_time": 1707526800000, "open": 6.634, "high": 6.694, "low": 6.634, "close": 6.694, "volume": 326.58, "close_time": 1707530399999}, {"open_time": 1707530400000, "open": 6.698, "high": 6.741, "low": 6.698, "close": 6.713, "volume": 267.41, "close_time": 1707533999999}, {"open_time": 1707534000000, "open": 6.713, "high": 6.713, "low": 6.703, "close": 6.703, "volume": 57.65, "close_time": 1707537599999}, {"open_time": 1707537600000, "open": 6.703, "high": 6.706, "low": 6.703, "close": 6.706, "volume": 112.81, "close_time": 1707541199999}, {"open_time": 1707541200000, "open": 6.683, "high": 6.738, "low": 6.67, "close": 6.67, "volume": 120.1, "close_time": 1707544799999}, {"open_time": 1707544800000, "open": 6.661, "high": 6.661, "low": 6.65, "close": 6.65, "volume": 36.84, "close_time": 1707548399999}, {"open_time": 1707548400000, "open": 6.64, "high": 6.64, "low": 6.62, "close": 6.62, "volume": 138.89, "close_time": 1707551999999}, {"open_time": 1707552000000, "open": 6.62, "high": 6.62, "low": 6.578, "close": 6.578, "volume": 68.93, "close_time": 1707555599999}, {"open_time": 1707555600000, "open": 6.572, "high": 6.629, "low": 6.572, "close": 6.618, "volume": 164.55, "close_time": 1707559199999}, {"open_time": 1707559200000, "open": 6.571, "high": 6.571, "low": 6.545, "close": 6.545, "volume": 99.04, "close_time": 1707562799999}, {"open_time": 1707562800000, "open": 6.545, "high": 6.545, "low": 6.545, "close": 6.545, "volume": 0.0, "close_time": 1707566399999}, {"open_time": 1707566400000, "open": 6.545, "high": 6.545, "low": 6.545, "close": 6.545, "volume": 0.0, "close_time": 1707569999999}, {"open_time": 1707570000000, "open": 6.545, "high": 6.545, "low": 6.545, "close": 6.545, "volume": 0.0, "close_time": 1707573599999}, {"open_time": 1707573600000, "open": 6.61, "high": 6.62, "low": 6.596, "close": 6.596, "volume": 96.53, "close_time": 1707577199999}, {"open_time": 1707577200000, "open": 6.62, "high": 6.62, "low": 6.62, "close": 6.62, "volume": 0.3, "close_time": 1707580799999}, {"open_time": 1707580800000, "open": 6.62, "high": 6.62, "low": 6.62, "close": 6.62, "volume": 0.0, "close_time": 1707584399999}, {"open_time": 1707584400000, "open": 6.621, "high": 6.621, "low": 6.587, "close": 6.587, "volume": 4.58, "close_time": 1707587999999}, {"open_time": 1707588000000, "open": 6.595, "high": 6.629, "low": 6.568, "close": 6.568, "volume": 3.51, "close_time": 1707591599999}, {"open_time": 1707591600000, "open": 6.631, "high": 6.631, "low": 6.631, "close": 6.631, "volume": 2.46, "close_time": 1707595199999}, {"open_time": 1707595200000, "open": 6.639, "high": 6.651, "low": 6.577, "close": 6.651, "volume": 11.91, "close_time": 1707598799999}, {"open_time": 1707598800000, "open": 6.662, "high": 6.663, "low": 6.648, "close": 6.648, "volume": 91.24, "close_time": 1707602399999}, {"open_time": 1707602400000, "open": 6.643, "high": 6.668, "low": 6.614, "close": 6.668, "volume": 31.08, "close_time": 1707605999999}, {"open_time": 1707606000000, "open": 6.663, "high": 6.664, "low": 6.613, "close": 6.613, "volume": 78.66, "close_time": 1707609599999}, {"open_time": 1707609600000, "open": 6.655, "high": 6.668, "low": 6.595, "close": 6.6, "volume": 27.06, "close_time": 1707613199999}, {"open_time": 1707613200000, "open": 6.655, "high": 6.655, "low": 6.555, "close": 6.555, "volume": 41.5, "close_time": 1707616799999}, {"open_time": 1707616800000, "open": 6.555, "high": 6.555, "low": 6.555, "close": 6.555, "volume": 0.0, "close_time": 1707620399999}, {"open_time": 1707620400000, "open": 6.62, "high": 6.659, "low": 6.62, "close": 6.659, "volume": 69.92, "close_time": 1707623999999}, {"open_time": 1707624000000, "open": 6.662, "high": 6.668, "low": 6.648, "close": 6.648, "volume": 54.77, "close_time": 1707627599999}, {"open_time": 1707627600000, "open": 6.644, "high": 6.655, "low": 6.634, "close": 6.634, "volume": 10.83, "close_time": 1707631199999}, {"open_time": 1707631200000, "open": 6.635, "high": 6.653, "low": 6.635, "close": 6.653, "volume": 3.32, "close_time": 1707634799999}, {"open_time": 1707634800000, "open": 6.653, "high": 6.653, "low": 6.653, "close": 6.653, "volume": 0.0, "close_time": 1707638399999}, {"open_time": 1707638400000, "open": 6.627, "high": 6.627, "low": 6.627, "close": 6.627, "volume": 4.79, "close_time": 1707641999999}, {"open_time": 1707642000000, "open": 6.625, "high": 6.659, "low": 6.621, "close": 6.657, "volume": 29.18, "close_time": 1707645599999}, {"open_time": 1707645600000, "open": 6.607, "high": 6.665, "low": 6.607, "close": 6.665, "volume": 3.9, "close_time": 1707649199999}, {"open_time": 1707649200000, "open": 6.636, "high": 6.636, "low": 6.636, "close": 6.636, "volume": 5.84, "close_time": 1707652799999}, {"open_time": 1707652800000, "open": 6.632, "high": 6.667, "low": 6.631, "close": 6.667, "volume": 36.38, "close_time": 1707656399999}, {"open_time": 1707656400000, "open": 6.667, "high": 6.667, "low": 6.59, "close": 6.59, "volume": 55.52, "close_time": 1707659999999}, {"open_time": 1707660000000, "open": 6.581, "high": 6.627, "low": 6.57, "close": 6.627, "volume": 28.75, "close_time": 1707663599999}, {"open_time": 1707663600000, "open": 6.625, "high": 6.625, "low": 6.574, "close": 6.574, "volume": 29.24, "close_time": 1707667199999}, {"open_time": 1707667200000, "open": 6.617, "high": 6.641, "low": 6.617, "close": 6.641, "volume": 43.73, "close_time": 1707670799999}, {"open_time": 1707670800000, "open": 6.65, "high": 6.804, "low": 6.65, "close": 6.73, "volume": 1101.71, "close_time": 1707674399999}, {"open_time": 1707674400000, "open": 6.731, "high": 6.764, "low": 6.731, "close": 6.758, "volume": 112.0, "close_time": 1707677999999}, {"open_time": 1707678000000, "open": 6.79, "high": 6.811, "low": 6.779, "close": 6.81, "volume": 264.47, "close_time": 1707681599999}, {"open_time": 1707681600000, "open": 6.813, "high": 6.819, "low": 6.73, "close": 6.73, "volume": 338.57, "close_time": 1707685199999}, {"open_time": 1707685200000, "open": 6.79, "high": 6.79, "low": 6.707, "close": 6.767, "volume": 46.26, "close_time": 1707688799999}, {"open_time": 1707688800000, "open": 6.703, "high": 6.731, "low": 6.703, "close": 6.731, "volume": 42.14, "close_time": 1707692399999}, {"open_time": 1707692400000, "open": 6.765, "high": 6.765, "low": 6.67, "close": 6.67, "volume": 72.55, "close_time": 1707695999999}, {"open_time": 1707696000000, "open": 6.67, "high": 6.761, "low": 6.67, "close": 6.731, "volume": 138.85, "close_time": 1707699599999}, {"open_time": 1707699600000, "open": 6.691, "high": 6.721, "low": 6.67, "close": 6.721, "volume": 37.57, "close_time": 1707703199999}, {"open_time": 1707703200000, "open": 6.682, "high": 6.682, "low": 6.604, "close": 6.65, "volume": 492.47, "close_time": 1707706799999}, {"open_time": 1707706800000, "open": 6.668, "high": 6.668, "low": 6.649, "close": 6.649, "volume": 5.05, "close_time": 1707710399999}, {"open_time": 1707710400000, "open": 6.66, "high": 6.691, "low": 6.66, "close": 6.691, "volume": 24.06, "close_time": 1707713999999}, {"open_time": 1707714000000, "open": 6.623, "high": 6.692, "low": 6.62, "close": 6.62, "volume": 6.86, "close_time": 1707717599999}, {"open_time": 1707717600000, "open": 6.62, "high": 6.67, "low": 6.549, "close": 6.607, "volume": 235.17, "close_time": 1707721199999}, {"open_time": 1707721200000, "open": 6.607, "high": 6.607, "low": 6.607, "close": 6.607, "volume": 0.0, "close_time": 1707724799999}, {"open_time": 1707724800000, "open": 6.598, "high": 6.598, "low": 6.598, "close": 6.598, "volume": 3.04, "close_time": 1707728399999}, {"open_time": 1707728400000, "open": 6.597, "high": 6.599, "low": 6.53, "close": 6.53, "volume": 30.29, "close_time": 1707731999999}, {"open_time": 1707732000000, "open": 6.521, "high": 6.557, "low": 6.494, "close": 6.557, "volume": 64.52, "close_time": 1707735599999}, {"open_time": 1707735600000, "open": 6.523, "high": 6.523, "low": 6.489, "close": 6.489, "volume": 23.06, "close_time": 1707739199999}, {"open_time": 1707739200000, "open": 6.49, "high": 6.49, "low": 6.489, "close": 6.489, "volume": 41.39, "close_time": 1707742799999}, {"open_time": 1707742800000, "open": 6.493, "high": 6.538, "low": 6.493, "close": 6.525, "volume": 25.43, "close_time": 1707746399999}, {"open_time": 1707746400000, "open": 6.551, "high": 6.581, "low": 6.5, "close": 6.581, "volume": 80.24, "close_time": 1707749999999}, {"open_time": 1707750000000, "open": 6.591, "high": 6.699, "low": 6.591, "close": 6.699, "volume": 101.19, "close_time": 1707753599999}, {"open_time": 1707753600000, "open": 6.698, "high": 6.698, "low": 6.698, "close": 6.698, "volume": 2.99, "close_time": 1707757199999}, {"open_time": 1707757200000, "open": 6.701, "high": 6.789, "low": 6.671, "close": 6.782, "volume": 539.72, "close_time": 1707760799999}, {"open_time": 1707760800000, "open": 6.791, "high": 6.799, "low": 6.724, "close": 6.799, "volume": 29.76, "close_time": 1707764399999}, {"open_time": 1707764400000, "open": 6.799, "high": 6.86, "low": 6.77, "close": 6.839, "volume": 813.63, "close_time": 1707767999999}, {"open_time": 1707768000000, "open": 6.786, "high": 6.786, "low": 6.786, "close": 6.786, "volume": 0.67, "close_time": 1707771599999}, {"open_time": 1707771600000, "open": 6.843, "high": 6.848, "low": 6.79, "close": 6.848, "volume": 18.73, "close_time": 1707775199999}, {"open_time": 1707775200000, "open": 6.847, "high": 6.847, "low": 6.847, "close": 6.847, "volume": 32.82, "close_time": 1707778799999}, {"open_time": 1707778800000, "open": 6.792, "high": 6.842, "low": 6.785, "close": 6.842, "volume": 56.42, "close_time": 1707782399999}, {"open_time": 1707782400000, "open": 6.847, "high": 6.87, "low": 6.806, "close": 6.869, "volume": 233.8, "close_time": 1707785999999}, {"open_time": 1707786000000, "open": 6.865, "high": 6.865, "low": 6.8, "close": 6.8, "volume": 34.54, "close_time": 1707789599999}, {"open_time": 1707789600000, "open": 6.8, "high": 6.8, "low": 6.764, "close": 6.764, "volume": 189.53, "close_time": 1707793199999}, {"open_time": 1707793200000, "open": 6.779, "high": 6.818, "low": 6.72, "close": 6.72, "volume": 39.37, "close_time": 1707796799999}, {"open_time": 1707796800000, "open": 6.746, "high": 6.771, "low": 6.746, "close": 6.767, "volume": 535.13, "close_time": 1707800399999}, {"open_time": 1707800400000, "open": 6.783, "high": 6.793, "low": 6.783, "close": 6.793, "volume": 2.6, "close_time": 1707803999999}, {"open_time": 1707804000000, "open": 6.793, "high": 6.808, "low": 6.793, "close": 6.808, "volume": 154.4, "close_time": 1707807599999}, {"open_time": 1707807600000, "open": 6.805, "high": 6.805, "low": 6.776, "close": 6.776, "volume": 5.89, "close_time": 1707811199999}, {"open_time": 1707811200000, "open": 6.788, "high": 6.788, "low": 6.788, "close": 6.788, "volume": 1.76, "close_time": 1707814799999}, {"open_time": 1707814800000, "open": 6.771, "high": 6.823, "low": 6.744, "close": 6.823, "volume": 11.51, "close_time": 1707818399999}, {"open_time": 1707818400000, "open": 6.819, "high": 6.831, "low": 6.818, "close": 6.831, "volume": 6.39, "close_time": 1707821999999}, {"open_time": 1707822000000, "open": 6.831, "high": 6.831, "low": 6.831, "close": 6.831, "volume": 2.93, "close_time": 1707825599999}, {"open_time": 1707825600000, "open": 6.802, "high": 6.802, "low": 6.802, "close": 6.802, "volume": 31.99, "close_time": 1707829199999}, {"open_time": 1707829200000, "open": 6.766, "high": 6.791, "low": 6.654, "close": 6.654, "volume": 157.66, "close_time": 1707832799999}, {"open_time": 1707832800000, "open": 6.654, "high": 6.722, "low": 6.61, "close": 6.613, "volume": 410.38, "close_time": 1707836399999}, {"open_time": 1707836400000, "open": 6.68, "high": 6.68, "low": 6.672, "close": 6.672, "volume": 6.28, "close_time": 1707839999999}, {"open_time": 1707840000000, "open": 6.682, "high": 6.682, "low": 6.682, "close": 6.682, "volume": 2.44, "close_time": 1707843599999}, {"open_time": 1707843600000, "open": 6.62, "high": 6.679, "low": 6.607, "close": 6.607, "volume": 62.48, "close_time": 1707847199999}, {"open_time": 1707847200000, "open": 6.671, "high": 6.692, "low": 6.671, "close": 6.692, "volume": 77.0, "close_time": 1707850799999}, {"open_time": 1707850800000, "open": 6.653, "high": 6.701, "low": 6.653, "close": 6.701, "volume": 53.43, "close_time": 1707854399999}, {"open_time": 1707854400000, "open": 6.635, "high": 6.694, "low": 6.631, "close": 6.69, "volume": 49.05, "close_time": 1707857999999}, {"open_time": 1707858000000, "open": 6.702, "high": 6.712, "low": 6.702, "close": 6.712, "volume": 39.5, "close_time": 1707861599999}, {"open_time": 1707861600000, "open": 6.72, "high": 6.72, "low": 6.654, "close": 6.654, "volume": 9.4, "close_time": 1707865199999}, {"open_time": 1707865200000, "open": 6.716, "high": 6.716, "low": 6.716, "close": 6.716, "volume": 2.98, "close_time": 1707868799999}, {"open_time": 1707868800000, "open": 6.719, "high": 6.719, "low": 6.65, "close": 6.65, "volume": 33.82, "close_time": 1707872399999}, {"open_time": 1707872400000, "open": 6.65, "high": 6.65, "low": 6.65, "close": 6.65, "volume": 0.0, "close_time": 1707875999999}, {"open_time": 1707876000000, "open": 6.667, "high": 6.672, "low": 6.667, "close": 6.672, "volume": 14.43, "close_time": 1707879599999}, {"open_time": 1707879600000, "open": 6.671, "high": 6.671, "low": 6.671, "close": 6.671, "volume": 9.14, "close_time": 1707883199999}, {"open_time": 1707883200000, "open": 6.672, "high": 6.7, "low": 6.672, "close": 6.68, "volume": 331.47, "close_time": 1707886799999}, {"open_time": 1707886800000, "open": 6.708, "high": 6.708, "low": 6.644, "close": 6.647, "volume": 33.44, "close_time": 1707890399999}, {"open_time": 1707890400000, "open": 6.647, "high": 6.647, "low": 6.647, "close": 6.647, "volume": 0.0, "close_time": 1707893999999}, {"open_time": 1707894000000, "open": 6.647, "high": 6.647, "low": 6.647, "close": 6.647, "volume": 0.0, "close_time": 1707897599999}, {"open_time": 1707897600000, "open": 6.711, "high": 6.789, "low": 6.711, "close": 6.789, "volume": 78.7, "close_time": 1707901199999}, {"open_time": 1707901200000, "open": 6.792, "high": 6.845, "low": 6.753, "close": 6.845, "volume": 1553.9, "close_time": 1707904799999}, {"open_time": 1707904800000, "open": 6.845, "high": 6.845, "low": 6.845, "close": 6.845, "volume": 74.5, "close_time": 1707908399999}, {"open_time": 1707908400000, "open": 6.845, "high": 6.866, "low": 6.779, "close": 6.866, "volume": 251.51, "close_time": 1707911999999}, {"open_time": 1707912000000, "open": 6.866, "high": 6.889, "low": 6.847, "close": 6.86, "volume": 10083.0, "close_time": 1707915599999}, {"open_time": 1707915600000, "open": 6.86, "high": 6.86, "low": 6.827, "close": 6.827, "volume": 1435.44, "close_time": 1707919199999}, {"open_time": 1707919200000, "open": 6.887, "high": 6.892, "low": 6.887, "close": 6.892, "volume": 182.64, "close_time": 1707922799999}, {"open_time": 1707922800000, "open": 6.891, "high": 6.891, "low": 6.7, "close": 6.828, "volume": 1288.75, "close_time": 1707926399999}, {"open_time": 1707926400000, "open": 6.818, "high": 6.829, "low": 6.774, "close": 6.829, "volume": 125.2, "close_time": 1707929999999}, {"open_time": 1707930000000, "open": 6.822, "high": 6.822, "low": 6.792, "close": 6.792, "volume": 63.93, "close_time": 1707933599999}, {"open_time": 1707933600000, "open": 6.833, "high": 6.838, "low": 6.782, "close": 6.838, "volume": 38.37, "close_time": 1707937199999}, {"open_time": 1707937200000, "open": 6.838, "high": 6.853, "low": 6.776, "close": 6.853, "volume": 86.07, "close_time": 1707940799999}, {"open_time": 1707940800000, "open": 6.86, "high": 6.863, "low": 6.86, "close": 6.863, "volume": 9.86, "close_time": 1707944399999}, {"open_time": 1707944400000, "open": 6.874, "high": 6.878, "low": 6.816, "close": 6.82, "volume": 29.16, "close_time": 1707947999999}, {"open_time": 1707948000000, "open": 6.883, "high": 6.896, "low": 6.85, "close": 6.88, "volume": 323.85, "close_time": 1707951599999}, {"open_time": 1707951600000, "open": 6.881, "high": 6.89, "low": 6.831, "close": 6.89, "volume": 281.07, "close_time": 1707955199999}, {"open_time": 1707955200000, "open": 6.895, "high": 6.99, "low": 6.895, "close": 6.99, "volume": 496.04, "close_time": 1707958799999}, {"open_time": 1707958800000, "open": 6.98, "high": 6.99, "low": 6.894, "close": 6.903, "volume": 615.81, "close_time": 1707962399999}, {"open_time": 1707962400000, "open": 6.902, "high": 6.996, "low": 6.902, "close": 6.988, "volume": 561.89, "close_time": 1707965999999}, {"open_time": 1707966000000, "open": 6.994, "high": 6.994, "low": 6.919, "close": 6.919, "volume": 702.86, "close_time": 1707969599999}, {"open_time": 1707969600000, "open": 6.936, "high": 6.987, "low": 6.936, "close": 6.987, "volume": 32.6, "close_time": 1707973199999}, {"open_time": 1707973200000, "open": 6.973, "high": 6.994, "low": 6.931, "close": 6.994, "volume": 69.79, "close_time": 1707976799999}, {"open_time": 1707976800000, "open": 6.994, "high": 7.015, "low": 6.941, "close": 7.015, "volume": 381.61, "close_time": 1707980399999}, {"open_time": 1707980400000, "open": 7.015, "high": 7.045, "low": 7.007, "close": 7.045, "volume": 335.04, "close_time": 1707983999999}, {"open_time": 1707984000000, "open": 7.054, "high": 7.054, "low": 7.052, "close": 7.052, "volume": 5.13, "close_time": 1707987599999}, {"open_time": 1707987600000, "open": 7.054, "high": 7.08, "low": 7.022, "close": 7.08, "volume": 294.17, "close_time": 1707991199999}, {"open_time": 1707991200000, "open": 7.084, "high": 7.144, "low": 7.077, "close": 7.143, "volume": 452.14, "close_time": 1707994799999}, {"open_time": 1707994800000, "open": 7.146, "high": 7.226, "low": 7.12, "close": 7.225, "volume": 606.51, "close_time": 1707998399999}, {"open_time": 1707998400000, "open": 7.213, "high": 7.325, "low": 7.085, "close": 7.26, "volume": 663.94, "close_time": 1708001999999}, {"open_time": 1708002000000, "open": 7.262, "high": 7.345, "low": 7.248, "close": 7.345, "volume": 410.32, "close_time": 1708005599999}, {"open_time": 1708005600000, "open": 7.34, "high": 7.356, "low": 7.259, "close": 7.356, "volume": 642.11, "close_time": 1708009199999}, {"open_time": 1708009200000, "open": 7.356, "high": 7.393, "low": 7.228, "close": 7.231, "volume": 911.21, "close_time": 1708012799999}, {"open_time": 1708012800000, "open": 7.229, "high": 7.306, "low": 7.227, "close": 7.306, "volume": 134.12, "close_time": 1708016399999}, {"open_time": 1708016400000, "open": 7.315, "high": 7.315, "low": 7.23, "close": 7.23, "volume": 259.72, "close_time": 1708019999999}, {"open_time": 1708020000000, "open": 7.291, "high": 7.435, "low": 7.214, "close": 7.435, "volume": 777.71, "close_time": 1708023599999}, {"open_time": 1708023600000, "open": 7.402, "high": 7.427, "low": 7.358, "close": 7.427, "volume": 3566.55, "close_time": 1708027199999}, {"open_time": 1708027200000, "open": 7.427, "high": 7.427, "low": 7.353, "close": 7.359, "volume": 762.19, "close_time": 1708030799999}, {"open_time": 1708030800000, "open": 7.355, "high": 7.411, "low": 7.347, "close": 7.411, "volume": 114.35, "close_time": 1708034399999}, {"open_time": 1708034400000, "open": 7.415, "high": 7.498, "low": 7.414, "close": 7.479, "volume": 452.26, "close_time": 1708037999999}, {"open_time": 1708038000000, "open": 7.426, "high": 7.533, "low": 7.413, "close": 7.51, "volume": 667.99, "close_time": 1708041599999}, {"open_time": 1708041600000, "open": 7.537, "high": 7.686, "low": 7.525, "close": 7.622, "volume": 603.68, "close_time": 1708045199999}, {"open_time": 1708045200000, "open": 7.623, "high": 7.623, "low": 7.456, "close": 7.534, "volume": 430.88, "close_time": 1708048799999}, {"open_time": 1708048800000, "open": 7.464, "high": 7.523, "low": 7.424, "close": 7.502, "volume": 207.47, "close_time": 1708052399999}, {"open_time": 1708052400000, "open": 7.438, "high": 7.593, "low": 7.438, "close": 7.593, "volume": 207.63, "close_time": 1708055999999}, {"open_time": 1708056000000, "open": 7.604, "high": 7.659, "low": 7.569, "close": 7.585, "volume": 761.13, "close_time": 1708059599999}, {"open_time": 1708059600000, "open": 7.643, "high": 7.644, "low": 7.557, "close": 7.615, "volume": 289.81, "close_time": 1708063199999}, {"open_time": 1708063200000, "open": 7.561, "high": 7.64, "low": 7.545, "close": 7.545, "volume": 152.01, "close_time": 1708066799999}, {"open_time": 1708066800000, "open": 7.535, "high": 7.535, "low": 7.523, "close": 7.523, "volume": 33.64, "close_time": 1708070399999}, {"open_time": 1708070400000, "open": 7.592, "high": 7.594, "low": 7.592, "close": 7.594, "volume": 460.72, "close_time": 1708073999999}, {"open_time": 1708074000000, "open": 7.523, "high": 7.558, "low": 7.486, "close": 7.555, "volume": 98.39, "close_time": 1708077599999}, {"open_time": 1708077600000, "open": 7.48, "high": 7.549, "low": 7.468, "close": 7.549, "volume": 44.52, "close_time": 1708081199999}, {"open_time": 1708081200000, "open": 7.544, "high": 7.544, "low": 7.544, "close": 7.544, "volume": 2.66, "close_time": 1708084799999}, {"open_time": 1708084800000, "open": 7.519, "high": 7.604, "low": 7.519, "close": 7.604, "volume": 225.56, "close_time": 1708088399999}, {"open_time": 1708088400000, "open": 7.593, "high": 7.593, "low": 7.49, "close": 7.49, "volume": 97.55, "close_time": 1708091999999}, {"open_time": 1708092000000, "open": 7.48, "high": 7.535, "low": 7.391, "close": 7.454, "volume": 505.14, "close_time": 1708095599999}, {"open_time": 1708095600000, "open": 7.458, "high": 7.458, "low": 7.331, "close": 7.342, "volume": 150.26, "close_time": 1708099199999}, {"open_time": 1708099200000, "open": 7.403, "high": 7.416, "low": 7.37, "close": 7.37, "volume": 396.53, "close_time": 1708102799999}, {"open_time": 1708102800000, "open": 7.37, "high": 7.37, "low": 7.37, "close": 7.37, "volume": 310.9, "close_time": 1708106399999}, {"open_time": 1708106400000, "open": 7.351, "high": 7.351, "low": 7.351, "close": 7.351, "volume": 1.64, "close_time": 1708109999999}, {"open_time": 1708110000000, "open": 7.351, "high": 7.351, "low": 7.351, "close": 7.351, "volume": 0.0, "close_time": 1708113599999}, {"open_time": 1708113600000, "open": 7.351, "high": 7.427, "low": 7.349, "close": 7.427, "volume": 94.44, "close_time": 1708117199999}, {"open_time": 1708117200000, "open": 7.438, "high": 7.449, "low": 7.438, "close": 7.449, "volume": 2.69, "close_time": 1708120799999}, {"open_time": 1708120800000, "open": 7.449, "high": 7.449, "low": 7.377, "close": 7.422, "volume": 351.55, "close_time": 1708124399999}, {"open_time": 1708124400000, "open": 7.445, "high": 7.457, "low": 7.445, "close": 7.457, "volume": 28.35, "close_time": 1708127999999}, {"open_time": 1708128000000, "open": 7.457, "high": 7.532, "low": 7.457, "close": 7.532, "volume": 75.05, "close_time": 1708131599999}, {"open_time": 1708131600000, "open": 7.532, "high": 7.532, "low": 7.532, "close": 7.532, "volume": 0.0, "close_time": 1708135199999}, {"open_time": 1708135200000, "open": 7.457, "high": 7.515, "low": 7.367, "close": 7.515, "volume": 393.89, "close_time": 1708138799999}, {"open_time": 1708138800000, "open": 7.526, "high": 7.526, "low": 7.526, "close": 7.526, "volume": 25.89, "close_time": 1708142399999}, {"open_time": 1708142400000, "open": 7.459, "high": 7.459, "low": 7.458, "close": 7.458, "volume": 29.77, "close_time": 1708145999999}, {"open_time": 1708146000000, "open": 7.521, "high": 7.526, "low": 7.521, "close": 7.526, "volume": 911.53, "close_time": 1708149599999}, {"open_time": 1708149600000, "open": 7.447, "high": 7.447, "low": 7.425, "close": 7.425, "volume": 12.44, "close_time": 1708153199999}, {"open_time": 1708153200000, "open": 7.425, "high": 7.425, "low": 7.425, "close": 7.425, "volume": 0.0, "close_time": 1708156799999}, {"open_time": 1708156800000, "open": 7.425, "high": 7.425, "low": 7.424, "close": 7.424, "volume": 3.18, "close_time": 1708160399999}, {"open_time": 1708160400000, "open": 7.426, "high": 7.471, "low": 7.4, "close": 7.471, "volume": 12.48, "close_time": 1708163999999}, {"open_time": 1708164000000, "open": 7.4, "high": 7.46, "low": 7.391, "close": 7.46, "volume": 52.17, "close_time": 1708167599999}, {"open_time": 1708167600000, "open": 7.471, "high": 7.589, "low": 7.471, "close": 7.583, "volume": 335.99, "close_time": 1708171199999}, {"open_time": 1708171200000, "open": 7.592, "high": 7.703, "low": 7.571, "close": 7.703, "volume": 719.36, "close_time": 1708174799999}, {"open_time": 1708174800000, "open": 7.699, "high": 7.699, "low": 7.511, "close": 7.548, "volume": 603.46, "close_time": 1708178399999}, {"open_time": 1708178400000, "open": 7.581, "high": 7.671, "low": 7.501, "close": 7.671, "volume": 419.41, "close_time": 1708181999999}, {"open_time": 1708182000000, "open": 7.682, "high": 7.696, "low": 7.55, "close": 7.55, "volume": 1477.63, "close_time": 1708185599999}, {"open_time": 1708185600000, "open": 7.545, "high": 7.604, "low": 7.513, "close": 7.603, "volume": 113.8, "close_time": 1708189199999}, {"open_time": 1708189200000, "open": 7.613, "high": 7.751, "low": 7.613, "close": 7.667, "volume": 1815.04, "close_time": 1708192799999}, {"open_time": 1708192800000, "open": 7.668, "high": 7.668, "low": 7.623, "close": 7.623, "volume": 95.29, "close_time": 1708196399999}, {"open_time": 1708196400000, "open": 7.622, "high": 7.66, "low": 7.608, "close": 7.608, "volume": 137.78, "close_time": 1708199999999}, {"open_time": 1708200000000, "open": 7.6, "high": 7.686, "low": 7.581, "close": 7.686, "volume": 304.22, "close_time": 1708203599999}, {"open_time": 1708203600000, "open": 7.693, "high": 7.751, "low": 7.631, "close": 7.746, "volume": 204.52, "close_time": 1708207199999}, {"open_time": 1708207200000, "open": 7.751, "high": 7.799, "low": 7.726, "close": 7.797, "volume": 455.34, "close_time": 1708210799999}, {"open_time": 1708210800000, "open": 7.797, "high": 7.797, "low": 7.683, "close": 7.74, "volume": 221.66, "close_time": 1708214399999}, {"open_time": 1708214400000, "open": 7.76, "high": 7.964, "low": 7.734, "close": 7.925, "volume": 2457.11, "close_time": 1708217999999}, {"open_time": 1708218000000, "open": 7.946, "high": 7.967, "low": 7.784, "close": 7.784, "volume": 551.82, "close_time": 1708221599999}, {"open_time": 1708221600000, "open": 7.782, "high": 7.837, "low": 7.707, "close": 7.707, "volume": 330.81, "close_time": 1708225199999}, {"open_time": 1708225200000, "open": 7.708, "high": 7.776, "low": 7.7, "close": 7.776, "volume": 74.28, "close_time": 1708228799999}, {"open_time": 1708228800000, "open": 7.77, "high": 7.778, "low": 7.697, "close": 7.697, "volume": 36.45, "close_time": 1708232399999}, {"open_time": 1708232400000, "open": 7.701, "high": 7.782, "low": 7.7, "close": 7.782, "volume": 58.14, "close_time": 1708235999999}, {"open_time": 1708236000000, "open": 7.789, "high": 7.793, "low": 7.665, "close": 7.665, "volume": 278.37, "close_time": 1708239599999}, {"open_time": 1708239600000, "open": 7.655, "high": 7.747, "low": 7.642, "close": 7.747, "volume": 250.52, "close_time": 1708243199999}, {"open_time": 1708243200000, "open": 7.736, "high": 7.736, "low": 7.736, "close": 7.736, "volume": 1.94, "close_time": 1708246799999}, {"open_time": 1708246800000, "open": 7.668, "high": 7.741, "low": 7.668, "close": 7.697, "volume": 28.06, "close_time": 1708250399999}, {"open_time": 1708250400000, "open": 7.666, "high": 7.666, "low": 7.655, "close": 7.655, "volume": 38.86, "close_time": 1708253999999}, {"open_time": 1708254000000, "open": 7.65, "high": 7.65, "low": 7.645, "close": 7.645, "volume": 1.69, "close_time": 1708257599999}, {"open_time": 1708257600000, "open": 7.669, "high": 7.722, "low": 7.574, "close": 7.574, "volume": 169.28, "close_time": 1708261199999}, {"open_time": 1708261200000, "open": 7.569, "high": 7.569, "low": 7.564, "close": 7.564, "volume": 9.53, "close_time": 1708264799999}, {"open_time": 1708264800000, "open": 7.599, "high": 7.667, "low": 7.599, "close": 7.667, "volume": 96.25, "close_time": 1708268399999}, {"open_time": 1708268400000, "open": 7.669, "high": 7.669, "low": 7.669, "close": 7.669, "volume": 26.0, "close_time": 1708271999999}, {"open_time": 1708272000000, "open": 7.669, "high": 7.669, "low": 7.669, "close": 7.669, "volume": 0.0, "close_time": 1708275599999}, {"open_time": 1708275600000, "open": 7.649, "high": 7.673, "low": 7.606, "close": 7.634, "volume": 39.82, "close_time": 1708279199999}, {"open_time": 1708279200000, "open": 7.601, "high": 7.603, "low": 7.567, "close": 7.567, "volume": 202.84, "close_time": 1708282799999}, {"open_time": 1708282800000, "open": 7.642, "high": 7.643, "low": 7.642, "close": 7.643, "volume": 26.06, "close_time": 1708286399999}, {"open_time": 1708286400000, "open": 7.643, "high": 7.646, "low": 7.586, "close": 7.639, "volume": 106.03, "close_time": 1708289999999}, {"open_time": 1708290000000, "open": 7.637, "high": 7.656, "low": 7.637, "close": 7.656, "volume": 7.69, "close_time": 1708293599999}, {"open_time": 1708293600000, "open": 7.66, "high": 7.729, "low": 7.66, "close": 7.729, "volume": 100.09, "close_time": 1708297199999}, {"open_time": 1708297200000, "open": 7.718, "high": 7.718, "low": 7.63, "close": 7.63, "volume": 108.99, "close_time": 1708300799999}, {"open_time": 1708300800000, "open": 7.697, "high": 7.698, "low": 7.595, "close": 7.654, "volume": 44.0, "close_time": 1708304399999}, {"open_time": 1708304400000, "open": 7.67, "high": 7.671, "low": 7.67, "close": 7.671, "volume": 22.91, "close_time": 1708307999999}, {"open_time": 1708308000000, "open": 7.681, "high": 7.685, "low": 7.666, "close": 7.666, "volume": 54.72, "close_time": 1708311599999}, {"open_time": 1708311600000, "open": 7.693, "high": 7.726, "low": 7.693, "close": 7.722, "volume": 42.57, "close_time": 1708315199999}, {"open_time": 1708315200000, "open": 7.738, "high": 7.738, "low": 7.738, "close": 7.738, "volume": 2.11, "close_time": 1708318799999}, {"open_time": 1708318800000, "open": 7.746, "high": 7.748, "low": 7.668, "close": 7.738, "volume": 47.71, "close_time": 1708322399999}, {"open_time": 1708322400000, "open": 7.747, "high": 7.754, "low": 7.747, "close": 7.754, "volume": 11.82, "close_time": 1708325999999}, {"open_time": 1708326000000, "open": 7.68, "high": 7.68, "low": 7.645, "close": 7.645, "volume": 108.44, "close_time": 1708329599999}, {"open_time": 1708329600000, "open": 7.645, "high": 7.645, "low": 7.611, "close": 7.611, "volume": 73.12, "close_time": 1708333199999}, {"open_time": 1708333200000, "open": 7.678, "high": 7.678, "low": 7.603, "close": 7.66, "volume": 50.22, "close_time": 1708336799999}, {"open_time": 1708336800000, "open": 7.609, "high": 7.609, "low": 7.589, "close": 7.589, "volume": 14.25, "close_time": 1708340399999}, {"open_time": 1708340400000, "open": 7.656, "high": 7.657, "low": 7.656, "close": 7.657, "volume": 65.3, "close_time": 1708343999999}, {"open_time": 1708344000000, "open": 7.66, "high": 7.671, "low": 7.66, "close": 7.671, "volume": 10.16, "close_time": 1708347599999}, {"open_time": 1708347600000, "open": 7.674, "high": 7.674, "low": 7.674, "close": 7.674, "volume": 2.61, "close_time": 1708351199999}, {"open_time": 1708351200000, "open": 7.6, "high": 7.645, "low": 7.572, "close": 7.641, "volume": 45.95, "close_time": 1708354799999}, {"open_time": 1708354800000, "open": 7.643, "high": 7.643, "low": 7.643, "close": 7.643, "volume": 2.62, "close_time": 1708358399999}, {"open_time": 1708358400000, "open": 7.572, "high": 7.572, "low": 7.544, "close": 7.544, "volume": 890.21, "close_time": 1708361999999}, {"open_time": 1708362000000, "open": 7.544, "high": 7.615, "low": 7.534, "close": 7.615, "volume": 214.2, "close_time": 1708365599999}, {"open_time": 1708365600000, "open": 7.627, "high": 7.686, "low": 7.611, "close": 7.611, "volume": 149.84, "close_time": 1708369199999}, {"open_time": 1708369200000, "open": 7.652, "high": 7.652, "low": 7.652, "close": 7.652, "volume": 26.11, "close_time": 1708372799999}, {"open_time": 1708372800000, "open": 7.678, "high": 7.678, "low": 7.678, "close": 7.678, "volume": 6.12, "close_time": 1708376399999}, {"open_time": 1708376400000, "open": 7.682, "high": 7.682, "low": 7.682, "close": 7.682, "volume": 2.12, "close_time": 1708379999999}, {"open_time": 1708380000000, "open": 7.614, "high": 7.747, "low": 7.601, "close": 7.747, "volume": 129.88, "close_time": 1708383599999}, {"open_time": 1708383600000, "open": 7.749, "high": 7.757, "low": 7.679, "close": 7.695, "volume": 71.52, "close_time": 1708387199999}, {"open_time": 1708387200000, "open": 7.678, "high": 7.749, "low": 7.611, "close": 7.611, "volume": 73.31, "close_time": 1708390799999}, {"open_time": 1708390800000, "open": 7.672, "high": 7.672, "low": 7.527, "close": 7.527, "volume": 92.94, "close_time": 1708394399999}, {"open_time": 1708394400000, "open": 7.604, "high": 7.613, "low": 7.587, "close": 7.587, "volume": 28.69, "close_time": 1708397999999}, {"open_time": 1708398000000, "open": 7.608, "high": 7.611, "low": 7.505, "close": 7.505, "volume": 56.5, "close_time": 1708401599999}, {"open_time": 1708401600000, "open": 7.501, "high": 7.582, "low": 7.479, "close": 7.525, "volume": 164.84, "close_time": 1708405199999}, {"open_time": 1708405200000, "open": 7.495, "high": 7.592, "low": 7.495, "close": 7.521, "volume": 78.9, "close_time": 1708408799999}, {"open_time": 1708408800000, "open": 7.593, "high": 7.609, "low": 7.542, "close": 7.542, "volume": 82.67, "close_time": 1708412399999}, {"open_time": 1708412400000, "open": 7.587, "high": 7.615, "low": 7.546, "close": 7.609, "volume": 1410.68, "close_time": 1708415999999}, {"open_time": 1708416000000, "open": 7.605, "high": 7.605, "low": 7.49, "close": 7.566, "volume": 166.71, "close_time": 1708419599999}, {"open_time": 1708419600000, "open": 7.544, "high": 7.544, "low": 7.408, "close": 7.467, "volume": 168.12, "close_time": 1708423199999}, {"open_time": 1708423200000, "open": 7.479, "high": 7.549, "low": 7.479, "close": 7.549, "volume": 156.18, "close_time": 1708426799999}, {"open_time": 1708426800000, "open": 7.56, "high": 7.615, "low": 7.56, "close": 7.615, "volume": 23.26, "close_time": 1708430399999}, {"open_time": 1708430400000, "open": 7.608, "high": 7.608, "low": 7.608, "close": 7.608, "volume": 0.73, "close_time": 1708433999999}, {"open_time": 1708434000000, "open": 7.598, "high": 7.725, "low": 7.598, "close": 7.725, "volume": 112.64, "close_time": 1708437599999}, {"open_time": 1708437600000, "open": 7.691, "high": 7.691, "low": 7.474, "close": 7.533, "volume": 768.19, "close_time": 1708441199999}, {"open_time": 1708441200000, "open": 7.511, "high": 7.511, "low": 7.311, "close": 7.325, "volume": 2517.42, "close_time": 1708444799999}, {"open_time": 1708444800000, "open": 7.337, "high": 7.386, "low": 7.281, "close": 7.281, "volume": 230.68, "close_time": 1708448399999}, {"open_time": 1708448400000, "open": 7.271, "high": 7.371, "low": 7.256, "close": 7.371, "volume": 335.79, "close_time": 1708451999999}, {"open_time": 1708452000000, "open": 7.382, "high": 7.404, "low": 7.382, "close": 7.404, "volume": 55.2, "close_time": 1708455599999}, {"open_time": 1708455600000, "open": 7.416, "high": 7.46, "low": 7.414, "close": 7.414, "volume": 84.17, "close_time": 1708459199999}, {"open_time": 1708459200000, "open": 7.458, "high": 7.504, "low": 7.457, "close": 7.463, "volume": 86.24, "close_time": 1708462799999}, {"open_time": 1708462800000, "open": 7.438, "high": 7.532, "low": 7.414, "close": 7.515, "volume": 90.31, "close_time": 1708466399999}, {"open_time": 1708466400000, "open": 7.527, "high": 7.592, "low": 7.446, "close": 7.592, "volume": 319.2, "close_time": 1708469999999}, {"open_time": 1708470000000, "open": 7.525, "high": 7.55, "low": 7.525, "close": 7.546, "volume": 34.02, "close_time": 1708473599999}, {"open_time": 1708473600000, "open": 7.513, "high": 7.591, "low": 7.513, "close": 7.515, "volume": 55.34, "close_time": 1708477199999}, {"open_time": 1708477200000, "open": 7.512, "high": 7.512, "low": 7.49, "close": 7.49, "volume": 6.46, "close_time": 1708480799999}, {"open_time": 1708480800000, "open": 7.479, "high": 7.495, "low": 7.245, "close": 7.482, "volume": 724.93, "close_time": 1708484399999}, {"open_time": 1708484400000, "open": 7.45, "high": 7.46, "low": 7.45, "close": 7.46, "volume": 38.16, "close_time": 1708487999999}, {"open_time": 1708488000000, "open": 7.482, "high": 7.486, "low": 7.413, "close": 7.413, "volume": 7.71, "close_time": 1708491599999}, {"open_time": 1708491600000, "open": 7.436, "high": 7.436, "low": 7.37, "close": 7.37, "volume": 43.31, "close_time": 1708495199999}, {"open_time": 1708495200000, "open": 7.37, "high": 7.37, "low": 7.314, "close": 7.314, "volume": 76.61, "close_time": 1708498799999}, {"open_time": 1708498800000, "open": 7.303, "high": 7.319, "low": 7.251, "close": 7.276, "volume": 197.52, "close_time": 1708502399999}, {"open_time": 1708502400000, "open": 7.326, "high": 7.361, "low": 7.326, "close": 7.361, "volume": 118.9, "close_time": 1708505999999}, {"open_time": 1708506000000, "open": 7.292, "high": 7.292, "low": 7.16, "close": 7.16, "volume": 833.06, "close_time": 1708509599999}, {"open_time": 1708509600000, "open": 7.206, "high": 7.26, "low": 7.158, "close": 7.26, "volume": 218.33, "close_time": 1708513199999}, {"open_time": 1708513200000, "open": 7.271, "high": 7.282, "low": 7.271, "close": 7.282, "volume": 8.12, "close_time": 1708516799999}, {"open_time": 1708516800000, "open": 7.217, "high": 7.309, "low": 7.215, "close": 7.309, "volume": 65.0, "close_time": 1708520399999}, {"open_time": 1708520400000, "open": 7.304, "high": 7.325, "low": 7.226, "close": 7.226, "volume": 95.97, "close_time": 1708523999999}, {"open_time": 1708524000000, "open": 7.216, "high": 7.216, "low": 7.13, "close": 7.16, "volume": 10779.57, "close_time": 1708527599999}, {"open_time": 1708527600000, "open": 7.197, "high": 7.238, "low": 7.197, "close": 7.238, "volume": 14.96, "close_time": 1708531199999}, {"open_time": 1708531200000, "open": 7.223, "high": 7.238, "low": 7.2, "close": 7.238, "volume": 83.9, "close_time": 1708534799999}, {"open_time": 1708534800000, "open": 7.249, "high": 7.249, "low": 7.117, "close": 7.117, "volume": 99.95, "close_time": 1708538399999}, {"open_time": 1708538400000, "open": 7.117, "high": 7.117, "low": 7.083, "close": 7.083, "volume": 97.32, "close_time": 1708541999999}, {"open_time": 1708542000000, "open": 7.155, "high": 7.166, "low": 7.155, "close": 7.166, "volume": 30.1, "close_time": 1708545599999}, {"open_time": 1708545600000, "open": 7.147, "high": 7.176, "low": 7.129, "close": 7.129, "volume": 33.3, "close_time": 1708549199999}, {"open_time": 1708549200000, "open": 7.139, "high": 7.282, "low": 7.139, "close": 7.282, "volume": 91.51, "close_time": 1708552799999}, {"open_time": 1708552800000, "open": 7.293, "high": 7.343, "low": 7.293, "close": 7.343, "volume": 61.85, "close_time": 1708556399999}, {"open_time": 1708556400000, "open": 7.345, "high": 7.393, "low": 7.345, "close": 7.393, "volume": 66.62, "close_time": 1708559999999}, {"open_time": 1708560000000, "open": 7.378, "high": 7.378, "low": 7.354, "close": 7.362, "volume": 105.78, "close_time": 1708563599999}, {"open_time": 1708563600000, "open": 7.399, "high": 7.404, "low": 7.294, "close": 7.3, "volume": 102.04, "close_time": 1708567199999}, {"open_time": 1708567200000, "open": 7.296, "high": 7.392, "low": 7.296, "close": 7.314, "volume": 115.33, "close_time": 1708570799999}, {"open_time": 1708570800000, "open": 7.304, "high": 7.304, "low": 7.292, "close": 7.292, "volume": 25.01, "close_time": 1708574399999}, {"open_time": 1708574400000, "open": 7.333, "high": 7.351, "low": 7.333, "close": 7.351, "volume": 147.2, "close_time": 1708577999999}, {"open_time": 1708578000000, "open": 7.323, "high": 7.323, "low": 7.322, "close": 7.322, "volume": 147.2, "close_time": 1708581599999}, {"open_time": 1708581600000, "open": 7.318, "high": 7.464, "low": 7.318, "close": 7.422, "volume": 234.08, "close_time": 1708585199999}, {"open_time": 1708585200000, "open": 7.468, "high": 7.468, "low": 7.425, "close": 7.46, "volume": 116.35, "close_time": 1708588799999}, {"open_time": 1708588800000, "open": 7.471, "high": 7.513, "low": 7.454, "close": 7.513, "volume": 277.52, "close_time": 1708592399999}, {"open_time": 1708592400000, "open": 7.438, "high": 7.478, "low": 7.437, "close": 7.478, "volume": 166.27, "close_time": 1708595999999}, {"open_time": 1708596000000, "open": 7.435, "high": 7.435, "low": 7.413, "close": 7.424, "volume": 43.6, "close_time": 1708599599999}, {"open_time": 1708599600000, "open": 7.424, "high": 7.424, "low": 7.424, "close": 7.424, "volume": 0.0, "close_time": 1708603199999}, {"open_time": 1708603200000, "open": 7.402, "high": 7.434, "low": 7.385, "close": 7.385, "volume": 19.88, "close_time": 1708606799999}, {"open_time": 1708606800000, "open": 7.38, "high": 7.38, "low": 7.281, "close": 7.281, "volume": 88.73, "close_time": 1708610399999}, {"open_time": 1708610400000, "open": 7.334, "high": 7.382, "low": 7.334, "close": 7.382, "volume": 89.03, "close_time": 1708613999999}, {"open_time": 1708614000000, "open": 7.393, "high": 7.427, "low": 7.393, "close": 7.427, "volume": 15.86, "close_time": 1708617599999}, {"open_time": 1708617600000, "open": 7.438, "high": 7.438, "low": 7.37, "close": 7.37, "volume": 73.92, "close_time": 1708621199999}, {"open_time": 1708621200000, "open": 7.435, "high": 7.438, "low": 7.435, "close": 7.438, "volume": 272.95, "close_time": 1708624799999}, {"open_time": 1708624800000, "open": 7.418, "high": 7.471, "low": 7.418, "close": 7.471, "volume": 32.48, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 7.471, "high": 7.471, "low": 7.471, "close": 7.471, "volume": 0.0, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 7.471, "high": 7.504, "low": 7.427, "close": 7.504, "volume": 256.27, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 7.436, "high": 7.482, "low": 7.403, "close": 7.403, "volume": 74.49, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 7.412, "high": 7.412, "low": 7.358, "close": 7.37, "volume": 132.09, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 7.424, "high": 7.424, "low": 7.326, "close": 7.326, "volume": 21.51, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 7.399, "high": 7.404, "low": 7.366, "close": 7.366, "volume": 42.26, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 7.416, "high": 7.416, "low": 7.416, "close": 7.416, "volume": 2.2, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 7.392, "high": 7.392, "low": 7.288, "close": 7.3, "volume": 63.23, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 7.304, "high": 7.304, "low": 7.106, "close": 7.158, "volume": 441.86, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 7.154, "high": 7.207, "low": 7.101, "close": 7.207, "volume": 158.71, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 7.216, "high": 7.216, "low": 7.06, "close": 7.06, "volume": 208.16, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 7.131, "high": 7.159, "low": 7.121, "close": 7.159, "volume": 103.12, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 7.159, "high": 7.159, "low": 7.159, "close": 7.159, "volume": 0.0, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 7.095, "high": 7.129, "low": 7.054, "close": 7.089, "volume": 113.33, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 7.067, "high": 7.067, "low": 7.067, "close": 7.067, "volume": 1.24, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 7.125, "high": 7.136, "low": 7.07, "close": 7.07, "volume": 47.85, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 7.118, "high": 7.118, "low": 7.118, "close": 7.118, "volume": 42.1, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 7.118, "high": 7.118, "low": 7.118, "close": 7.118, "volume": 0.0, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 7.146, "high": 7.176, "low": 7.146, "close": 7.176, "volume": 36.91, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 7.186, "high": 11.206, "low": 7.186, "close": 10.867, "volume": 16170.1, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 11.099, "high": 12.5, "low": 10.237, "close": 11.646, "volume": 25530.73, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 11.362, "high": 11.62, "low": 10.802, "close": 11.407, "volume": 2190.56, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 11.429, "high": 11.429, "low": 10.805, "close": 11.049, "volume": 1168.87, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 11.068, "high": 11.068, "low": 10.548, "close": 10.727, "volume": 1098.74, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 10.77, "high": 11.106, "low": 10.741, "close": 10.989, "volume": 1005.64, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 10.848, "high": 11.37, "low": 10.848, "close": 11.31, "volume": 299.74, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 11.324, "high": 11.44, "low": 11.014, "close": 11.178, "volume": 369.25, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 11.3, "high": 11.325, "low": 10.903, "close": 11.106, "volume": 360.36, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 11.011, "high": 11.435, "low": 10.955, "close": 11.397, "volume": 510.81, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 11.427, "high": 12.5, "low": 11.227, "close": 12.361, "volume": 2143.72, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 12.361, "high": 12.5, "low": 11.757, "close": 11.757, "volume": 4317.77, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 11.758, "high": 12.299, "low": 11.736, "close": 12.056, "volume": 366.18, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 12.073, "high": 12.227, "low": 11.91, "close": 12.227, "volume": 503.21, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 12.245, "high": 12.333, "low": 11.944, "close": 12.245, "volume": 365.64, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 12.15, "high": 12.157, "low": 11.805, "close": 12.039, "volume": 630.36, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 11.927, "high": 12.193, "low": 11.74, "close": 12.137, "volume": 429.31, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 12.159, "high": 12.855, "low": 12.159, "close": 12.654, "volume": 1187.99, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 12.579, "high": 12.579, "low": 12.218, "close": 12.22, "volume": 232.96, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 12.22, "high": 12.521, "low": 12.22, "close": 12.364, "volume": 123.84, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 12.369, "high": 12.551, "low": 12.327, "close": 12.515, "volume": 338.3, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 12.516, "high": 12.516, "low": 11.944, "close": 12.159, "volume": 1625.32, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 12.049, "high": 12.315, "low": 11.774, "close": 11.936, "volume": 451.22, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 11.838, "high": 12.056, "low": 11.838, "close": 12.017, "volume": 114.49, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 11.915, "high": 11.915, "low": 11.006, "close": 11.284, "volume": 1404.33, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 11.3, "high": 11.38, "low": 10.962, "close": 11.067, "volume": 2999.85, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 11.171, "high": 11.235, "low": 10.607, "close": 11.213, "volume": 1184.73, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 11.235, "high": 11.348, "low": 11.083, "close": 11.195, "volume": 99.92, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 11.281, "high": 11.609, "low": 11.067, "close": 11.067, "volume": 1099.71, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 11.067, "high": 11.211, "low": 11.067, "close": 11.211, "volume": 78.73, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 11.107, "high": 11.251, "low": 11.107, "close": 11.149, "volume": 51.73, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 11.229, "high": 11.286, "low": 11.104, "close": 11.173, "volume": 49.15, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 11.252, "high": 11.298, "low": 11.147, "close": 11.298, "volume": 57.71, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 11.299, "high": 11.332, "low": 11.299, "close": 11.332, "volume": 7.1, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 11.344, "high": 11.575, "low": 11.131, "close": 11.468, "volume": 147.92, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 11.573, "high": 11.573, "low": 11.244, "close": 11.461, "volume": 147.77, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 11.355, "high": 11.355, "low": 10.595, "close": 10.67, "volume": 1928.82, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 10.664, "high": 10.708, "low": 10.162, "close": 10.502, "volume": 743.53, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 10.546, "high": 10.567, "low": 10.42, "close": 10.42, "volume": 76.63, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 10.55, "high": 10.713, "low": 10.431, "close": 10.699, "volume": 110.52, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 10.526, "high": 10.589, "low": 10.427, "close": 10.589, "volume": 65.22, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 10.512, "high": 10.512, "low": 10.512, "close": 10.512, "volume": 24.75, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 10.529, "high": 10.53, "low": 10.42, "close": 10.42, "volume": 196.58, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 10.551, "high": 10.609, "low": 10.493, "close": 10.493, "volume": 89.49, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 10.662, "high": 10.677, "low": 10.575, "close": 10.575, "volume": 7.6, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 10.556, "high": 10.824, "low": 10.556, "close": 10.824, "volume": 55.16, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 10.851, "high": 10.912, "low": 10.632, "close": 10.771, "volume": 175.68, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 10.633, "high": 10.709, "low": 10.501, "close": 10.66, "volume": 382.88, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 10.635, "high": 10.635, "low": 10.627, "close": 10.627, "volume": 6.77, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 10.475, "high": 10.649, "low": 10.468, "close": 10.468, "volume": 16.95, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 10.559, "high": 10.559, "low": 10.539, "close": 10.545, "volume": 34.69, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 10.596, "high": 10.776, "low": 10.596, "close": 10.776, "volume": 89.76, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 10.69, "high": 10.77, "low": 10.662, "close": 10.759, "volume": 55.63, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 10.735, "high": 10.783, "low": 10.729, "close": 10.73, "volume": 42.59, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 10.749, "high": 10.749, "low": 10.535, "close": 10.672, "volume": 697.04, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 10.678, "high": 10.698, "low": 10.637, "close": 10.637, "volume": 53.14, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 10.748, "high": 10.954, "low": 10.748, "close": 10.934, "volume": 218.1, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 10.853, "high": 11.169, "low": 10.796, "close": 11.169, "volume": 431.0, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 11.059, "high": 11.084, "low": 10.74, "close": 11.084, "volume": 267.1, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 10.972, "high": 11.056, "low": 10.741, "close": 10.989, "volume": 160.88, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 11.008, "high": 11.374, "low": 10.988, "close": 11.131, "volume": 1272.3, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 11.251, "high": 11.267, "low": 10.988, "close": 11.111, "volume": 190.45, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 11.156, "high": 11.156, "low": 10.939, "close": 10.939, "volume": 112.69, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 11.023, "high": 11.023, "low": 10.865, "close": 10.993, "volume": 83.76, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 10.848, "high": 10.98, "low": 10.848, "close": 10.9, "volume": 178.89, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 10.825, "high": 10.825, "low": 10.526, "close": 10.699, "volume": 222.89, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 10.698, "high": 10.727, "low": 10.698, "close": 10.699, "volume": 40.14, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 10.58, "high": 10.666, "low": 10.58, "close": 10.581, "volume": 40.02, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 10.623, "high": 10.623, "low": 10.526, "close": 10.607, "volume": 59.07, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 10.473, "high": 10.609, "low": 10.47, "close": 10.609, "volume": 28.46, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 10.571, "high": 10.662, "low": 10.567, "close": 10.619, "volume": 51.69, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 10.573, "high": 10.712, "low": 10.473, "close": 10.473, "volume": 66.57, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 10.591, "high": 10.678, "low": 10.42, "close": 10.6, "volume": 1123.18, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 10.696, "high": 11.456, "low": 10.582, "close": 10.77, "volume": 1635.11, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 10.781, "high": 10.822, "low": 10.566, "close": 10.77, "volume": 591.89, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 10.781, "high": 10.817, "low": 10.471, "close": 10.609, "volume": 383.33, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 10.609, "high": 10.609, "low": 10.5, "close": 10.606, "volume": 299.43, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 10.605, "high": 10.605, "low": 10.391, "close": 10.541, "volume": 212.13, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 10.555, "high": 10.608, "low": 10.379, "close": 10.379, "volume": 3402.55, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 10.38, "high": 10.555, "low": 10.337, "close": 10.554, "volume": 436.87, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 10.548, "high": 10.57, "low": 10.369, "close": 10.57, "volume": 776.22, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 10.607, "high": 10.607, "low": 10.607, "close": 10.607, "volume": 1.42, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 10.609, "high": 10.617, "low": 10.482, "close": 10.482, "volume": 209.54, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 10.621, "high": 10.662, "low": 10.502, "close": 10.659, "volume": 87.15, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 10.599, "high": 10.678, "low": 10.469, "close": 10.673, "volume": 942.04, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 10.707, "high": 10.745, "low": 10.548, "close": 10.548, "volume": 690.47, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 10.668, "high": 10.704, "low": 10.528, "close": 10.528, "volume": 618.62, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 10.618, "high": 10.727, "low": 10.581, "close": 10.583, "volume": 92.06, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 10.583, "high": 10.743, "low": 10.583, "close": 10.646, "volume": 71.91, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 10.651, "high": 10.879, "low": 10.613, "close": 10.654, "volume": 505.77, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 10.774, "high": 10.98, "low": 10.774, "close": 10.98, "volume": 138.58, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 10.98, "high": 11.195, "low": 10.923, "close": 11.034, "volume": 345.39, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 11.072, "high": 11.152, "low": 11.019, "close": 11.039, "volume": 137.03, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 11.029, "high": 11.029, "low": 10.893, "close": 10.893, "volume": 1617.8, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 10.884, "high": 10.927, "low": 10.884, "close": 10.925, "volume": 1275.31, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 10.872, "high": 10.926, "low": 10.715, "close": 10.806, "volume": 280.92, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 10.78, "high": 10.856, "low": 10.658, "close": 10.658, "volume": 270.2, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 10.658, "high": 10.706, "low": 10.547, "close": 10.547, "volume": 70.47, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 10.624, "high": 11.088, "low": 10.623, "close": 11.08, "volume": 313.45, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 11.09, "high": 11.17, "low": 10.893, "close": 10.893, "volume": 604.14, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 10.929, "high": 10.995, "low": 10.83, "close": 10.84, "volume": 243.07, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 10.794, "high": 10.794, "low": 10.74, "close": 10.774, "volume": 39.08, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 10.772, "high": 10.794, "low": 10.679, "close": 10.752, "volume": 211.85, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 10.696, "high": 10.696, "low": 10.658, "close": 10.658, "volume": 52.69, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 10.773, "high": 10.818, "low": 10.713, "close": 10.789, "volume": 15.34, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 10.815, "high": 10.845, "low": 10.777, "close": 10.777, "volume": 122.72, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 10.777, "high": 11.074, "low": 10.777, "close": 11.035, "volume": 833.29, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 11.09, "high": 11.166, "low": 11.019, "close": 11.146, "volume": 186.42, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 11.153, "high": 11.266, "low": 11.035, "close": 11.035, "volume": 177.15, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 11.035, "high": 11.106, "low": 10.865, "close": 10.865, "volume": 279.78, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 10.892, "high": 11.1, "low": 10.892, "close": 11.09, "volume": 54.98, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 11.1, "high": 11.107, "low": 10.88, "close": 11.044, "volume": 136.66, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 11.01, "high": 11.156, "low": 11.01, "close": 11.156, "volume": 184.07, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 11.166, "high": 11.175, "low": 11.013, "close": 11.013, "volume": 115.05, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 11.049, "high": 11.073, "low": 10.839, "close": 10.918, "volume": 258.79, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 10.839, "high": 10.969, "low": 10.603, "close": 10.847, "volume": 383.81, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 10.84, "high": 10.87, "low": 10.744, "close": 10.839, "volume": 24.14, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 10.774, "high": 10.774, "low": 10.583, "close": 10.583, "volume": 88.01, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 10.709, "high": 10.723, "low": 10.616, "close": 10.616, "volume": 42.94, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 10.706, "high": 10.879, "low": 10.648, "close": 10.648, "volume": 43.98, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 10.774, "high": 10.904, "low": 10.686, "close": 10.774, "volume": 60.05, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 10.71, "high": 10.839, "low": 10.64, "close": 10.725, "volume": 194.58, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 10.816, "high": 11.048, "low": 10.651, "close": 11.048, "volume": 396.22, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 10.969, "high": 11.093, "low": 9.781, "close": 10.553, "volume": 2770.62, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 10.459, "high": 10.494, "low": 10.085, "close": 10.461, "volume": 473.7, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 10.48, "high": 10.583, "low": 10.337, "close": 10.462, "volume": 152.75, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 10.47, "high": 10.785, "low": 10.414, "close": 10.785, "volume": 630.72, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 10.808, "high": 10.904, "low": 10.649, "close": 10.774, "volume": 445.58, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 10.774, "high": 10.895, "low": 10.721, "close": 10.837, "volume": 310.57, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 10.774, "high": 10.996, "low": 10.528, "close": 10.904, "volume": 740.59, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 10.875, "high": 11.085, "low": 10.874, "close": 10.916, "volume": 295.81, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 10.983, "high": 10.999, "low": 10.802, "close": 10.943, "volume": 400.81, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 10.932, "high": 10.932, "low": 10.824, "close": 10.867, "volume": 143.71, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 10.824, "high": 10.847, "low": 10.794, "close": 10.847, "volume": 101.52, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 10.859, "high": 10.934, "low": 10.74, "close": 10.839, "volume": 40.25, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 10.859, "high": 11.344, "low": 10.859, "close": 11.102, "volume": 691.74, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 11.162, "high": 11.162, "low": 10.988, "close": 11.018, "volume": 75.22, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 10.971, "high": 11.029, "low": 10.794, "close": 10.844, "volume": 272.71, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 10.858, "high": 10.886, "low": 10.774, "close": 10.858, "volume": 222.95, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 10.858, "high": 11.034, "low": 10.857, "close": 11.01, "volume": 178.16, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 10.912, "high": 11.153, "low": 10.849, "close": 11.153, "volume": 92.85, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 11.153, "high": 11.427, "low": 10.951, "close": 11.063, "volume": 1066.07, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 11.034, "high": 11.117, "low": 10.869, "close": 10.969, "volume": 378.4, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 10.906, "high": 10.934, "low": 10.753, "close": 10.839, "volume": 238.74, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 10.859, "high": 11.022, "low": 10.705, "close": 10.858, "volume": 573.48, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 10.816, "high": 10.968, "low": 10.816, "close": 10.88, "volume": 92.6, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 10.96, "high": 11.968, "low": 10.823, "close": 11.336, "volume": 2549.48, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 11.425, "high": 11.767, "low": 11.202, "close": 11.653, "volume": 1208.83, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 11.593, "high": 11.773, "low": 11.295, "close": 11.328, "volume": 421.49, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 11.389, "high": 11.539, "low": 11.288, "close": 11.502, "volume": 143.06, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 11.54, "high": 11.578, "low": 11.479, "close": 11.578, "volume": 74.17, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 11.517, "high": 11.572, "low": 11.139, "close": 11.351, "volume": 439.07, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 11.366, "high": 11.366, "low": 10.871, "close": 10.971, "volume": 733.3, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 10.972, "high": 11.268, "low": 10.972, "close": 11.147, "volume": 170.29, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 11.199, "high": 11.199, "low": 11.139, "close": 11.199, "volume": 1.44, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 11.142, "high": 11.382, "low": 11.063, "close": 11.199, "volume": 737.75, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 11.21, "high": 11.211, "low": 11.013, "close": 11.022, "volume": 285.6, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 11.085, "high": 11.108, "low": 10.95, "close": 11.048, "volume": 52.47, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 11.043, "high": 11.077, "low": 10.934, "close": 11.048, "volume": 11.52, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 11.054, "high": 11.054, "low": 10.95, "close": 10.95, "volume": 17.51, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 11.01, "high": 11.125, "low": 10.927, "close": 11.063, "volume": 44.81, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 11.102, "high": 11.102, "low": 10.848, "close": 10.912, "volume": 174.04, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 10.875, "high": 10.989, "low": 10.837, "close": 10.989, "volume": 47.07, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 11.01, "high": 11.048, "low": 11.01, "close": 11.048, "volume": 6.47, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 11.047, "high": 11.068, "low": 10.99, "close": 10.99, "volume": 37.25, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 10.99, "high": 11.123, "low": 10.969, "close": 11.123, "volume": 65.19, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 11.154, "high": 11.399, "low": 11.065, "close": 11.399, "volume": 344.34, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 11.412, "high": 11.538, "low": 11.35, "close": 11.522, "volume": 494.39, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 11.536, "high": 11.943, "low": 11.329, "close": 11.943, "volume": 601.82, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 11.939, "high": 12.0, "low": 11.544, "close": 11.73, "volume": 669.0, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 11.76, "high": 11.778, "low": 11.555, "close": 11.62, "volume": 1108.04, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 11.634, "high": 11.813, "low": 11.634, "close": 11.724, "volume": 186.79, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 11.672, "high": 11.823, "low": 11.538, "close": 11.701, "volume": 184.86, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 11.668, "high": 11.668, "low": 11.5, "close": 11.5, "volume": 124.62, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 11.508, "high": 11.615, "low": 11.508, "close": 11.615, "volume": 5.41, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 11.591, "high": 11.591, "low": 11.479, "close": 11.54, "volume": 60.32, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 11.482, "high": 11.578, "low": 11.393, "close": 11.554, "volume": 513.96, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 11.555, "high": 11.624, "low": 11.442, "close": 11.574, "volume": 1472.31, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 11.555, "high": 11.762, "low": 11.517, "close": 11.671, "volume": 77.49, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 11.668, "high": 11.668, "low": 11.332, "close": 11.434, "volume": 1100.97, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 11.463, "high": 11.538, "low": 11.3, "close": 11.423, "volume": 167.99, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 11.329, "high": 12.423, "low": 10.6, "close": 12.396, "volume": 3281.05, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 12.396, "high": 13.409, "low": 12.063, "close": 12.571, "volume": 2172.6, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 12.584, "high": 12.805, "low": 12.524, "close": 12.753, "volume": 82.97, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 12.646, "high": 12.709, "low": 12.4, "close": 12.401, "volume": 183.42, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 12.454, "high": 12.454, "low": 12.201, "close": 12.396, "volume": 376.91, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 12.423, "high": 12.456, "low": 12.277, "close": 12.374, "volume": 73.16, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 12.321, "high": 12.748, "low": 11.948, "close": 12.094, "volume": 1397.22, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 12.005, "high": 12.129, "low": 11.946, "close": 12.129, "volume": 224.31, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 12.129, "high": 12.178, "low": 12.074, "close": 12.099, "volume": 62.27, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 12.06, "high": 12.125, "low": 12.06, "close": 12.125, "volume": 17.84, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 12.073, "high": 12.253, "low": 12.073, "close": 12.156, "volume": 189.77, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 12.135, "high": 12.18, "low": 11.992, "close": 12.149, "volume": 292.2, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 12.175, "high": 12.452, "low": 12.175, "close": 12.319, "volume": 438.23, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 12.345, "high": 12.42, "low": 12.155, "close": 12.381, "volume": 209.93, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 12.346, "high": 12.47, "low": 12.277, "close": 12.386, "volume": 315.84, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 12.466, "high": 12.641, "low": 12.423, "close": 12.572, "volume": 287.22, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 12.524, "high": 12.564, "low": 12.493, "close": 12.493, "volume": 70.61, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 12.483, "high": 12.521, "low": 12.407, "close": 12.521, "volume": 95.76, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 12.549, "high": 12.584, "low": 12.409, "close": 12.583, "volume": 83.52, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 12.584, "high": 12.591, "low": 12.484, "close": 12.532, "volume": 41.57, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 12.571, "high": 12.635, "low": 12.498, "close": 12.635, "volume": 312.6, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 12.569, "high": 12.71, "low": 12.423, "close": 12.484, "volume": 418.06, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 12.476, "high": 12.497, "low": 12.391, "close": 12.453, "volume": 873.24, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 12.459, "high": 12.462, "low": 12.319, "close": 12.407, "volume": 54.47, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 12.41, "high": 12.411, "low": 12.403, "close": 12.411, "volume": 31.41, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 12.423, "high": 12.822, "low": 12.423, "close": 12.712, "volume": 736.25, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 12.749, "high": 12.83, "low": 12.448, "close": 12.448, "volume": 348.7, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 12.442, "high": 12.585, "low": 12.357, "close": 12.549, "volume": 372.91, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 12.483, "high": 12.589, "low": 11.932, "close": 12.074, "volume": 482.8, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 12.137, "high": 12.261, "low": 11.963, "close": 12.197, "volume": 169.54, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 12.26, "high": 12.344, "low": 12.184, "close": 12.341, "volume": 197.19, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 12.237, "high": 12.488, "low": 12.237, "close": 12.467, "volume": 116.53, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 12.475, "high": 12.751, "low": 12.475, "close": 12.721, "volume": 731.18, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 12.751, "high": 13.038, "low": 11.202, "close": 12.895, "volume": 2239.31, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 12.896, "high": 12.917, "low": 12.62, "close": 12.697, "volume": 148.54, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 12.712, "high": 12.797, "low": 12.549, "close": 12.549, "volume": 87.04, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 12.629, "high": 12.785, "low": 12.544, "close": 12.785, "volume": 88.03, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 12.795, "high": 13.16, "low": 12.795, "close": 12.871, "volume": 680.26, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 12.854, "high": 12.947, "low": 12.75, "close": 12.75, "volume": 156.57, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 12.739, "high": 12.792, "low": 12.658, "close": 12.684, "volume": 106.91, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 12.658, "high": 12.721, "low": 12.543, "close": 12.611, "volume": 993.66, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 12.711, "high": 12.712, "low": 12.549, "close": 12.549, "volume": 48.94, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 12.559, "high": 12.71, "low": 12.549, "close": 12.703, "volume": 79.17, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 12.696, "high": 12.744, "low": 12.608, "close": 12.744, "volume": 168.16, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 12.646, "high": 12.704, "low": 12.605, "close": 12.605, "volume": 182.03, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 12.67, "high": 12.874, "low": 12.488, "close": 12.654, "volume": 307.19, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 12.65, "high": 12.797, "low": 12.608, "close": 12.656, "volume": 161.27, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 12.646, "high": 12.646, "low": 12.417, "close": 12.489, "volume": 219.99, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 12.459, "high": 12.459, "low": 12.318, "close": 12.318, "volume": 300.95, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 12.302, "high": 12.426, "low": 12.302, "close": 12.426, "volume": 31.15, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 12.36, "high": 12.426, "low": 12.31, "close": 12.426, "volume": 16.52, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 12.423, "high": 12.424, "low": 12.229, "close": 12.385, "volume": 142.04, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 12.422, "high": 12.422, "low": 12.245, "close": 12.35, "volume": 13.21, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 12.385, "high": 12.521, "low": 12.246, "close": 12.521, "volume": 87.46, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 12.521, "high": 12.641, "low": 12.34, "close": 12.501, "volume": 181.48, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 12.501, "high": 12.501, "low": 12.278, "close": 12.358, "volume": 132.81, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 12.385, "high": 12.753, "low": 12.385, "close": 12.7, "volume": 330.04, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 12.772, "high": 12.908, "low": 12.612, "close": 12.898, "volume": 788.71, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 12.864, "high": 12.982, "low": 12.728, "close": 12.728, "volume": 308.14, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 12.79, "high": 13.055, "low": 12.625, "close": 12.786, "volume": 419.25, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 12.711, "high": 12.876, "low": 12.686, "close": 12.769, "volume": 936.15, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 12.761, "high": 12.761, "low": 12.476, "close": 12.48, "volume": 610.8, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 12.448, "high": 12.521, "low": 12.157, "close": 12.157, "volume": 1081.9, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 12.156, "high": 12.373, "low": 12.088, "close": 12.334, "volume": 443.37, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 12.344, "high": 12.363, "low": 12.201, "close": 12.243, "volume": 123.12, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 12.317, "high": 12.318, "low": 12.237, "close": 12.237, "volume": 285.68, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 12.204, "high": 12.404, "low": 12.201, "close": 12.404, "volume": 110.2, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 12.32, "high": 12.385, "low": 12.283, "close": 12.385, "volume": 72.05, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 12.414, "high": 12.521, "low": 12.302, "close": 12.375, "volume": 125.72, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 12.322, "high": 12.458, "low": 12.248, "close": 12.426, "volume": 78.95, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 12.456, "high": 12.589, "low": 12.247, "close": 12.549, "volume": 273.17, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 12.536, "high": 12.536, "low": 12.238, "close": 12.288, "volume": 380.14, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 12.288, "high": 12.549, "low": 12.247, "close": 12.484, "volume": 265.73, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 12.571, "high": 12.948, "low": 12.529, "close": 12.87, "volume": 2069.62, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 12.946, "high": 13.22, "low": 12.647, "close": 13.188, "volume": 1759.11, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 13.131, "high": 13.174, "low": 12.85, "close": 13.1, "volume": 155.68, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 13.015, "high": 13.285, "low": 12.973, "close": 12.997, "volume": 4521.95, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 12.976, "high": 13.181, "low": 12.732, "close": 13.127, "volume": 565.96, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 13.127, "high": 13.384, "low": 13.028, "close": 13.366, "volume": 301.34, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 13.366, "high": 13.457, "low": 13.28, "close": 13.321, "volume": 313.82, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 13.294, "high": 13.311, "low": 13.094, "close": 13.095, "volume": 314.63, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 13.148, "high": 13.322, "low": 13.141, "close": 13.177, "volume": 45.16, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 13.137, "high": 13.201, "low": 12.989, "close": 13.201, "volume": 1786.73, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 13.147, "high": 13.244, "low": 13.062, "close": 13.062, "volume": 274.19, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 13.145, "high": 13.582, "low": 11.638, "close": 13.367, "volume": 3443.64, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 13.364, "high": 13.364, "low": 12.798, "close": 13.026, "volume": 2673.97, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 13.026, "high": 13.595, "low": 12.773, "close": 13.595, "volume": 1038.48, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 13.595, "high": 14.081, "low": 13.37, "close": 13.417, "volume": 1534.4, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 13.36, "high": 13.416, "low": 11.013, "close": 11.325, "volume": 1185.18, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 11.211, "high": 12.313, "low": 11.211, "close": 12.028, "volume": 1613.88, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 12.028, "high": 12.707, "low": 11.991, "close": 12.707, "volume": 792.21, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 12.711, "high": 12.735, "low": 12.4, "close": 12.721, "volume": 436.83, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 12.736, "high": 13.221, "low": 12.524, "close": 13.221, "volume": 808.81, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 13.103, "high": 13.231, "low": 12.926, "close": 13.178, "volume": 155.53, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 13.032, "high": 13.093, "low": 12.779, "close": 12.779, "volume": 173.16, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 12.868, "high": 12.872, "low": 12.58, "close": 12.701, "volume": 338.12, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 12.72, "high": 13.392, "low": 12.72, "close": 13.259, "volume": 486.95, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 13.338, "high": 15.0, "low": 13.338, "close": 14.377, "volume": 2027.44, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 14.37, "high": 14.555, "low": 14.206, "close": 14.335, "volume": 1039.52, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 14.356, "high": 14.807, "low": 14.343, "close": 14.806, "volume": 528.18, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 14.807, "high": 14.898, "low": 14.584, "close": 14.819, "volume": 267.3, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 14.831, "high": 15.0, "low": 14.758, "close": 14.921, "volume": 212.86, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 14.977, "high": 15.679, "low": 14.833, "close": 15.463, "volume": 1141.21, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 15.641, "high": 15.842, "low": 15.237, "close": 15.724, "volume": 515.02, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 15.73, "high": 15.835, "low": 15.539, "close": 15.721, "volume": 451.47, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 15.717, "high": 17.18, "low": 15.549, "close": 15.649, "volume": 2439.39, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 15.649, "high": 15.979, "low": 15.512, "close": 15.7, "volume": 372.52, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 15.822, "high": 16.412, "low": 15.549, "close": 16.16, "volume": 906.43, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 16.123, "high": 16.428, "low": 15.641, "close": 15.772, "volume": 942.91, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 15.769, "high": 15.822, "low": 15.567, "close": 15.733, "volume": 180.92, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 15.66, "high": 15.732, "low": 15.437, "close": 15.731, "volume": 167.34, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 15.728, "high": 15.842, "low": 15.549, "close": 15.733, "volume": 230.48, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 15.768, "high": 15.941, "low": 15.699, "close": 15.826, "volume": 1136.24, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 15.826, "high": 16.06, "low": 15.771, "close": 15.943, "volume": 119.18, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 16.013, "high": 16.013, "low": 15.711, "close": 15.841, "volume": 214.35, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 15.826, "high": 15.826, "low": 15.5, "close": 15.5, "volume": 267.82, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 15.495, "high": 15.689, "low": 15.306, "close": 15.306, "volume": 277.46, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 15.306, "high": 15.549, "low": 15.258, "close": 15.528, "volume": 185.97, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 15.28, "high": 15.28, "low": 15.142, "close": 15.2, "volume": 223.84, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 15.2, "high": 15.362, "low": 14.931, "close": 15.064, "volume": 802.89, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 14.934, "high": 15.14, "low": 14.88, "close": 15.002, "volume": 94.43, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 14.868, "high": 15.225, "low": 14.863, "close": 15.181, "volume": 62.12, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 15.177, "high": 15.177, "low": 14.88, "close": 14.88, "volume": 93.25, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 14.862, "high": 15.076, "low": 14.803, "close": 14.89, "volume": 165.28, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 14.884, "high": 15.009, "low": 14.88, "close": 14.921, "volume": 901.73, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 15.009, "high": 15.153, "low": 14.93, "close": 15.009, "volume": 86.54, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 14.976, "high": 15.0, "low": 14.816, "close": 14.921, "volume": 276.82, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 14.958, "high": 14.958, "low": 14.777, "close": 14.777, "volume": 444.84, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 14.92, "high": 14.959, "low": 14.747, "close": 14.747, "volume": 180.15, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 14.882, "high": 14.893, "low": 14.881, "close": 14.884, "volume": 17.34, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 14.748, "high": 14.748, "low": 14.596, "close": 14.724, "volume": 63.21, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 14.745, "high": 14.854, "low": 14.568, "close": 14.756, "volume": 202.69, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 14.851, "high": 15.277, "low": 14.777, "close": 15.187, "volume": 443.09, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 15.187, "high": 15.222, "low": 14.796, "close": 14.921, "volume": 360.39, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 14.966, "high": 15.058, "low": 14.833, "close": 14.921, "volume": 409.78, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 14.834, "high": 14.919, "low": 14.712, "close": 14.917, "volume": 110.33, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 14.748, "high": 14.832, "low": 14.692, "close": 14.817, "volume": 99.09, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 14.832, "high": 14.908, "low": 14.759, "close": 14.886, "volume": 524.57, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 14.917, "high": 14.917, "low": 14.66, "close": 14.833, "volume": 5.32, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 14.75, "high": 14.908, "low": 14.749, "close": 14.755, "volume": 253.06, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 14.875, "high": 14.908, "low": 14.754, "close": 14.908, "volume": 246.06, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 14.787, "high": 15.2, "low": 14.787, "close": 15.101, "volume": 215.43, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 15.098, "high": 15.378, "low": 14.956, "close": 15.187, "volume": 149.24, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 15.252, "high": 15.274, "low": 14.853, "close": 14.92, "volume": 183.11, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 15.004, "high": 15.379, "low": 15.004, "close": 15.379, "volume": 331.79, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 15.285, "high": 15.435, "low": 15.098, "close": 15.098, "volume": 467.63, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 15.169, "high": 15.169, "low": 14.815, "close": 14.945, "volume": 1818.41, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 14.838, "high": 15.128, "low": 14.78, "close": 15.128, "volume": 110.26, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 15.014, "high": 15.084, "low": 14.921, "close": 14.997, "volume": 70.16, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 15.006, "high": 15.225, "low": 14.88, "close": 15.225, "volume": 83.43, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 15.18, "high": 15.304, "low": 15.118, "close": 15.295, "volume": 405.33, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 15.187, "high": 15.252, "low": 15.106, "close": 15.107, "volume": 3.6, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 15.107, "high": 15.187, "low": 14.887, "close": 15.085, "volume": 87.84, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 14.925, "high": 15.009, "low": 14.852, "close": 15.009, "volume": 423.68, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 14.999, "high": 15.271, "low": 14.88, "close": 15.007, "volume": 265.07, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 14.89, "high": 15.007, "low": 14.806, "close": 14.806, "volume": 351.61, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 14.826, "high": 14.916, "low": 14.17, "close": 14.544, "volume": 1641.08, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 14.539, "high": 15.061, "low": 14.224, "close": 14.659, "volume": 1125.55, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 14.831, "high": 14.832, "low": 14.201, "close": 14.732, "volume": 209.59, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 14.818, "high": 14.825, "low": 14.659, "close": 14.744, "volume": 76.87, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 14.6, "high": 14.658, "low": 14.485, "close": 14.573, "volume": 323.04, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 14.641, "high": 14.659, "low": 14.495, "close": 14.495, "volume": 32.25, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 14.495, "high": 14.495, "low": 14.495, "close": 14.495, "volume": 145.33, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 14.495, "high": 14.495, "low": 14.495, "close": 14.495, "volume": 0.0, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 14.657, "high": 14.682, "low": 14.573, "close": 14.64, "volume": 38.59, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 14.492, "high": 14.833, "low": 14.492, "close": 14.833, "volume": 146.04, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 14.842, "high": 14.901, "low": 14.658, "close": 14.802, "volume": 754.31, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 14.746, "high": 14.848, "low": 14.514, "close": 14.848, "volume": 150.07, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 14.84, "high": 14.93, "low": 14.748, "close": 14.93, "volume": 439.9, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 14.93, "high": 14.992, "low": 14.838, "close": 14.992, "volume": 68.92, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 14.833, "high": 14.833, "low": 14.746, "close": 14.746, "volume": 32.72, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 14.732, "high": 14.824, "low": 14.661, "close": 14.777, "volume": 41.09, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 14.785, "high": 14.785, "low": 14.665, "close": 14.665, "volume": 8.54, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 14.659, "high": 14.659, "low": 14.412, "close": 14.529, "volume": 58.66, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 14.503, "high": 14.503, "low": 14.289, "close": 14.289, "volume": 113.65, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 14.25, "high": 14.401, "low": 13.915, "close": 14.064, "volume": 1073.45, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 14.147, "high": 14.265, "low": 14.147, "close": 14.265, "volume": 65.97, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 14.227, "high": 14.346, "low": 14.149, "close": 14.274, "volume": 210.99, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 14.394, "high": 14.394, "low": 14.236, "close": 14.297, "volume": 219.84, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 14.352, "high": 14.352, "low": 13.96, "close": 14.234, "volume": 96.71, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 14.253, "high": 14.281, "low": 13.755, "close": 14.281, "volume": 312.39, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 14.28, "high": 14.412, "low": 14.246, "close": 14.398, "volume": 730.6, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 14.236, "high": 14.383, "low": 14.17, "close": 14.17, "volume": 91.01, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 14.263, "high": 14.305, "low": 14.16, "close": 14.26, "volume": 416.34, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 14.31, "high": 14.31, "low": 14.149, "close": 14.149, "volume": 935.78, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 14.149, "high": 14.306, "low": 14.149, "close": 14.281, "volume": 39.56, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 14.149, "high": 14.149, "low": 14.149, "close": 14.149, "volume": 0.22, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 14.215, "high": 14.316, "low": 14.15, "close": 14.15, "volume": 201.31, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 14.309, "high": 14.309, "low": 14.149, "close": 14.229, "volume": 49.65, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 14.229, "high": 14.315, "low": 14.05, "close": 14.229, "volume": 1055.51, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 14.068, "high": 14.317, "low": 14.068, "close": 14.233, "volume": 71.03, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 14.152, "high": 14.317, "low": 14.152, "close": 14.315, "volume": 67.3, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 14.336, "high": 14.336, "low": 14.233, "close": 14.233, "volume": 24.02, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 14.184, "high": 14.289, "low": 14.184, "close": 14.289, "volume": 266.98, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 14.317, "high": 14.317, "low": 14.274, "close": 14.28, "volume": 48.47, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 14.399, "high": 14.399, "low": 14.357, "close": 14.357, "volume": 24.61, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 14.359, "high": 14.359, "low": 14.233, "close": 14.317, "volume": 142.07, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 14.234, "high": 14.234, "low": 14.157, "close": 14.157, "volume": 25.69, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 14.154, "high": 14.154, "low": 14.066, "close": 14.149, "volume": 87.34, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 14.228, "high": 14.233, "low": 14.149, "close": 14.149, "volume": 12.94, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 14.067, "high": 14.142, "low": 13.986, "close": 13.986, "volume": 540.67, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 13.983, "high": 13.984, "low": 13.818, "close": 13.982, "volume": 549.95, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 14.042, "high": 14.042, "low": 13.757, "close": 13.757, "volume": 62.19, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 13.758, "high": 13.88, "low": 13.573, "close": 13.769, "volume": 3984.16, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 13.767, "high": 13.977, "low": 13.701, "close": 13.823, "volume": 119.82, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 13.857, "high": 14.194, "low": 13.857, "close": 14.032, "volume": 246.87, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 14.032, "high": 14.106, "low": 14.013, "close": 14.091, "volume": 354.69, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 14.017, "high": 14.017, "low": 13.947, "close": 13.947, "volume": 230.24, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 13.947, "high": 13.947, "low": 13.889, "close": 13.889, "volume": 229.62, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 14.031, "high": 14.031, "low": 13.883, "close": 13.883, "volume": 3.47, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 13.883, "high": 13.886, "low": 13.883, "close": 13.886, "volume": 36.54, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 13.872, "high": 13.995, "low": 13.657, "close": 13.84, "volume": 62.25, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 13.841, "high": 14.312, "low": 13.841, "close": 14.169, "volume": 161.76, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 14.184, "high": 14.305, "low": 13.722, "close": 13.986, "volume": 265.63, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 13.989, "high": 14.148, "low": 13.78, "close": 14.107, "volume": 252.57, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 13.983, "high": 14.149, "low": 13.978, "close": 14.066, "volume": 66.9, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 14.027, "high": 14.191, "low": 14.011, "close": 14.149, "volume": 231.49, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 14.149, "high": 14.149, "low": 14.066, "close": 14.148, "volume": 77.05, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 14.149, "high": 14.185, "low": 14.053, "close": 14.054, "volume": 448.02, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 13.983, "high": 14.066, "low": 13.917, "close": 14.066, "volume": 307.89, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 14.106, "high": 14.281, "low": 13.834, "close": 14.281, "volume": 193.42, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 14.315, "high": 14.367, "low": 14.236, "close": 14.264, "volume": 67.49, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 14.37, "high": 14.381, "low": 14.235, "close": 14.373, "volume": 64.19, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 14.341, "high": 14.437, "low": 14.317, "close": 14.378, "volume": 157.38, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 14.233, "high": 14.397, "low": 14.225, "close": 14.225, "volume": 46.59, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 14.225, "high": 14.317, "low": 14.215, "close": 14.25, "volume": 81.81, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 14.234, "high": 14.234, "low": 14.149, "close": 14.149, "volume": 32.09, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 14.232, "high": 14.233, "low": 14.048, "close": 14.123, "volume": 144.72, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 14.134, "high": 14.289, "low": 14.134, "close": 14.289, "volume": 320.61, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 14.152, "high": 14.199, "low": 13.894, "close": 14.199, "volume": 1057.26, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 14.073, "high": 14.178, "low": 14.066, "close": 14.11, "volume": 584.53, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 14.149, "high": 14.446, "low": 14.066, "close": 14.198, "volume": 519.22, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 14.311, "high": 14.311, "low": 14.082, "close": 14.18, "volume": 281.51, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 14.066, "high": 14.17, "low": 14.04, "close": 14.091, "volume": 106.64, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 14.091, "high": 14.493, "low": 14.091, "close": 14.318, "volume": 722.03, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 14.467, "high": 14.514, "low": 14.296, "close": 14.514, "volume": 51.34, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 14.544, "high": 14.629, "low": 14.375, "close": 14.439, "volume": 343.27, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 14.381, "high": 14.411, "low": 14.308, "close": 14.308, "volume": 157.52, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 14.295, "high": 14.425, "low": 14.273, "close": 14.415, "volume": 54.87, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 14.466, "high": 14.48, "low": 14.425, "close": 14.48, "volume": 26.17, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 14.553, "high": 14.553, "low": 14.295, "close": 14.295, "volume": 143.32, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 14.273, "high": 14.552, "low": 14.215, "close": 14.367, "volume": 1027.64, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 14.37, "high": 14.37, "low": 14.37, "close": 14.37, "volume": 5.44, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 14.371, "high": 14.371, "low": 14.044, "close": 14.15, "volume": 242.96, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 14.26, "high": 14.26, "low": 14.027, "close": 14.027, "volume": 5.45, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 14.196, "high": 14.196, "low": 13.734, "close": 13.734, "volume": 168.99, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 13.747, "high": 13.99, "low": 13.747, "close": 13.99, "volume": 96.98, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 14.051, "high": 14.052, "low": 14.051, "close": 14.052, "volume": 12.23, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 14.071, "high": 14.264, "low": 14.014, "close": 14.014, "volume": 43.86, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 14.014, "high": 14.116, "low": 13.836, "close": 13.889, "volume": 122.57, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 14.119, "high": 14.183, "low": 13.942, "close": 14.12, "volume": 116.29, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 14.122, "high": 14.199, "low": 13.872, "close": 13.873, "volume": 151.41, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 13.872, "high": 14.193, "low": 13.834, "close": 14.193, "volume": 113.19, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 14.19, "high": 14.19, "low": 13.722, "close": 13.981, "volume": 332.19, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 13.734, "high": 13.764, "low": 13.102, "close": 13.584, "volume": 1883.42, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 13.726, "high": 13.864, "low": 13.681, "close": 13.863, "volume": 317.69, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 13.751, "high": 13.941, "low": 13.666, "close": 13.83, "volume": 43.35, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 13.83, "high": 13.864, "low": 13.529, "close": 13.864, "volume": 179.5, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 13.864, "high": 13.864, "low": 13.863, "close": 13.864, "volume": 82.25, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 13.863, "high": 13.941, "low": 13.863, "close": 13.941, "volume": 61.91, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 13.94, "high": 14.081, "low": 13.937, "close": 14.081, "volume": 514.76, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 14.081, "high": 14.081, "low": 13.928, "close": 13.928, "volume": 6.38, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 13.931, "high": 14.152, "low": 13.931, "close": 14.152, "volume": 92.64, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 14.104, "high": 14.199, "low": 14.099, "close": 14.099, "volume": 80.78, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 14.229, "high": 14.336, "low": 14.216, "close": 14.261, "volume": 116.91, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 14.333, "high": 14.358, "low": 14.192, "close": 14.358, "volume": 23.36, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 14.366, "high": 14.446, "low": 14.366, "close": 14.445, "volume": 176.55, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 14.299, "high": 14.473, "low": 14.153, "close": 14.473, "volume": 830.96, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 14.473, "high": 14.7, "low": 14.36, "close": 14.493, "volume": 386.12, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 14.482, "high": 14.548, "low": 14.168, "close": 14.548, "volume": 389.44, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 14.337, "high": 14.476, "low": 14.083, "close": 14.461, "volume": 223.35, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 14.341, "high": 14.399, "low": 14.225, "close": 14.399, "volume": 99.4, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 14.387, "high": 14.387, "low": 14.225, "close": 14.345, "volume": 3.46, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 14.345, "high": 14.359, "low": 14.224, "close": 14.224, "volume": 61.02, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 14.197, "high": 14.325, "low": 13.803, "close": 13.803, "volume": 392.2, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 13.894, "high": 14.062, "low": 13.534, "close": 13.905, "volume": 416.4, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 13.909, "high": 14.052, "low": 13.825, "close": 13.937, "volume": 189.87, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 13.904, "high": 14.106, "low": 13.904, "close": 13.998, "volume": 1192.55, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 14.003, "high": 14.055, "low": 13.998, "close": 14.004, "volume": 13.48, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 14.105, "high": 14.189, "low": 14.074, "close": 14.139, "volume": 70.06, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 14.096, "high": 14.102, "low": 14.066, "close": 14.102, "volume": 40.02, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 14.066, "high": 14.199, "low": 14.008, "close": 14.011, "volume": 962.28, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 14.011, "high": 14.1, "low": 13.979, "close": 14.1, "volume": 3452.41, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 14.1, "high": 14.185, "low": 13.962, "close": 14.106, "volume": 1254.54, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 14.148, "high": 14.234, "low": 13.897, "close": 14.191, "volume": 153.42, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 14.191, "high": 14.234, "low": 13.897, "close": 14.149, "volume": 64.27, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 14.149, "high": 14.341, "low": 14.149, "close": 14.341, "volume": 48.15, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 14.341, "high": 14.405, "low": 14.278, "close": 14.402, "volume": 55.14, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 14.277, "high": 14.277, "low": 14.085, "close": 14.273, "volume": 24.49, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 14.15, "high": 14.191, "low": 13.923, "close": 13.923, "volume": 180.89, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 14.008, "high": 14.064, "low": 13.917, "close": 14.064, "volume": 42.66, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 13.988, "high": 14.094, "low": 13.988, "close": 14.09, "volume": 60.27, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 13.979, "high": 14.191, "low": 13.897, "close": 14.191, "volume": 32.18, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 14.194, "high": 14.281, "low": 14.191, "close": 14.191, "volume": 27.37, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 14.271, "high": 14.408, "low": 14.191, "close": 14.293, "volume": 41.21, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 14.277, "high": 14.36, "low": 14.149, "close": 14.149, "volume": 59.89, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 14.205, "high": 14.205, "low": 13.979, "close": 14.149, "volume": 159.89, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 14.19, "high": 14.194, "low": 14.064, "close": 14.191, "volume": 101.77, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 14.233, "high": 14.265, "low": 13.665, "close": 13.854, "volume": 737.31, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 13.893, "high": 14.148, "low": 13.774, "close": 13.872, "volume": 290.04, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 13.978, "high": 13.979, "low": 13.677, "close": 13.799, "volume": 94.37, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 13.717, "high": 13.991, "low": 13.554, "close": 13.991, "volume": 2101.94, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 13.919, "high": 13.978, "low": 13.734, "close": 13.891, "volume": 175.82, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 13.879, "high": 13.879, "low": 13.51, "close": 13.636, "volume": 81.5, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 13.632, "high": 13.684, "low": 13.194, "close": 13.568, "volume": 560.04, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 13.583, "high": 13.912, "low": 13.573, "close": 13.813, "volume": 354.5, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 13.818, "high": 13.923, "low": 13.771, "close": 13.895, "volume": 83.48, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 13.937, "high": 13.991, "low": 13.928, "close": 13.939, "volume": 17.92, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 14.02, "high": 14.02, "low": 13.934, "close": 13.934, "volume": 7.13, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 13.934, "high": 14.106, "low": 13.934, "close": 14.008, "volume": 88.14, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 13.983, "high": 13.983, "low": 13.803, "close": 13.803, "volume": 86.62, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 13.803, "high": 13.803, "low": 13.1, "close": 13.322, "volume": 1165.2, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 13.284, "high": 13.362, "low": 12.543, "close": 13.198, "volume": 1074.29, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 13.198, "high": 13.198, "low": 12.812, "close": 12.959, "volume": 207.59, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 12.964, "high": 13.034, "low": 12.85, "close": 12.865, "volume": 179.95, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 12.963, "high": 13.202, "low": 12.963, "close": 13.202, "volume": 186.95, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 13.216, "high": 13.216, "low": 13.2, "close": 13.2, "volume": 18.9, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 13.123, "high": 13.123, "low": 12.549, "close": 12.549, "volume": 270.3, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 12.657, "high": 12.827, "low": 12.172, "close": 12.811, "volume": 1067.27, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 12.827, "high": 12.887, "low": 12.734, "close": 12.736, "volume": 195.36, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 12.736, "high": 12.775, "low": 12.487, "close": 12.66, "volume": 686.12, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 12.801, "high": 12.864, "low": 12.664, "close": 12.796, "volume": 182.34, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 12.81, "high": 12.996, "low": 12.696, "close": 12.902, "volume": 261.26, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 12.902, "high": 12.903, "low": 12.773, "close": 12.825, "volume": 153.54, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 12.812, "high": 12.84, "low": 12.773, "close": 12.837, "volume": 81.8, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 12.809, "high": 12.887, "low": 12.658, "close": 12.773, "volume": 153.75, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 12.773, "high": 12.811, "low": 12.665, "close": 12.811, "volume": 115.97, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 12.839, "high": 13.123, "low": 12.839, "close": 13.014, "volume": 117.66, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 13.122, "high": 13.231, "low": 12.773, "close": 12.774, "volume": 257.1, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 12.846, "high": 12.846, "low": 12.549, "close": 12.549, "volume": 186.66, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 12.653, "high": 12.734, "low": 12.653, "close": 12.734, "volume": 50.96, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 12.769, "high": 13.005, "low": 12.769, "close": 13.005, "volume": 68.55, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 12.941, "high": 13.044, "low": 12.941, "close": 13.044, "volume": 11.68, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 12.968, "high": 13.156, "low": 12.811, "close": 13.105, "volume": 130.53, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 13.105, "high": 13.13, "low": 13.009, "close": 13.03, "volume": 177.24, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 13.015, "high": 13.03, "low": 13.015, "close": 13.03, "volume": 22.84, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 13.119, "high": 13.16, "low": 13.075, "close": 13.158, "volume": 145.15, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 13.046, "high": 13.159, "low": 13.007, "close": 13.007, "volume": 1654.98, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 13.005, "high": 13.005, "low": 12.803, "close": 12.923, "volume": 48.99, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 12.923, "high": 12.982, "low": 12.888, "close": 12.982, "volume": 66.74, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 12.992, "high": 13.005, "low": 12.9, "close": 13.005, "volume": 15.3, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 12.991, "high": 13.044, "low": 12.991, "close": 13.044, "volume": 36.16, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 12.966, "high": 13.038, "low": 12.937, "close": 13.038, "volume": 50.43, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 12.928, "high": 12.928, "low": 12.817, "close": 12.817, "volume": 235.04, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 12.811, "high": 12.811, "low": 12.646, "close": 12.781, "volume": 78.11, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 12.717, "high": 12.802, "low": 12.543, "close": 12.543, "volume": 166.34, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 12.514, "high": 12.559, "low": 12.357, "close": 12.357, "volume": 90.23, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 12.35, "high": 12.457, "low": 12.32, "close": 12.431, "volume": 126.71, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 12.429, "high": 12.64, "low": 12.357, "close": 12.639, "volume": 361.0, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 12.556, "high": 12.658, "low": 12.407, "close": 12.582, "volume": 46.1, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 12.544, "high": 12.544, "low": 12.32, "close": 12.394, "volume": 186.79, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 12.321, "high": 12.321, "low": 12.027, "close": 12.099, "volume": 729.76, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 12.133, "high": 12.334, "low": 12.133, "close": 12.136, "volume": 125.17, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 12.116, "high": 12.282, "low": 12.0, "close": 12.209, "volume": 182.87, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 12.172, "high": 12.208, "low": 11.954, "close": 12.007, "volume": 326.84, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 12.009, "high": 12.147, "low": 11.954, "close": 12.063, "volume": 244.0, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 12.028, "high": 12.063, "low": 11.811, "close": 12.063, "volume": 390.8, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 12.085, "high": 12.176, "low": 11.861, "close": 11.861, "volume": 155.86, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 11.947, "high": 12.099, "low": 11.947, "close": 12.027, "volume": 165.11, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 12.031, "high": 12.272, "low": 12.03, "close": 12.272, "volume": 91.37, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 12.199, "high": 12.2, "low": 12.199, "close": 12.2, "volume": 4.0, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 12.201, "high": 12.201, "low": 12.152, "close": 12.152, "volume": 103.01, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 12.136, "high": 12.136, "low": 12.027, "close": 12.027, "volume": 10.08, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 11.994, "high": 11.994, "low": 11.686, "close": 11.686, "volume": 178.91, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 11.686, "high": 11.686, "low": 11.398, "close": 11.612, "volume": 1354.5, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 11.67, "high": 12.063, "low": 11.67, "close": 12.063, "volume": 109.72, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 12.085, "high": 12.092, "low": 12.013, "close": 12.092, "volume": 95.19, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 12.098, "high": 12.21, "low": 12.098, "close": 12.099, "volume": 147.4, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 12.168, "high": 12.172, "low": 12.168, "close": 12.172, "volume": 18.49, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 12.209, "high": 12.244, "low": 11.99, "close": 11.99, "volume": 38.96, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 12.062, "high": 12.25, "low": 12.062, "close": 12.25, "volume": 125.89, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 12.176, "high": 12.334, "low": 12.176, "close": 12.33, "volume": 596.53, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 12.265, "high": 12.582, "low": 12.265, "close": 12.582, "volume": 77.32, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 12.582, "high": 12.62, "low": 12.434, "close": 12.506, "volume": 185.61, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 12.554, "high": 12.648, "low": 12.538, "close": 12.648, "volume": 123.89, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 12.545, "high": 12.603, "low": 12.544, "close": 12.603, "volume": 23.98, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 12.513, "high": 12.62, "low": 12.513, "close": 12.62, "volume": 4.06, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 12.62, "high": 12.62, "low": 12.62, "close": 12.62, "volume": 0.0, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 12.554, "high": 12.641, "low": 12.54, "close": 12.54, "volume": 88.52, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 12.546, "high": 12.62, "low": 12.407, "close": 12.609, "volume": 69.66, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 12.603, "high": 12.603, "low": 12.394, "close": 12.461, "volume": 2115.71, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 12.385, "high": 12.385, "low": 12.136, "close": 12.136, "volume": 91.69, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 12.115, "high": 12.25, "low": 12.038, "close": 12.172, "volume": 214.42, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 12.181, "high": 12.36, "low": 12.061, "close": 12.284, "volume": 371.91, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 12.392, "high": 12.395, "low": 12.342, "close": 12.391, "volume": 42.64, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 12.342, "high": 12.431, "low": 12.28, "close": 12.431, "volume": 69.41, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 12.43, "high": 12.544, "low": 12.43, "close": 12.466, "volume": 892.38, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 12.529, "high": 12.617, "low": 12.529, "close": 12.617, "volume": 21.51, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 12.507, "high": 12.507, "low": 12.394, "close": 12.394, "volume": 71.61, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 12.373, "high": 12.373, "low": 12.136, "close": 12.282, "volume": 114.84, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 12.213, "high": 12.246, "low": 12.115, "close": 12.115, "volume": 160.2, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 12.099, "high": 12.209, "low": 12.083, "close": 12.209, "volume": 78.12, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 12.146, "high": 12.282, "low": 12.146, "close": 12.21, "volume": 25.81, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 12.219, "high": 12.246, "low": 12.092, "close": 12.246, "volume": 142.43, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 12.27, "high": 12.27, "low": 11.953, "close": 11.953, "volume": 256.28, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 11.936, "high": 12.062, "low": 11.756, "close": 11.756, "volume": 341.35, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 11.846, "high": 11.918, "low": 11.686, "close": 11.918, "volume": 104.22, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 11.85, "high": 11.994, "low": 11.687, "close": 11.7, "volume": 181.18, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 11.756, "high": 11.806, "low": 11.58, "close": 11.806, "volume": 448.38, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 11.711, "high": 11.847, "low": 11.705, "close": 11.705, "volume": 107.35, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 11.749, "high": 11.789, "low": 11.635, "close": 11.705, "volume": 110.12, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 11.775, "high": 11.811, "low": 11.775, "close": 11.811, "volume": 32.63, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 11.847, "high": 11.908, "low": 11.847, "close": 11.908, "volume": 23.84, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 11.815, "high": 11.912, "low": 11.757, "close": 11.757, "volume": 568.57, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 11.847, "high": 11.954, "low": 11.847, "close": 11.918, "volume": 36.73, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 11.953, "high": 12.028, "low": 11.635, "close": 11.635, "volume": 190.28, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 11.606, "high": 11.676, "low": 11.292, "close": 11.35, "volume": 307.9, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 11.294, "high": 11.554, "low": 11.293, "close": 11.554, "volume": 97.99, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 11.36, "high": 11.398, "low": 11.124, "close": 11.382, "volume": 406.19, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 11.323, "high": 11.418, "low": 11.072, "close": 11.117, "volume": 96.51, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 11.266, "high": 11.266, "low": 10.997, "close": 11.0, "volume": 350.83, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 10.97, "high": 10.97, "low": 10.865, "close": 10.865, "volume": 59.98, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 11.044, "high": 11.044, "low": 10.632, "close": 10.989, "volume": 750.34, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 10.863, "high": 11.008, "low": 10.534, "close": 10.534, "volume": 166.27, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 10.526, "high": 10.796, "low": 10.396, "close": 10.796, "volume": 336.83, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 10.636, "high": 10.662, "low": 10.526, "close": 10.662, "volume": 166.2, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 10.53, "high": 10.886, "low": 10.53, "close": 10.767, "volume": 130.8, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 10.934, "high": 11.1, "low": 10.86, "close": 11.1, "volume": 126.54, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 11.019, "high": 11.042, "low": 10.888, "close": 10.888, "volume": 96.1, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 10.865, "high": 10.934, "low": 10.748, "close": 10.934, "volume": 314.14, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 10.806, "high": 11.154, "low": 10.806, "close": 10.992, "volume": 283.35, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 11.155, "high": 11.264, "low": 11.084, "close": 11.264, "volume": 22.41, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 11.263, "high": 11.302, "low": 11.136, "close": 11.213, "volume": 153.88, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 11.128, "high": 11.261, "low": 11.124, "close": 11.257, "volume": 50.65, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 11.174, "high": 11.379, "low": 11.124, "close": 11.379, "volume": 47.47, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 11.184, "high": 11.184, "low": 10.931, "close": 10.931, "volume": 340.64, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 10.931, "high": 10.931, "low": 10.929, "close": 10.929, "volume": 71.76, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 10.903, "high": 10.903, "low": 10.632, "close": 10.632, "volume": 402.86, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 10.723, "high": 10.724, "low": 10.42, "close": 10.662, "volume": 102.53, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 10.574, "high": 10.96, "low": 10.574, "close": 10.96, "volume": 216.19, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 10.796, "high": 10.796, "low": 10.632, "close": 10.632, "volume": 115.41, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 10.819, "high": 10.944, "low": 10.695, "close": 10.944, "volume": 127.04, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 10.96, "high": 11.049, "low": 10.714, "close": 10.714, "volume": 127.91, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 10.705, "high": 10.705, "low": 10.501, "close": 10.501, "volume": 109.2, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 10.473, "high": 10.57, "low": 10.318, "close": 10.57, "volume": 192.41, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 10.609, "high": 10.824, "low": 10.609, "close": 10.769, "volume": 110.81, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 10.878, "high": 11.154, "low": 10.878, "close": 11.154, "volume": 126.08, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 11.152, "high": 11.156, "low": 10.913, "close": 10.915, "volume": 42.92, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 10.932, "high": 10.932, "low": 10.932, "close": 10.932, "volume": 13.3, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 10.947, "high": 11.124, "low": 10.947, "close": 11.124, "volume": 11.58, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 10.931, "high": 11.213, "low": 10.931, "close": 11.116, "volume": 152.14, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 11.198, "high": 11.325, "low": 11.128, "close": 11.325, "volume": 163.29, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 11.325, "high": 11.325, "low": 11.18, "close": 11.311, "volume": 317.61, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 11.125, "high": 11.268, "low": 11.104, "close": 11.268, "volume": 97.89, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 11.13, "high": 11.261, "low": 11.026, "close": 11.026, "volume": 110.96, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 11.018, "high": 11.018, "low": 10.663, "close": 10.96, "volume": 238.98, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 10.985, "high": 11.21, "low": 10.985, "close": 11.21, "volume": 91.04, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 11.207, "high": 11.434, "low": 11.137, "close": 11.434, "volume": 66.73, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 11.435, "high": 11.601, "low": 11.435, "close": 11.601, "volume": 183.53, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 11.605, "high": 11.917, "low": 11.605, "close": 11.776, "volume": 234.83, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 11.756, "high": 11.882, "low": 11.582, "close": 11.827, "volume": 90.35, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 11.842, "high": 11.917, "low": 11.811, "close": 11.917, "volume": 40.25, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 11.812, "high": 11.917, "low": 11.812, "close": 11.915, "volume": 1676.69, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 11.914, "high": 11.918, "low": 11.78, "close": 11.918, "volume": 487.2, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 11.828, "high": 11.828, "low": 11.828, "close": 11.828, "volume": 1.6, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 11.918, "high": 11.979, "low": 11.918, "close": 11.979, "volume": 34.83, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 11.97, "high": 12.028, "low": 11.839, "close": 11.839, "volume": 93.2, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 11.818, "high": 11.881, "low": 11.747, "close": 11.747, "volume": 71.07, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 11.74, "high": 11.789, "low": 11.553, "close": 11.789, "volume": 142.29, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 11.809, "high": 11.968, "low": 11.809, "close": 11.884, "volume": 41.82, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 11.886, "high": 11.918, "low": 11.833, "close": 11.847, "volume": 109.8, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 11.917, "high": 12.045, "low": 11.902, "close": 12.045, "volume": 82.38, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 12.038, "high": 12.038, "low": 11.913, "close": 11.913, "volume": 28.34, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 11.985, "high": 12.062, "low": 11.922, "close": 12.062, "volume": 94.6, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 12.061, "high": 12.107, "low": 12.011, "close": 12.104, "volume": 26.72, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 12.108, "high": 12.228, "low": 12.027, "close": 12.027, "volume": 174.91, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 12.05, "high": 12.103, "low": 12.026, "close": 12.027, "volume": 2139.33, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 11.994, "high": 12.203, "low": 11.99, "close": 12.062, "volume": 2978.23, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 12.036, "high": 12.036, "low": 11.971, "close": 11.971, "volume": 12.5, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 12.062, "high": 12.172, "low": 12.062, "close": 12.071, "volume": 100.0, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 12.17, "high": 12.21, "low": 11.918, "close": 11.918, "volume": 106.63, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 11.918, "high": 11.918, "low": 11.686, "close": 11.776, "volume": 264.3, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 11.775, "high": 11.918, "low": 11.774, "close": 11.918, "volume": 105.88, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 11.849, "high": 12.133, "low": 11.809, "close": 11.99, "volume": 324.14, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 12.025, "high": 12.111, "low": 11.954, "close": 12.111, "volume": 52.83, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 12.129, "high": 12.209, "low": 12.063, "close": 12.063, "volume": 103.12, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 12.118, "high": 12.25, "low": 12.112, "close": 12.209, "volume": 68.8, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 12.136, "high": 12.243, "low": 12.099, "close": 12.172, "volume": 81.68, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 12.099, "high": 12.132, "low": 11.954, "close": 11.954, "volume": 44.17, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 11.935, "high": 11.98, "low": 11.875, "close": 11.98, "volume": 65.78, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 11.99, "high": 12.149, "low": 11.927, "close": 12.149, "volume": 74.54, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 12.149, "high": 12.149, "low": 12.027, "close": 12.099, "volume": 53.93, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 12.027, "high": 12.092, "low": 11.99, "close": 12.059, "volume": 39.09, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 12.062, "high": 12.099, "low": 11.996, "close": 12.099, "volume": 49.4, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 12.046, "high": 12.149, "low": 12.046, "close": 12.149, "volume": 12.56, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 12.064, "high": 12.064, "low": 11.954, "close": 12.024, "volume": 74.36, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 12.024, "high": 12.063, "low": 11.989, "close": 11.989, "volume": 80.14, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 11.99, "high": 11.99, "low": 11.811, "close": 11.811, "volume": 69.35, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 11.866, "high": 11.906, "low": 11.698, "close": 11.809, "volume": 310.54, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 11.711, "high": 11.847, "low": 11.697, "close": 11.783, "volume": 284.76, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 11.777, "high": 11.777, "low": 11.464, "close": 11.464, "volume": 243.02, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 11.592, "high": 11.592, "low": 11.35, "close": 11.35, "volume": 95.03, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 11.496, "high": 11.74, "low": 11.496, "close": 11.74, "volume": 130.5, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 11.671, "high": 11.671, "low": 11.208, "close": 11.58, "volume": 351.88, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 11.484, "high": 11.703, "low": 11.484, "close": 11.703, "volume": 66.59, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 11.705, "high": 11.74, "low": 11.644, "close": 11.74, "volume": 55.3, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 11.736, "high": 11.769, "low": 11.635, "close": 11.769, "volume": 134.86, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 11.672, "high": 11.672, "low": 11.58, "close": 11.58, "volume": 28.74, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 11.555, "high": 11.644, "low": 11.379, "close": 11.555, "volume": 80.17, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 11.555, "high": 11.591, "low": 11.555, "close": 11.591, "volume": 4.91, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 11.495, "high": 11.74, "low": 11.495, "close": 11.74, "volume": 48.52, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 11.74, "high": 11.758, "low": 11.67, "close": 11.67, "volume": 31.35, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 11.739, "high": 11.908, "low": 11.739, "close": 11.908, "volume": 296.85, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 11.908, "high": 11.908, "low": 11.741, "close": 11.908, "volume": 39.37, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 11.811, "high": 11.811, "low": 11.6, "close": 11.6, "volume": 75.61, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 11.67, "high": 11.776, "low": 11.67, "close": 11.776, "volume": 26.69, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 11.776, "high": 11.776, "low": 11.776, "close": 11.776, "volume": 0.0, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 11.774, "high": 11.776, "low": 11.771, "close": 11.776, "volume": 4.51, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 11.775, "high": 11.894, "low": 11.775, "close": 11.894, "volume": 40.83, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 11.87, "high": 11.881, "low": 11.776, "close": 11.776, "volume": 65.77, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 11.741, "high": 11.791, "low": 11.705, "close": 11.705, "volume": 47.23, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 11.771, "high": 11.894, "low": 11.771, "close": 11.811, "volume": 68.92, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 11.811, "high": 11.811, "low": 11.811, "close": 11.811, "volume": 0.0, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 11.882, "high": 11.908, "low": 11.882, "close": 11.908, "volume": 103.53, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 11.812, "high": 11.812, "low": 11.776, "close": 11.777, "volume": 32.28, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 11.88, "high": 11.994, "low": 11.849, "close": 11.994, "volume": 103.86, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 11.942, "high": 11.942, "low": 11.884, "close": 11.884, "volume": 55.08, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 11.911, "high": 12.001, "low": 11.911, "close": 12.001, "volume": 47.67, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 11.921, "high": 11.974, "low": 11.883, "close": 11.883, "volume": 73.02, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 11.883, "high": 11.883, "low": 11.883, "close": 11.883, "volume": 0.0, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 11.847, "high": 11.931, "low": 11.815, "close": 11.815, "volume": 12.15, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 11.815, "high": 11.815, "low": 11.815, "close": 11.815, "volume": 0.0, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 11.811, "high": 11.811, "low": 11.811, "close": 11.811, "volume": 1.24, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 11.864, "high": 11.87, "low": 11.776, "close": 11.776, "volume": 7.62, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 11.769, "high": 11.818, "low": 11.635, "close": 11.635, "volume": 71.7, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 11.682, "high": 11.776, "low": 11.682, "close": 11.776, "volume": 135.71, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 11.764, "high": 11.765, "low": 11.71, "close": 11.71, "volume": 44.41, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 11.774, "high": 11.774, "low": 11.71, "close": 11.71, "volume": 30.95, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 11.709, "high": 11.709, "low": 11.67, "close": 11.67, "volume": 43.24, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 11.635, "high": 11.635, "low": 11.589, "close": 11.589, "volume": 15.67, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 11.645, "high": 11.74, "low": 11.643, "close": 11.74, "volume": 76.09, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 11.671, "high": 11.671, "low": 11.67, "close": 11.67, "volume": 25.22, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 11.636, "high": 11.717, "low": 11.378, "close": 11.67, "volume": 863.86, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 11.67, "high": 11.815, "low": 11.345, "close": 11.815, "volume": 234.39, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 11.815, "high": 11.895, "low": 11.58, "close": 11.894, "volume": 130.31, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 11.812, "high": 11.882, "low": 11.638, "close": 11.882, "volume": 90.67, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 11.882, "high": 11.882, "low": 11.882, "close": 11.882, "volume": 0.0, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 11.882, "high": 11.918, "low": 11.882, "close": 11.918, "volume": 7.34, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 11.821, "high": 11.821, "low": 11.811, "close": 11.811, "volume": 22.88, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 11.881, "high": 11.882, "low": 11.881, "close": 11.882, "volume": 23.84, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 11.855, "high": 11.855, "low": 11.777, "close": 11.777, "volume": 591.95, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 11.881, "high": 11.881, "low": 11.813, "close": 11.813, "volume": 34.18, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 11.776, "high": 11.776, "low": 11.635, "close": 11.74, "volume": 99.85, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 11.775, "high": 11.882, "low": 11.775, "close": 11.833, "volume": 73.7, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 11.879, "high": 11.908, "low": 11.824, "close": 11.839, "volume": 140.92, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 11.908, "high": 11.994, "low": 11.908, "close": 11.994, "volume": 74.64, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 11.918, "high": 12.02, "low": 11.686, "close": 11.99, "volume": 313.61, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 12.016, "high": 12.033, "low": 10.556, "close": 12.033, "volume": 1389.22, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 12.01, "high": 12.063, "low": 11.925, "close": 11.992, "volume": 65.02, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 11.994, "high": 11.994, "low": 11.939, "close": 11.939, "volume": 75.99, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 11.927, "high": 12.025, "low": 11.924, "close": 12.025, "volume": 4.93, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 12.025, "high": 12.081, "low": 11.922, "close": 12.081, "volume": 122.07, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 12.081, "high": 12.099, "low": 11.995, "close": 11.995, "volume": 29.45, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 12.098, "high": 12.129, "low": 11.918, "close": 12.129, "volume": 104.63, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 12.129, "high": 12.246, "low": 12.129, "close": 12.241, "volume": 249.88, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 12.172, "high": 12.207, "low": 12.101, "close": 12.154, "volume": 19.27, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 12.154, "high": 12.155, "low": 12.054, "close": 12.054, "volume": 823.89, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 12.051, "high": 12.051, "low": 12.049, "close": 12.051, "volume": 38.12, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 12.027, "high": 12.133, "low": 11.995, "close": 12.076, "volume": 20.35, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 12.134, "high": 12.155, "low": 12.031, "close": 12.155, "volume": 93.75, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 12.064, "high": 12.064, "low": 12.003, "close": 12.003, "volume": 107.14, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 11.995, "high": 12.056, "low": 11.995, "close": 11.995, "volume": 10.49, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 11.994, "high": 12.135, "low": 11.904, "close": 12.135, "volume": 125.37, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 12.149, "high": 12.441, "low": 12.11, "close": 12.441, "volume": 566.9, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 12.441, "high": 12.628, "low": 12.173, "close": 12.544, "volume": 1215.77, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 12.578, "high": 12.712, "low": 12.511, "close": 12.71, "volume": 149.16, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 12.692, "high": 12.712, "low": 12.583, "close": 12.682, "volume": 19.74, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 12.632, "high": 12.632, "low": 12.552, "close": 12.552, "volume": 370.58, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 12.57, "high": 12.656, "low": 12.569, "close": 12.656, "volume": 164.17, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 12.655, "high": 12.655, "low": 12.555, "close": 12.555, "volume": 26.86, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 12.633, "high": 12.633, "low": 12.402, "close": 12.503, "volume": 121.0, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 12.415, "high": 12.504, "low": 12.415, "close": 12.501, "volume": 48.76, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 12.501, "high": 12.501, "low": 12.384, "close": 12.384, "volume": 94.08, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 12.459, "high": 12.55, "low": 12.459, "close": 12.484, "volume": 119.06, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 12.577, "high": 12.62, "low": 12.577, "close": 12.62, "volume": 52.98, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 12.64, "high": 12.658, "low": 12.544, "close": 12.658, "volume": 119.8, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 12.659, "high": 12.696, "low": 12.588, "close": 12.696, "volume": 1354.07, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 12.655, "high": 12.712, "low": 12.655, "close": 12.712, "volume": 24.66, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 12.731, "high": 12.747, "low": 12.731, "close": 12.747, "volume": 23.33, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 12.757, "high": 12.874, "low": 12.697, "close": 12.873, "volume": 90.19, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 12.874, "high": 12.887, "low": 12.734, "close": 12.734, "volume": 75.17, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 12.726, "high": 12.808, "low": 12.702, "close": 12.808, "volume": 34.54, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 12.806, "high": 12.85, "low": 12.742, "close": 12.85, "volume": 1271.08, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 12.869, "high": 12.869, "low": 12.756, "close": 12.756, "volume": 40.15, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 12.848, "high": 12.848, "low": 12.734, "close": 12.8, "volume": 9.1, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 12.716, "high": 12.772, "low": 12.696, "close": 12.772, "volume": 21.96, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 12.696, "high": 12.696, "low": 12.556, "close": 12.696, "volume": 86.69, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 12.623, "high": 12.623, "low": 12.365, "close": 12.62, "volume": 244.0, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 12.547, "high": 12.547, "low": 12.44, "close": 12.544, "volume": 112.23, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 12.582, "high": 12.636, "low": 12.394, "close": 12.47, "volume": 524.67, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 12.472, "high": 12.584, "low": 12.434, "close": 12.512, "volume": 88.03, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 12.614, "high": 12.684, "low": 12.583, "close": 12.601, "volume": 808.47, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 12.583, "high": 12.606, "low": 12.508, "close": 12.53, "volume": 133.16, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 12.62, "high": 12.683, "low": 12.582, "close": 12.582, "volume": 217.79, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 12.655, "high": 12.696, "low": 12.636, "close": 12.636, "volume": 41.27, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 12.655, "high": 12.696, "low": 12.62, "close": 12.696, "volume": 230.23, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 12.707, "high": 12.712, "low": 12.629, "close": 12.633, "volume": 30.18, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 12.734, "high": 12.771, "low": 12.486, "close": 12.733, "volume": 82.49, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 12.734, "high": 12.81, "low": 12.701, "close": 12.702, "volume": 42.9, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 12.698, "high": 12.705, "low": 12.697, "close": 12.705, "volume": 27.72, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 12.8, "high": 12.8, "low": 12.612, "close": 12.689, "volume": 88.64, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 12.687, "high": 12.722, "low": 12.687, "close": 12.722, "volume": 9.82, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 12.721, "high": 12.721, "low": 12.591, "close": 12.591, "volume": 80.14, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 12.695, "high": 12.695, "low": 12.486, "close": 12.693, "volume": 35.77, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 12.589, "high": 12.589, "low": 12.452, "close": 12.452, "volume": 21.3, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 12.535, "high": 12.544, "low": 12.422, "close": 12.422, "volume": 57.57, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 12.407, "high": 12.544, "low": 12.35, "close": 12.544, "volume": 130.56, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 12.582, "high": 12.673, "low": 12.544, "close": 12.544, "volume": 51.59, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 12.565, "high": 12.565, "low": 12.565, "close": 12.565, "volume": 0.79, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 12.604, "high": 12.604, "low": 12.469, "close": 12.469, "volume": 49.22, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 12.543, "high": 12.712, "low": 12.407, "close": 12.434, "volume": 377.24, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 12.431, "high": 12.506, "low": 12.136, "close": 12.506, "volume": 254.32, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 12.395, "high": 12.616, "low": 12.299, "close": 12.385, "volume": 440.07, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 12.467, "high": 12.521, "low": 12.32, "close": 12.45, "volume": 132.14, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 12.544, "high": 12.581, "low": 12.469, "close": 12.469, "volume": 44.45, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 12.432, "high": 12.467, "low": 12.172, "close": 12.172, "volume": 110.07, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 12.24, "high": 12.273, "low": 12.175, "close": 12.253, "volume": 68.15, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 12.273, "high": 12.282, "low": 12.21, "close": 12.21, "volume": 27.33, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 12.314, "high": 12.334, "low": 12.258, "close": 12.258, "volume": 47.13, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 12.354, "high": 12.354, "low": 12.251, "close": 12.251, "volume": 3.18, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 12.286, "high": 12.286, "low": 12.246, "close": 12.246, "volume": 27.37, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 12.317, "high": 12.357, "low": 12.21, "close": 12.249, "volume": 28.93, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 12.249, "high": 12.333, "low": 12.116, "close": 12.172, "volume": 56.15, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 12.245, "high": 12.364, "low": 12.172, "close": 12.172, "volume": 157.96, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 12.172, "high": 12.209, "low": 12.136, "close": 12.209, "volume": 43.77, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 12.245, "high": 12.334, "low": 12.245, "close": 12.253, "volume": 57.96, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 12.357, "high": 12.383, "low": 12.357, "close": 12.383, "volume": 4.46, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 12.297, "high": 12.504, "low": 12.297, "close": 12.504, "volume": 78.89, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 12.506, "high": 12.521, "low": 12.506, "close": 12.521, "volume": 9.54, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 12.521, "high": 12.521, "low": 12.521, "close": 12.521, "volume": 0.0, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 12.435, "high": 12.499, "low": 12.247, "close": 12.499, "volume": 106.11, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 12.491, "high": 12.491, "low": 12.402, "close": 12.402, "volume": 0.96, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 12.419, "high": 12.432, "low": 12.038, "close": 12.407, "volume": 286.42, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 12.357, "high": 12.357, "low": 12.116, "close": 12.354, "volume": 181.74, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 12.352, "high": 12.431, "low": 12.176, "close": 12.431, "volume": 80.41, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 12.329, "high": 12.432, "low": 12.32, "close": 12.432, "volume": 58.08, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 12.358, "high": 12.373, "low": 12.357, "close": 12.373, "volume": 32.69, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 12.364, "high": 12.548, "low": 12.364, "close": 12.402, "volume": 178.45, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 12.395, "high": 12.419, "low": 12.347, "close": 12.419, "volume": 46.33, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 12.351, "high": 12.606, "low": 12.351, "close": 12.606, "volume": 107.48, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 12.617, "high": 12.872, "low": 11.202, "close": 12.851, "volume": 2846.89, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 12.872, "high": 12.872, "low": 12.464, "close": 12.718, "volume": 1080.75, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 12.804, "high": 12.872, "low": 12.755, "close": 12.872, "volume": 93.76, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 12.867, "high": 12.867, "low": 12.533, "close": 12.775, "volume": 172.77, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 12.801, "high": 12.874, "low": 12.735, "close": 12.735, "volume": 79.11, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 12.737, "high": 12.83, "low": 12.697, "close": 12.752, "volume": 152.04, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 12.81, "high": 12.85, "low": 12.734, "close": 12.734, "volume": 99.15, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 12.696, "high": 12.72, "low": 12.658, "close": 12.72, "volume": 26.91, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 12.718, "high": 12.811, "low": 12.659, "close": 12.734, "volume": 149.14, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 12.73, "high": 12.872, "low": 12.73, "close": 12.734, "volume": 101.33, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 12.697, "high": 12.712, "low": 12.508, "close": 12.712, "volume": 192.9, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 12.621, "high": 12.803, "low": 12.62, "close": 12.801, "volume": 68.35, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 12.697, "high": 12.697, "low": 12.508, "close": 12.508, "volume": 123.99, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 12.575, "high": 12.658, "low": 12.575, "close": 12.658, "volume": 48.88, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 12.582, "high": 12.635, "low": 12.582, "close": 12.635, "volume": 600.14, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 12.548, "high": 12.712, "low": 12.548, "close": 12.712, "volume": 19.2, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 12.709, "high": 13.145, "low": 12.701, "close": 13.023, "volume": 1104.62, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 12.932, "high": 12.932, "low": 12.832, "close": 12.832, "volume": 43.28, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 12.811, "high": 12.891, "low": 12.75, "close": 12.888, "volume": 107.52, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 12.885, "high": 12.927, "low": 12.876, "close": 12.927, "volume": 131.32, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 12.85, "high": 12.927, "low": 12.6, "close": 12.732, "volume": 254.87, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 12.652, "high": 12.655, "low": 12.579, "close": 12.579, "volume": 66.8, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 12.549, "high": 12.62, "low": 12.531, "close": 12.616, "volume": 8.23, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 12.619, "high": 12.686, "low": 12.565, "close": 12.565, "volume": 155.18, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 12.546, "high": 12.546, "low": 12.544, "close": 12.544, "volume": 22.99, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 12.619, "high": 12.619, "low": 12.511, "close": 12.511, "volume": 25.07, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 12.594, "high": 12.594, "low": 12.465, "close": 12.465, "volume": 267.0, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 12.464, "high": 12.582, "low": 12.464, "close": 12.582, "volume": 70.88, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 12.605, "high": 12.671, "low": 12.605, "close": 12.671, "volume": 19.2, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 12.637, "high": 12.668, "low": 12.582, "close": 12.591, "volume": 1432.97, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 12.691, "high": 12.775, "low": 12.691, "close": 12.775, "volume": 52.6, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 12.696, "high": 12.696, "low": 12.696, "close": 12.696, "volume": 1.15, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 12.691, "high": 12.76, "low": 12.658, "close": 12.658, "volume": 286.11, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 12.62, "high": 12.696, "low": 12.528, "close": 12.696, "volume": 38.8, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 12.71, "high": 12.734, "low": 12.661, "close": 12.661, "volume": 155.25, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 12.659, "high": 12.663, "low": 12.62, "close": 12.663, "volume": 58.26, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 12.583, "high": 12.657, "low": 12.582, "close": 12.657, "volume": 14.08, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 12.551, "high": 12.551, "low": 12.528, "close": 12.528, "volume": 26.43, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 12.508, "high": 12.508, "low": 12.508, "close": 12.508, "volume": 56.47, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 12.602, "high": 12.657, "low": 12.582, "close": 12.657, "volume": 27.67, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 12.655, "high": 12.712, "low": 12.562, "close": 12.712, "volume": 73.48, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 12.7, "high": 12.759, "low": 12.7, "close": 12.759, "volume": 6.5, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 12.723, "high": 12.819, "low": 12.659, "close": 12.819, "volume": 78.67, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 12.839, "high": 12.9, "low": 12.784, "close": 12.812, "volume": 71.49, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 12.811, "high": 12.811, "low": 12.696, "close": 12.696, "volume": 61.56, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 12.771, "high": 12.772, "low": 12.423, "close": 12.73, "volume": 675.18, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 12.733, "high": 12.775, "low": 12.69, "close": 12.775, "volume": 157.92, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 12.811, "high": 12.819, "low": 12.811, "close": 12.819, "volume": 3.81, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 12.735, "high": 12.735, "low": 12.734, "close": 12.734, "volume": 20.65, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 12.699, "high": 12.699, "low": 12.698, "close": 12.698, "volume": 2.08, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 12.7, "high": 12.717, "low": 12.62, "close": 12.62, "volume": 55.96, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 12.615, "high": 12.679, "low": 12.612, "close": 12.679, "volume": 21.27, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 12.582, "high": 12.582, "low": 12.582, "close": 12.582, "volume": 1.16, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 12.658, "high": 12.723, "low": 12.658, "close": 12.667, "volume": 87.14, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 12.71, "high": 12.77, "low": 12.664, "close": 12.664, "volume": 222.36, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 12.772, "high": 12.81, "low": 12.705, "close": 12.705, "volume": 54.77, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 12.704, "high": 12.772, "low": 12.696, "close": 12.702, "volume": 58.07, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 12.698, "high": 12.811, "low": 12.698, "close": 12.747, "volume": 60.59, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 12.819, "high": 13.121, "low": 12.819, "close": 13.012, "volume": 615.47, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 13.02, "high": 13.296, "low": 13.02, "close": 13.241, "volume": 480.93, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 13.239, "high": 13.321, "low": 13.183, "close": 13.317, "volume": 324.76, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 13.214, "high": 13.341, "low": 13.203, "close": 13.266, "volume": 101.52, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 13.164, "high": 13.164, "low": 13.062, "close": 13.163, "volume": 110.69, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 13.092, "high": 13.092, "low": 13.062, "close": 13.062, "volume": 42.3, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 13.059, "high": 13.146, "low": 13.027, "close": 13.111, "volume": 20.01, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 13.005, "high": 13.042, "low": 12.964, "close": 12.966, "volume": 17.37, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 13.043, "high": 13.044, "low": 12.985, "close": 12.985, "volume": 34.01, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 13.035, "high": 13.037, "low": 12.964, "close": 12.964, "volume": 105.41, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 12.944, "high": 12.944, "low": 12.944, "close": 12.944, "volume": 8.93, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 12.934, "high": 12.934, "low": 12.923, "close": 12.923, "volume": 4.14, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 12.902, "high": 13.044, "low": 12.9, "close": 13.044, "volume": 72.49, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 12.967, "high": 12.967, "low": 12.936, "close": 12.942, "volume": 59.69, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 12.935, "high": 13.039, "low": 12.934, "close": 13.039, "volume": 18.98, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 13.042, "high": 13.047, "low": 12.989, "close": 13.047, "volume": 102.29, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 12.974, "high": 12.974, "low": 12.93, "close": 12.93, "volume": 61.65, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 12.927, "high": 12.927, "low": 12.9, "close": 12.9, "volume": 75.11, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 12.889, "high": 12.889, "low": 12.889, "close": 12.889, "volume": 22.74, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 12.888, "high": 12.888, "low": 12.742, "close": 12.817, "volume": 225.26, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 12.849, "high": 12.85, "low": 12.849, "close": 12.85, "volume": 24.57, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 12.774, "high": 12.85, "low": 12.72, "close": 12.85, "volume": 115.32, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 12.848, "high": 12.848, "low": 12.744, "close": 12.744, "volume": 24.53, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 12.788, "high": 12.809, "low": 12.7, "close": 12.772, "volume": 147.69, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 12.707, "high": 12.707, "low": 12.143, "close": 12.355, "volume": 440.58, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 12.356, "high": 12.469, "low": 12.356, "close": 12.469, "volume": 63.61, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 12.491, "high": 12.506, "low": 12.491, "close": 12.506, "volume": 25.83, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 12.432, "high": 12.432, "low": 12.383, "close": 12.383, "volume": 103.8, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 12.387, "high": 12.47, "low": 12.386, "close": 12.468, "volume": 78.31, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 12.505, "high": 12.548, "low": 12.505, "close": 12.548, "volume": 1652.17, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 12.47, "high": 12.47, "low": 12.469, "close": 12.469, "volume": 23.02, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 12.544, "high": 12.584, "low": 12.544, "close": 12.584, "volume": 32.31, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 12.606, "high": 12.775, "low": 12.575, "close": 12.612, "volume": 154.7, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 12.612, "high": 12.612, "low": 12.394, "close": 12.394, "volume": 72.12, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 12.364, "high": 12.396, "low": 12.209, "close": 12.32, "volume": 208.96, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 12.285, "high": 12.357, "low": 12.262, "close": 12.283, "volume": 60.41, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 12.248, "high": 12.248, "low": 12.05, "close": 12.156, "volume": 127.71, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 12.067, "high": 12.171, "low": 12.064, "close": 12.171, "volume": 84.13, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 12.119, "high": 12.36, "low": 12.118, "close": 12.36, "volume": 163.66, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 12.393, "high": 12.393, "low": 12.285, "close": 12.289, "volume": 34.15, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 12.29, "high": 12.294, "low": 12.29, "close": 12.294, "volume": 39.78, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 12.393, "high": 12.45, "low": 12.393, "close": 12.45, "volume": 81.55, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 12.383, "high": 12.383, "low": 12.373, "close": 12.373, "volume": 106.22, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 12.358, "high": 12.358, "low": 12.283, "close": 12.283, "volume": 66.3, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 12.283, "high": 12.283, "low": 12.248, "close": 12.248, "volume": 33.08, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 12.246, "high": 12.275, "low": 11.522, "close": 11.776, "volume": 619.7, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 11.847, "high": 11.847, "low": 11.184, "close": 11.7, "volume": 851.24, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 11.728, "high": 11.74, "low": 11.635, "close": 11.705, "volume": 57.96, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 11.645, "high": 11.67, "low": 11.58, "close": 11.67, "volume": 105.8, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 11.682, "high": 11.74, "low": 11.681, "close": 11.74, "volume": 43.66, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 11.671, "high": 11.671, "low": 11.559, "close": 11.559, "volume": 112.66, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 11.527, "high": 11.65, "low": 11.345, "close": 11.345, "volume": 105.17, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 11.293, "high": 11.512, "low": 11.245, "close": 11.367, "volume": 114.49, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 11.355, "high": 11.357, "low": 11.293, "close": 11.293, "volume": 70.57, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 11.267, "high": 11.382, "low": 11.202, "close": 11.382, "volume": 534.59, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 11.417, "high": 11.465, "low": 11.382, "close": 11.382, "volume": 58.23, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 11.294, "high": 11.358, "low": 11.208, "close": 11.208, "volume": 73.44, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 11.381, "high": 11.512, "low": 11.38, "close": 11.512, "volume": 96.99, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 11.554, "high": 11.554, "low": 11.236, "close": 11.236, "volume": 91.43, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 11.21, "high": 11.35, "low": 11.208, "close": 11.35, "volume": 74.25, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 11.35, "high": 11.35, "low": 11.35, "close": 11.35, "volume": 0.0, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 11.379, "high": 11.382, "low": 11.379, "close": 11.382, "volume": 16.21, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 11.382, "high": 11.382, "low": 11.382, "close": 11.382, "volume": 0.0, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 11.423, "high": 11.424, "low": 11.248, "close": 11.393, "volume": 28.26, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 11.237, "high": 11.376, "low": 11.236, "close": 11.376, "volume": 23.05, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 11.38, "high": 11.392, "low": 11.38, "close": 11.392, "volume": 43.43, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 11.392, "high": 11.393, "low": 11.248, "close": 11.248, "volume": 9.19, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 11.237, "high": 11.268, "low": 10.983, "close": 11.268, "volume": 283.28, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 11.147, "high": 11.382, "low": 11.124, "close": 11.382, "volume": 206.09, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 11.425, "high": 11.458, "low": 11.425, "close": 11.458, "volume": 56.98, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 11.294, "high": 11.311, "low": 11.041, "close": 11.041, "volume": 229.95, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 11.018, "high": 11.038, "low": 10.812, "close": 10.812, "volume": 183.38, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 10.976, "high": 11.012, "low": 10.976, "close": 11.001, "volume": 77.62, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 11.043, "high": 11.175, "low": 11.043, "close": 11.175, "volume": 91.05, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 11.175, "high": 11.175, "low": 11.175, "close": 11.175, "volume": 0.0, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 11.189, "high": 11.211, "low": 11.189, "close": 11.211, "volume": 8.89, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 11.128, "high": 11.128, "low": 11.073, "close": 11.073, "volume": 12.23, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 11.073, "high": 11.073, "low": 11.073, "close": 11.073, "volume": 0.0, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 11.073, "high": 11.152, "low": 11.068, "close": 11.152, "volume": 51.77, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 11.193, "high": 11.193, "low": 11.015, "close": 11.015, "volume": 31.36, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 11.014, "high": 11.014, "low": 10.958, "close": 10.958, "volume": 59.78, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 11.095, "high": 11.154, "low": 11.091, "close": 11.091, "volume": 90.79, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 11.026, "high": 11.129, "low": 10.905, "close": 10.905, "volume": 974.48, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 11.066, "high": 11.066, "low": 10.905, "close": 10.905, "volume": 6.68, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 10.903, "high": 10.903, "low": 10.854, "close": 10.854, "volume": 43.72, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 10.854, "high": 10.905, "low": 10.794, "close": 10.891, "volume": 92.67, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 10.922, "high": 10.922, "low": 10.821, "close": 10.821, "volume": 20.8, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 10.837, "high": 10.837, "low": 10.7, "close": 10.7, "volume": 119.39, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 10.7, "high": 10.863, "low": 10.671, "close": 10.863, "volume": 196.69, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 10.879, "high": 10.916, "low": 10.879, "close": 10.916, "volume": 4.18, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 10.749, "high": 10.938, "low": 10.749, "close": 10.938, "volume": 37.84, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 10.96, "high": 11.017, "low": 10.96, "close": 11.017, "volume": 16.14, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 11.017, "high": 11.017, "low": 11.017, "close": 11.017, "volume": 0.0, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 10.851, "high": 10.851, "low": 10.848, "close": 10.848, "volume": 27.09, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 10.848, "high": 10.848, "low": 10.848, "close": 10.848, "volume": 0.0, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 10.795, "high": 10.795, "low": 10.714, "close": 10.714, "volume": 70.58, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 10.874, "high": 10.934, "low": 10.874, "close": 10.934, "volume": 42.77, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 10.985, "high": 11.01, "low": 10.985, "close": 11.01, "volume": 37.89, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 10.866, "high": 11.044, "low": 10.866, "close": 11.044, "volume": 20.96, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 10.922, "high": 11.126, "low": 10.922, "close": 11.126, "volume": 45.83, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 11.155, "high": 11.155, "low": 10.996, "close": 10.999, "volume": 26.45, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 10.977, "high": 11.094, "low": 10.977, "close": 11.094, "volume": 30.63, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 11.094, "high": 11.094, "low": 11.094, "close": 11.094, "volume": 0.0, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 11.01, "high": 11.175, "low": 11.01, "close": 11.032, "volume": 45.69, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 11.21, "high": 11.264, "low": 11.21, "close": 11.211, "volume": 93.41, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 11.211, "high": 11.211, "low": 11.211, "close": 11.211, "volume": 0.0, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 11.261, "high": 11.261, "low": 11.261, "close": 11.261, "volume": 0.9, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 11.098, "high": 11.235, "low": 11.098, "close": 11.149, "volume": 37.32, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 11.149, "high": 11.149, "low": 11.149, "close": 11.149, "volume": 0.0, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 11.076, "high": 11.095, "low": 11.068, "close": 11.068, "volume": 31.98, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 11.101, "high": 11.135, "low": 11.043, "close": 11.043, "volume": 65.79, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 11.043, "high": 11.043, "low": 10.845, "close": 10.956, "volume": 216.55, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 10.956, "high": 10.956, "low": 10.85, "close": 10.85, "volume": 2.54, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 10.846, "high": 10.917, "low": 10.691, "close": 10.917, "volume": 169.88, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 10.934, "high": 10.96, "low": 10.934, "close": 10.96, "volume": 16.3, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 10.988, "high": 11.01, "low": 10.988, "close": 11.01, "volume": 20.33, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 10.925, "high": 10.925, "low": 10.877, "close": 10.877, "volume": 63.15, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 10.848, "high": 10.848, "low": 10.652, "close": 10.652, "volume": 78.36, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 10.721, "high": 10.839, "low": 10.721, "close": 10.839, "volume": 78.8, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 10.768, "high": 10.768, "low": 10.722, "close": 10.722, "volume": 80.25, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 10.69, "high": 10.721, "low": 10.58, "close": 10.72, "volume": 95.15, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 10.721, "high": 10.726, "low": 10.568, "close": 10.726, "volume": 181.73, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 10.726, "high": 10.726, "low": 10.726, "close": 10.726, "volume": 0.93, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 10.757, "high": 10.799, "low": 10.5, "close": 10.662, "volume": 217.96, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 10.615, "high": 10.659, "low": 10.614, "close": 10.659, "volume": 48.18, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 10.578, "high": 10.636, "low": 10.526, "close": 10.632, "volume": 155.28, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 10.539, "high": 10.642, "low": 10.538, "close": 10.538, "volume": 15.82, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 10.5, "high": 10.707, "low": 10.473, "close": 10.707, "volume": 357.14, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 10.715, "high": 10.776, "low": 10.715, "close": 10.776, "volume": 39.59, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 10.796, "high": 10.932, "low": 10.768, "close": 10.932, "volume": 108.87, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 10.889, "high": 10.923, "low": 10.806, "close": 10.878, "volume": 45.06, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 10.914, "high": 10.936, "low": 10.846, "close": 10.846, "volume": 49.34, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 10.848, "high": 10.898, "low": 10.845, "close": 10.898, "volume": 24.0, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 10.898, "high": 10.898, "low": 10.898, "close": 10.898, "volume": 0.0, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 10.912, "high": 10.96, "low": 10.795, "close": 10.878, "volume": 74.31, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 10.916, "high": 10.985, "low": 10.916, "close": 10.985, "volume": 23.33, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 10.885, "high": 10.894, "low": 10.885, "close": 10.894, "volume": 18.48, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 10.884, "high": 10.953, "low": 10.846, "close": 10.953, "volume": 10.21, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 10.9, "high": 10.903, "low": 10.9, "close": 10.903, "volume": 31.76, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 10.955, "high": 10.956, "low": 10.955, "close": 10.956, "volume": 24.67, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 10.956, "high": 10.956, "low": 10.956, "close": 10.956, "volume": 0.0, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 10.987, "high": 10.987, "low": 10.987, "close": 10.987, "volume": 10.28, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 10.979, "high": 10.979, "low": 10.979, "close": 10.979, "volume": 0.92, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 10.978, "high": 11.01, "low": 10.978, "close": 11.01, "volume": 19.59, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 11.01, "high": 11.103, "low": 11.01, "close": 11.103, "volume": 171.92, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 11.11, "high": 11.11, "low": 11.11, "close": 11.11, "volume": 2.25, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 11.11, "high": 11.11, "low": 11.11, "close": 11.11, "volume": 0.0, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 11.11, "high": 11.11, "low": 11.11, "close": 11.11, "volume": 0.0, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 11.115, "high": 11.115, "low": 11.003, "close": 11.003, "volume": 13.29, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 11.003, "high": 11.003, "low": 11.003, "close": 11.003, "volume": 4.74, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 11.063, "high": 11.097, "low": 11.046, "close": 11.046, "volume": 16.72, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 11.003, "high": 11.003, "low": 11.003, "close": 11.003, "volume": 0.15, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 11.014, "high": 11.016, "low": 11.014, "close": 11.016, "volume": 29.06, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 11.016, "high": 11.115, "low": 11.016, "close": 11.115, "volume": 39.37, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 11.125, "high": 11.186, "low": 11.092, "close": 11.175, "volume": 72.99, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 11.175, "high": 11.175, "low": 11.175, "close": 11.175, "volume": 0.0, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 11.195, "high": 11.195, "low": 11.081, "close": 11.187, "volume": 23.92, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 11.12, "high": 11.12, "low": 11.081, "close": 11.081, "volume": 3.69, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 11.081, "high": 11.081, "low": 11.081, "close": 11.081, "volume": 0.0, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 11.082, "high": 11.235, "low": 11.082, "close": 11.235, "volume": 60.22, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 11.235, "high": 11.235, "low": 11.235, "close": 11.235, "volume": 0.99, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 11.266, "high": 11.266, "low": 11.167, "close": 11.265, "volume": 37.26, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 11.266, "high": 11.316, "low": 11.243, "close": 11.243, "volume": 63.94, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 11.243, "high": 11.435, "low": 11.163, "close": 11.325, "volume": 158.39, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 11.434, "high": 11.434, "low": 11.282, "close": 11.397, "volume": 23.61, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 11.395, "high": 11.398, "low": 11.394, "close": 11.398, "volume": 39.3, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 11.398, "high": 11.398, "low": 11.398, "close": 11.398, "volume": 0.0, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 11.327, "high": 11.327, "low": 11.282, "close": 11.282, "volume": 15.56, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 11.397, "high": 11.397, "low": 11.284, "close": 11.284, "volume": 206.39, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 11.284, "high": 11.284, "low": 11.284, "close": 11.284, "volume": 0.0, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 11.292, "high": 11.292, "low": 11.236, "close": 11.236, "volume": 24.06, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 11.289, "high": 11.289, "low": 11.203, "close": 11.259, "volume": 15.18, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 11.29, "high": 11.302, "low": 11.212, "close": 11.212, "volume": 32.08, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 11.231, "high": 11.231, "low": 11.231, "close": 11.231, "volume": 1.74, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 11.315, "high": 11.315, "low": 11.315, "close": 11.315, "volume": 2.0, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 11.315, "high": 11.316, "low": 11.315, "close": 11.316, "volume": 1.95, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 11.355, "high": 11.357, "low": 11.285, "close": 11.285, "volume": 22.33, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 11.343, "high": 11.398, "low": 11.324, "close": 11.324, "volume": 11.59, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 11.326, "high": 11.37, "low": 11.323, "close": 11.366, "volume": 18.57, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 11.361, "high": 11.382, "low": 10.379, "close": 11.286, "volume": 1036.53, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 11.349, "high": 11.349, "low": 11.282, "close": 11.282, "volume": 40.18, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 11.244, "high": 11.244, "low": 11.205, "close": 11.205, "volume": 186.26, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 11.205, "high": 11.205, "low": 11.205, "close": 11.205, "volume": 0.0, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 11.205, "high": 11.205, "low": 11.205, "close": 11.205, "volume": 0.0, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 11.205, "high": 11.205, "low": 11.205, "close": 11.205, "volume": 0.0, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 11.233, "high": 11.316, "low": 11.233, "close": 11.316, "volume": 35.08, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 11.356, "high": 11.357, "low": 11.356, "close": 11.357, "volume": 26.58, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 11.357, "high": 11.381, "low": 11.357, "close": 11.378, "volume": 0.25, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 11.373, "high": 11.48, "low": 11.373, "close": 11.383, "volume": 336.08, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 11.384, "high": 11.463, "low": 11.364, "close": 11.364, "volume": 48.56, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 11.324, "high": 11.398, "low": 11.283, "close": 11.398, "volume": 113.39, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 11.356, "high": 11.356, "low": 11.323, "close": 11.323, "volume": 45.97, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 11.343, "high": 11.343, "low": 11.343, "close": 11.343, "volume": 25.92, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 11.379, "high": 11.398, "low": 11.379, "close": 11.398, "volume": 35.6, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 11.438, "high": 11.521, "low": 11.438, "close": 11.521, "volume": 29.96, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 11.54, "high": 11.697, "low": 11.54, "close": 11.697, "volume": 287.57, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 11.712, "high": 11.789, "low": 11.678, "close": 11.777, "volume": 38.6, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 11.789, "high": 11.789, "low": 11.729, "close": 11.766, "volume": 35.77, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 11.766, "high": 11.766, "low": 11.715, "close": 11.715, "volume": 136.75, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 11.7, "high": 11.721, "low": 11.591, "close": 11.591, "volume": 84.47, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 11.66, "high": 11.66, "low": 11.57, "close": 11.57, "volume": 13.88, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 11.624, "high": 11.675, "low": 11.572, "close": 11.572, "volume": 17.76, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 11.613, "high": 11.64, "low": 11.58, "close": 11.64, "volume": 62.51, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 11.685, "high": 11.685, "low": 11.685, "close": 11.685, "volume": 19.61, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 11.627, "high": 11.641, "low": 11.627, "close": 11.641, "volume": 23.98, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 11.688, "high": 11.729, "low": 11.676, "close": 11.723, "volume": 12.89, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 11.656, "high": 11.656, "low": 11.651, "close": 11.651, "volume": 115.72, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 11.651, "high": 11.651, "low": 11.651, "close": 11.651, "volume": 0.0, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 11.661, "high": 11.661, "low": 11.661, "close": 11.661, "volume": 0.89, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 11.722, "high": 11.722, "low": 11.614, "close": 11.624, "volume": 3.5, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 11.721, "high": 11.721, "low": 11.647, "close": 11.647, "volume": 64.67, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 11.629, "high": 11.676, "low": 11.623, "close": 11.65, "volume": 50.13, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 11.611, "high": 11.611, "low": 11.559, "close": 11.559, "volume": 35.97, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 11.645, "high": 11.671, "low": 11.645, "close": 11.671, "volume": 51.36, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 11.664, "high": 11.664, "low": 11.514, "close": 11.514, "volume": 309.29, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 11.514, "high": 11.514, "low": 11.514, "close": 11.514, "volume": 0.0, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 11.495, "high": 11.551, "low": 11.495, "close": 11.551, "volume": 59.62, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 11.502, "high": 11.514, "low": 11.447, "close": 11.514, "volume": 54.23, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 11.45, "high": 11.479, "low": 11.345, "close": 11.345, "volume": 102.55, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 11.339, "high": 11.438, "low": 11.18, "close": 11.438, "volume": 226.77, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 11.438, "high": 11.438, "low": 11.438, "close": 11.438, "volume": 0.0, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 11.439, "high": 11.465, "low": 11.411, "close": 11.465, "volume": 35.06, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 11.48, "high": 11.497, "low": 11.48, "close": 11.497, "volume": 3.65, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 11.51, "high": 11.51, "low": 11.455, "close": 11.49, "volume": 35.39, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 11.409, "high": 11.409, "low": 11.324, "close": 11.324, "volume": 116.68, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 11.323, "high": 11.396, "low": 11.088, "close": 11.088, "volume": 259.85, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 11.087, "high": 11.235, "low": 11.042, "close": 11.235, "volume": 98.63, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 11.166, "high": 11.234, "low": 11.164, "close": 11.164, "volume": 31.2, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 11.166, "high": 11.166, "low": 11.081, "close": 11.155, "volume": 75.26, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 11.146, "high": 11.714, "low": 11.146, "close": 11.306, "volume": 631.62, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 11.166, "high": 11.166, "low": 11.166, "close": 11.166, "volume": 21.3, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 11.166, "high": 11.166, "low": 11.166, "close": 11.166, "volume": 0.0, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 11.166, "high": 11.166, "low": 11.166, "close": 11.166, "volume": 0.0, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 11.166, "high": 11.166, "low": 11.166, "close": 11.166, "volume": 0.0, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 11.162, "high": 11.255, "low": 11.105, "close": 11.255, "volume": 103.61, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 11.171, "high": 11.195, "low": 11.068, "close": 11.184, "volume": 54.49, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 11.124, "high": 11.153, "low": 11.005, "close": 11.151, "volume": 197.28, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 11.151, "high": 11.211, "low": 10.958, "close": 10.958, "volume": 204.09, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 11.012, "high": 11.115, "low": 11.012, "close": 11.115, "volume": 72.35, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 11.153, "high": 11.156, "low": 11.153, "close": 11.156, "volume": 24.42, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 11.195, "high": 11.235, "low": 11.195, "close": 11.235, "volume": 5.82, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 11.266, "high": 11.316, "low": 11.266, "close": 11.316, "volume": 36.0, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 11.226, "high": 11.226, "low": 11.225, "close": 11.225, "volume": 15.12, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 11.164, "high": 11.164, "low": 11.041, "close": 11.155, "volume": 88.58, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 11.088, "high": 11.088, "low": 11.088, "close": 11.088, "volume": 6.96, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 11.192, "high": 11.192, "low": 11.041, "close": 11.155, "volume": 123.74, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 11.086, "high": 11.086, "low": 11.081, "close": 11.081, "volume": 33.82, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 11.044, "high": 11.044, "low": 10.614, "close": 10.915, "volume": 314.99, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 10.913, "high": 10.913, "low": 10.86, "close": 10.86, "volume": 66.11, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 10.916, "high": 11.154, "low": 10.916, "close": 11.154, "volume": 195.74, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 11.065, "high": 11.154, "low": 11.044, "close": 11.153, "volume": 40.41, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 11.154, "high": 11.289, "low": 11.154, "close": 11.289, "volume": 87.71, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 11.294, "high": 11.294, "low": 11.294, "close": 11.294, "volume": 1.33, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 11.201, "high": 11.201, "low": 10.259, "close": 10.259, "volume": 1879.38, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 10.241, "high": 10.372, "low": 9.977, "close": 9.978, "volume": 2466.43, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 10.191, "high": 10.22, "low": 9.882, "close": 9.998, "volume": 634.85, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 9.904, "high": 10.065, "low": 9.841, "close": 9.9, "volume": 2707.08, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 9.92, "high": 10.145, "low": 9.92, "close": 10.122, "volume": 132.52, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 10.07, "high": 10.07, "low": 9.922, "close": 9.922, "volume": 49.94, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 9.922, "high": 9.924, "low": 8.676, "close": 9.711, "volume": 3654.16, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 9.711, "high": 9.711, "low": 9.069, "close": 9.277, "volume": 394.92, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 9.248, "high": 9.606, "low": 9.225, "close": 9.606, "volume": 955.43, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 9.437, "high": 9.551, "low": 9.401, "close": 9.539, "volume": 281.18, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 9.55, "high": 9.55, "low": 9.347, "close": 9.501, "volume": 161.0, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 9.498, "high": 9.546, "low": 9.344, "close": 9.518, "volume": 61.89, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 9.388, "high": 9.529, "low": 9.387, "close": 9.529, "volume": 37.89, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 9.546, "high": 9.546, "low": 9.546, "close": 9.546, "volume": 13.59, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 9.344, "high": 9.48, "low": 9.206, "close": 9.438, "volume": 62.78, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 9.399, "high": 9.409, "low": 9.399, "close": 9.409, "volume": 85.3, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 9.207, "high": 9.319, "low": 9.204, "close": 9.319, "volume": 40.42, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 9.271, "high": 9.291, "low": 9.137, "close": 9.152, "volume": 56.3, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 9.138, "high": 9.299, "low": 9.071, "close": 9.255, "volume": 1427.59, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 9.147, "high": 9.347, "low": 9.147, "close": 9.186, "volume": 248.34, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 9.23, "high": 9.291, "low": 9.052, "close": 9.182, "volume": 130.47, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 9.02, "high": 9.186, "low": 8.934, "close": 9.06, "volume": 426.02, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 9.028, "high": 9.049, "low": 8.722, "close": 9.049, "volume": 364.26, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 9.072, "high": 9.081, "low": 8.899, "close": 8.899, "volume": 410.27, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 9.078, "high": 9.081, "low": 8.931, "close": 8.947, "volume": 137.96, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 9.055, "high": 9.059, "low": 8.953, "close": 8.962, "volume": 214.48, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 9.001, "high": 9.049, "low": 9.001, "close": 9.049, "volume": 41.49, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 9.081, "high": 9.135, "low": 9.049, "close": 9.116, "volume": 148.39, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 9.139, "high": 9.142, "low": 9.139, "close": 9.139, "volume": 200.26, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 9.139, "high": 9.139, "low": 9.139, "close": 9.139, "volume": 0.0, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 9.145, "high": 9.145, "low": 9.1, "close": 9.1, "volume": 46.9, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 9.065, "high": 9.188, "low": 9.0, "close": 9.0, "volume": 71.15, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 9.0, "high": 9.124, "low": 8.95, "close": 9.124, "volume": 12.97, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 9.124, "high": 9.124, "low": 9.124, "close": 9.124, "volume": 0.0, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 8.95, "high": 9.119, "low": 8.95, "close": 9.119, "volume": 1.59, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 9.123, "high": 9.124, "low": 9.106, "close": 9.106, "volume": 78.14, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 9.106, "high": 9.106, "low": 9.106, "close": 9.106, "volume": 0.0, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 9.106, "high": 9.106, "low": 9.106, "close": 9.106, "volume": 0.0, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 9.106, "high": 9.106, "low": 9.106, "close": 9.106, "volume": 0.0, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 9.043, "high": 9.043, "low": 9.042, "close": 9.042, "volume": 16.09, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 9.043, "high": 9.157, "low": 9.042, "close": 9.153, "volume": 49.81, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 9.1, "high": 9.197, "low": 9.1, "close": 9.197, "volume": 404.31, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 9.151, "high": 9.151, "low": 8.931, "close": 8.931, "volume": 228.43, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 8.869, "high": 8.977, "low": 8.767, "close": 8.839, "volume": 170.58, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 9.0, "high": 9.066, "low": 9.0, "close": 9.066, "volume": 40.27, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 8.812, "high": 8.812, "low": 8.812, "close": 8.812, "volume": 0.99, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 8.813, "high": 9.0, "low": 8.754, "close": 8.754, "volume": 182.46, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 8.805, "high": 8.991, "low": 8.23, "close": 8.377, "volume": 850.38, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 8.361, "high": 8.431, "low": 7.357, "close": 7.631, "volume": 1057.71, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 7.631, "high": 7.932, "low": 7.631, "close": 7.75, "volume": 777.64, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 7.933, "high": 8.05, "low": 7.9, "close": 8.05, "volume": 2473.77, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 8.05, "high": 8.174, "low": 7.925, "close": 7.925, "volume": 918.29, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 7.927, "high": 7.927, "low": 7.895, "close": 7.895, "volume": 264.1, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 8.05, "high": 8.102, "low": 7.96, "close": 7.96, "volume": 1043.82, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 7.96, "high": 7.96, "low": 7.96, "close": 7.96, "volume": 0.0, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 8.104, "high": 8.105, "low": 7.571, "close": 7.571, "volume": 255.56, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 7.581, "high": 7.581, "low": 7.58, "close": 7.58, "volume": 43.96, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 7.69, "high": 7.812, "low": 7.668, "close": 7.812, "volume": 158.39, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 7.709, "high": 7.816, "low": 7.708, "close": 7.816, "volume": 19.44, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 7.85, "high": 7.85, "low": 7.85, "close": 7.85, "volume": 4.22, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 7.933, "high": 8.018, "low": 7.933, "close": 8.01, "volume": 702.81, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 8.015, "high": 8.107, "low": 7.803, "close": 7.803, "volume": 63.53, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 7.803, "high": 7.803, "low": 7.803, "close": 7.803, "volume": 0.0, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 7.844, "high": 8.01, "low": 7.844, "close": 8.01, "volume": 20.1, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 7.95, "high": 8.053, "low": 7.95, "close": 8.051, "volume": 23.49, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 7.761, "high": 7.761, "low": 7.761, "close": 7.761, "volume": 28.47, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 7.972, "high": 8.048, "low": 7.9, "close": 8.048, "volume": 32.41, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 7.862, "high": 8.026, "low": 7.862, "close": 8.026, "volume": 10.77, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 8.026, "high": 8.026, "low": 8.026, "close": 8.026, "volume": 0.0, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 8.026, "high": 8.026, "low": 8.026, "close": 8.026, "volume": 0.0, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 7.758, "high": 7.913, "low": 7.641, "close": 7.808, "volume": 128.35, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 7.571, "high": 7.7, "low": 7.233, "close": 7.411, "volume": 278.93, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 7.385, "high": 7.585, "low": 7.254, "close": 7.568, "volume": 1986.68, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 7.324, "high": 7.49, "low": 7.2, "close": 7.297, "volume": 132.34, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 7.297, "high": 7.297, "low": 6.033, "close": 6.444, "volume": 1364.5, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 6.005, "high": 6.438, "low": 5.948, "close": 6.438, "volume": 633.6, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 6.438, "high": 6.755, "low": 6.438, "close": 6.646, "volume": 359.08, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 6.832, "high": 7.038, "low": 6.751, "close": 7.038, "volume": 230.08, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 6.788, "high": 6.791, "low": 6.75, "close": 6.75, "volume": 129.12, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 6.682, "high": 6.868, "low": 6.652, "close": 6.835, "volume": 573.08, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 6.872, "high": 7.029, "low": 6.686, "close": 6.814, "volume": 368.33, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 6.686, "high": 6.72, "low": 6.668, "close": 6.72, "volume": 49.77, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 6.832, "high": 7.072, "low": 6.738, "close": 7.072, "volume": 157.43, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 7.142, "high": 7.255, "low": 7.142, "close": 7.255, "volume": 51.89, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 7.342, "high": 7.342, "low": 7.097, "close": 7.108, "volume": 704.52, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 7.108, "high": 7.108, "low": 7.108, "close": 7.108, "volume": 0.0, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 7.108, "high": 7.108, "low": 7.108, "close": 7.108, "volume": 0.0, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 7.138, "high": 7.339, "low": 7.137, "close": 7.302, "volume": 210.74, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 7.317, "high": 7.317, "low": 7.317, "close": 7.317, "volume": 0.25, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 7.094, "high": 7.094, "low": 7.011, "close": 7.011, "volume": 63.16, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 7.011, "high": 7.011, "low": 7.011, "close": 7.011, "volume": 0.0, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 7.017, "high": 7.017, "low": 7.017, "close": 7.017, "volume": 6.0, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 6.99, "high": 7.111, "low": 6.987, "close": 7.11, "volume": 25.6, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 7.147, "high": 7.147, "low": 7.11, "close": 7.11, "volume": 21.22, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 7.253, "high": 7.35, "low": 7.253, "close": 7.316, "volume": 1150.3, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 7.115, "high": 7.147, "low": 6.987, "close": 7.147, "volume": 124.02, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 7.235, "high": 7.255, "low": 6.992, "close": 6.992, "volume": 44.57, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 6.992, "high": 6.992, "low": 6.992, "close": 6.992, "volume": 0.0, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 6.992, "high": 6.992, "low": 6.992, "close": 6.992, "volume": 0.0, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 7.092, "high": 7.253, "low": 7.083, "close": 7.083, "volume": 10.75, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 7.25, "high": 7.483, "low": 5.929, "close": 7.307, "volume": 917.04, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 7.549, "high": 7.553, "low": 7.336, "close": 7.395, "volume": 110.06, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 7.53, "high": 7.53, "low": 7.314, "close": 7.314, "volume": 85.59, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 7.308, "high": 7.465, "low": 7.246, "close": 7.464, "volume": 85.02, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 7.381, "high": 7.47, "low": 7.38, "close": 7.47, "volume": 296.04, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 7.471, "high": 7.475, "low": 7.471, "close": 7.475, "volume": 31.26, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 7.33, "high": 7.452, "low": 7.33, "close": 7.45, "volume": 47.7, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 7.45, "high": 7.583, "low": 7.45, "close": 7.583, "volume": 474.3, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 7.584, "high": 7.823, "low": 7.584, "close": 7.823, "volume": 511.53, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 7.764, "high": 7.765, "low": 7.764, "close": 7.765, "volume": 24.72, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 7.91, "high": 7.91, "low": 7.643, "close": 7.643, "volume": 965.49, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 7.688, "high": 7.89, "low": 7.688, "close": 7.699, "volume": 50.63, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 7.718, "high": 7.918, "low": 7.718, "close": 7.918, "volume": 40.96, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 7.909, "high": 7.914, "low": 7.649, "close": 7.905, "volume": 264.6, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 7.924, "high": 7.924, "low": 7.907, "close": 7.907, "volume": 44.22, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 7.859, "high": 7.859, "low": 7.641, "close": 7.641, "volume": 99.02, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 7.601, "high": 7.734, "low": 7.528, "close": 7.528, "volume": 450.8, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 7.417, "high": 7.584, "low": 7.381, "close": 7.526, "volume": 45.59, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 7.317, "high": 7.317, "low": 7.311, "close": 7.311, "volume": 13.28, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 7.311, "high": 7.311, "low": 7.221, "close": 7.221, "volume": 47.43, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 7.203, "high": 7.203, "low": 7.126, "close": 7.126, "volume": 17.52, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 7.098, "high": 7.364, "low": 7.092, "close": 7.364, "volume": 132.84, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 7.435, "high": 7.435, "low": 7.435, "close": 7.435, "volume": 20.11, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 7.294, "high": 7.301, "low": 7.151, "close": 7.151, "volume": 128.46, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 7.358, "high": 7.358, "low": 7.216, "close": 7.217, "volume": 10.93, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 7.306, "high": 7.306, "low": 7.305, "close": 7.305, "volume": 18.58, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 7.127, "high": 7.127, "low": 7.092, "close": 7.092, "volume": 70.37, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 7.227, "high": 7.255, "low": 7.137, "close": 7.233, "volume": 28.63, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 7.1, "high": 7.105, "low": 7.092, "close": 7.092, "volume": 24.5, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 7.241, "high": 7.241, "low": 7.222, "close": 7.222, "volume": 76.98, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 7.022, "high": 7.022, "low": 6.884, "close": 6.951, "volume": 216.19, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 7.0, "high": 7.042, "low": 7.0, "close": 7.0, "volume": 22.88, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 7.143, "high": 7.168, "low": 7.143, "close": 7.168, "volume": 84.71, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 7.253, "high": 7.255, "low": 7.005, "close": 7.255, "volume": 65.49, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 7.36, "high": 7.36, "low": 7.246, "close": 7.246, "volume": 16.29, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 7.282, "high": 7.305, "low": 7.207, "close": 7.305, "volume": 32.97, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 7.138, "high": 7.163, "low": 6.987, "close": 7.163, "volume": 176.85, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 7.218, "high": 7.255, "low": 7.21, "close": 7.255, "volume": 92.85, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 7.255, "high": 7.255, "low": 7.255, "close": 7.255, "volume": 0.0, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 7.142, "high": 7.32, "low": 7.034, "close": 7.034, "volume": 227.84, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 7.135, "high": 7.135, "low": 7.134, "close": 7.134, "volume": 2.9, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 7.026, "high": 7.026, "low": 6.884, "close": 6.884, "volume": 67.17, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 7.01, "high": 7.072, "low": 6.782, "close": 7.072, "volume": 197.41, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 7.126, "high": 7.186, "low": 7.126, "close": 7.186, "volume": 45.49, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 7.172, "high": 7.172, "low": 7.161, "close": 7.161, "volume": 30.0, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 7.031, "high": 7.031, "low": 7.025, "close": 7.025, "volume": 24.3, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 7.025, "high": 7.025, "low": 7.025, "close": 7.025, "volume": 0.0, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 7.13, "high": 7.255, "low": 7.083, "close": 7.255, "volume": 86.43, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 7.247, "high": 7.247, "low": 7.247, "close": 7.247, "volume": 41.35, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 7.25, "high": 7.326, "low": 7.25, "close": 7.296, "volume": 10.17, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 7.15, "high": 7.15, "low": 7.093, "close": 7.106, "volume": 123.54, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 7.093, "high": 7.093, "low": 7.092, "close": 7.092, "volume": 86.32, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 7.092, "high": 7.092, "low": 7.092, "close": 7.092, "volume": 0.0, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 7.215, "high": 7.215, "low": 7.038, "close": 7.038, "volume": 4.05, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 7.226, "high": 7.226, "low": 7.226, "close": 7.226, "volume": 20.74, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 7.245, "high": 7.245, "low": 7.245, "close": 7.245, "volume": 240.57, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 7.201, "high": 7.201, "low": 7.03, "close": 7.03, "volume": 13.79, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 7.03, "high": 7.03, "low": 7.03, "close": 7.03, "volume": 0.0, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 7.03, "high": 7.03, "low": 7.03, "close": 7.03, "volume": 0.0, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 7.031, "high": 7.1, "low": 7.031, "close": 7.1, "volume": 16.68, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 7.1, "high": 7.1, "low": 7.018, "close": 7.018, "volume": 91.08, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 6.988, "high": 6.988, "low": 6.987, "close": 6.987, "volume": 10.47, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 6.891, "high": 6.891, "low": 6.782, "close": 6.784, "volume": 2371.63, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 6.784, "high": 6.784, "low": 6.784, "close": 6.784, "volume": 0.0, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 6.9, "high": 7.038, "low": 6.713, "close": 6.877, "volume": 457.4, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 6.87, "high": 6.87, "low": 6.682, "close": 6.682, "volume": 94.62, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 6.668, "high": 6.668, "low": 6.66, "close": 6.66, "volume": 37.41, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 6.834, "high": 6.894, "low": 6.834, "close": 6.894, "volume": 109.84, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 6.935, "high": 7.095, "low": 6.832, "close": 7.095, "volume": 75.1, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 6.986, "high": 7.086, "low": 6.889, "close": 6.889, "volume": 70.45, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 7.053, "high": 7.075, "low": 6.884, "close": 6.884, "volume": 64.11, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 6.909, "high": 6.937, "low": 6.682, "close": 6.821, "volume": 213.89, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 6.821, "high": 6.821, "low": 6.821, "close": 6.821, "volume": 0.0, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 7.031, "high": 7.031, "low": 7.007, "close": 7.009, "volume": 24.99, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 6.829, "high": 6.829, "low": 6.768, "close": 6.768, "volume": 194.92, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 6.933, "high": 6.937, "low": 6.933, "close": 6.937, "volume": 30.47, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 7.038, "high": 7.039, "low": 7.038, "close": 7.039, "volume": 57.44, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 7.042, "high": 7.229, "low": 6.998, "close": 7.061, "volume": 168.58, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 7.184, "high": 7.239, "low": 6.991, "close": 6.991, "volume": 65.57, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 6.991, "high": 6.991, "low": 6.991, "close": 6.991, "volume": 0.0, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 7.071, "high": 7.105, "low": 6.884, "close": 6.884, "volume": 120.24, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 6.841, "high": 6.841, "low": 6.841, "close": 6.841, "volume": 10.49, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 6.825, "high": 6.943, "low": 6.825, "close": 6.943, "volume": 28.33, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 6.842, "high": 6.939, "low": 6.842, "close": 6.939, "volume": 18.2, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 6.939, "high": 6.939, "low": 6.939, "close": 6.939, "volume": 0.0, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 7.039, "high": 7.147, "low": 6.958, "close": 7.03, "volume": 120.85, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 7.019, "high": 7.146, "low": 7.018, "close": 7.146, "volume": 24.4, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 7.146, "high": 7.146, "low": 7.146, "close": 7.146, "volume": 0.0, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 7.146, "high": 7.243, "low": 7.146, "close": 7.174, "volume": 36.11, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 7.245, "high": 7.245, "low": 7.056, "close": 7.056, "volume": 3.2, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 7.253, "high": 7.253, "low": 7.212, "close": 7.212, "volume": 406.48, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 7.024, "high": 7.213, "low": 7.023, "close": 7.183, "volume": 50.54, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 7.207, "high": 7.208, "low": 7.207, "close": 7.208, "volume": 26.34, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 7.129, "high": 7.158, "low": 7.045, "close": 7.045, "volume": 280.0, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 7.053, "high": 7.289, "low": 7.05, "close": 7.289, "volume": 248.57, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 7.292, "high": 7.311, "low": 7.194, "close": 7.194, "volume": 193.66, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 7.194, "high": 7.194, "low": 7.194, "close": 7.194, "volume": 0.0, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 7.239, "high": 7.361, "low": 7.239, "close": 7.331, "volume": 9.32, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 7.324, "high": 7.327, "low": 7.324, "close": 7.327, "volume": 146.64, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 7.184, "high": 7.184, "low": 6.884, "close": 6.884, "volume": 176.99, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 6.842, "high": 6.885, "low": 6.738, "close": 6.885, "volume": 282.51, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 6.935, "high": 7.212, "low": 6.935, "close": 7.019, "volume": 156.24, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 7.211, "high": 7.254, "low": 7.081, "close": 7.081, "volume": 24.83, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 7.081, "high": 7.081, "low": 7.081, "close": 7.081, "volume": 0.0, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 7.255, "high": 7.522, "low": 7.212, "close": 7.482, "volume": 311.3, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 7.483, "high": 7.549, "low": 7.419, "close": 7.419, "volume": 35.7, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 7.447, "high": 7.63, "low": 7.447, "close": 7.63, "volume": 77.35, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 7.519, "high": 7.631, "low": 7.493, "close": 7.62, "volume": 21.91, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 7.62, "high": 7.62, "low": 7.62, "close": 7.62, "volume": 0.0, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 7.482, "high": 7.482, "low": 7.482, "close": 7.482, "volume": 13.68, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 7.646, "high": 7.646, "low": 7.646, "close": 7.646, "volume": 14.86, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 7.599, "high": 7.599, "low": 7.506, "close": 7.506, "volume": 34.0, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 7.526, "high": 7.684, "low": 7.418, "close": 7.418, "volume": 202.79, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 7.418, "high": 7.418, "low": 7.418, "close": 7.418, "volume": 0.0, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 7.641, "high": 7.641, "low": 7.418, "close": 7.418, "volume": 40.45, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 7.418, "high": 7.418, "low": 7.418, "close": 7.418, "volume": 0.0, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 7.631, "high": 7.631, "low": 7.615, "close": 7.615, "volume": 19.65, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 7.432, "high": 7.432, "low": 7.431, "close": 7.431, "volume": 25.9, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 7.428, "high": 7.428, "low": 7.427, "close": 7.427, "volume": 4.69, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 7.44, "high": 7.44, "low": 7.433, "close": 7.433, "volume": 14.78, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 7.433, "high": 7.433, "low": 7.433, "close": 7.433, "volume": 0.0, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 7.418, "high": 7.418, "low": 7.381, "close": 7.381, "volume": 57.51, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 7.381, "high": 7.381, "low": 7.381, "close": 7.381, "volume": 0.0, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 7.381, "high": 7.381, "low": 7.381, "close": 7.381, "volume": 0.0, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 7.585, "high": 7.631, "low": 7.584, "close": 7.631, "volume": 91.4, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 7.434, "high": 7.591, "low": 7.434, "close": 7.591, "volume": 8.26, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 7.63, "high": 7.63, "low": 7.63, "close": 7.63, "volume": 1.54, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 7.582, "high": 7.582, "low": 7.582, "close": 7.582, "volume": 1.7, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 7.457, "high": 7.582, "low": 7.457, "close": 7.582, "volume": 28.18, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 7.582, "high": 7.582, "low": 7.582, "close": 7.582, "volume": 0.0, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 7.582, "high": 7.582, "low": 7.582, "close": 7.582, "volume": 0.0, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 7.582, "high": 7.582, "low": 7.582, "close": 7.582, "volume": 0.0, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 7.582, "high": 7.582, "low": 7.582, "close": 7.582, "volume": 0.0, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 7.581, "high": 7.581, "low": 7.581, "close": 7.581, "volume": 1.34, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 7.422, "high": 7.422, "low": 7.419, "close": 7.419, "volume": 40.0, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 7.578, "high": 7.578, "low": 7.312, "close": 7.547, "volume": 137.22, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 7.547, "high": 7.547, "low": 7.547, "close": 7.547, "volume": 0.0, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 7.467, "high": 7.631, "low": 7.34, "close": 7.631, "volume": 106.6, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 7.7, "high": 7.725, "low": 7.626, "close": 7.632, "volume": 159.56, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 7.774, "high": 7.876, "low": 7.774, "close": 7.876, "volume": 53.67, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 7.653, "high": 7.928, "low": 7.653, "close": 7.8, "volume": 41.49, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 7.908, "high": 7.908, "low": 7.805, "close": 7.805, "volume": 4.71, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 7.805, "high": 7.805, "low": 7.805, "close": 7.805, "volume": 0.0, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 7.805, "high": 7.805, "low": 7.805, "close": 7.805, "volume": 0.0, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 7.812, "high": 7.812, "low": 7.811, "close": 7.811, "volume": 36.19, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 7.811, "high": 7.811, "low": 7.811, "close": 7.811, "volume": 0.0, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 7.821, "high": 7.821, "low": 7.736, "close": 7.736, "volume": 326.54, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 1.22, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 7.744, "high": 7.744, "low": 7.744, "close": 7.744, "volume": 3.87, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 7.928, "high": 7.95, "low": 7.848, "close": 7.851, "volume": 98.33, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 7.847, "high": 7.951, "low": 7.809, "close": 7.848, "volume": 640.86, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 7.878, "high": 7.892, "low": 7.878, "close": 7.892, "volume": 160.35, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 7.892, "high": 7.892, "low": 7.892, "close": 7.892, "volume": 0.0, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 7.862, "high": 7.862, "low": 7.803, "close": 7.803, "volume": 29.06, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 7.803, "high": 7.803, "low": 7.803, "close": 7.803, "volume": 0.0, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 7.779, "high": 7.849, "low": 7.779, "close": 7.849, "volume": 6.43, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 7.776, "high": 7.776, "low": 7.775, "close": 7.775, "volume": 20.34, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 7.786, "high": 7.786, "low": 7.786, "close": 7.786, "volume": 1.28, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 7.786, "high": 7.786, "low": 7.786, "close": 7.786, "volume": 0.0, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 7.757, "high": 7.757, "low": 7.672, "close": 7.672, "volume": 128.39, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 7.726, "high": 7.745, "low": 7.726, "close": 7.745, "volume": 60.76, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 7.705, "high": 7.705, "low": 7.705, "close": 7.705, "volume": 1.31, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 7.832, "high": 7.832, "low": 7.556, "close": 7.613, "volume": 196.95, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 7.613, "high": 7.613, "low": 7.613, "close": 7.613, "volume": 0.0, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 7.551, "high": 7.551, "low": 7.55, "close": 7.55, "volume": 499.0, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 7.543, "high": 7.543, "low": 7.541, "close": 7.541, "volume": 25.76, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 7.541, "high": 7.541, "low": 7.541, "close": 7.541, "volume": 0.0, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 7.728, "high": 7.781, "low": 7.728, "close": 7.781, "volume": 111.4, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 7.781, "high": 7.781, "low": 7.781, "close": 7.781, "volume": 0.0, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 7.781, "high": 7.781, "low": 7.781, "close": 7.781, "volume": 0.0, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 7.653, "high": 7.823, "low": 7.652, "close": 7.823, "volume": 97.56, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 7.847, "high": 7.871, "low": 7.75, "close": 7.75, "volume": 116.29, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 7.764, "high": 7.776, "low": 7.742, "close": 7.742, "volume": 4.84, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 7.764, "high": 7.993, "low": 7.764, "close": 7.993, "volume": 113.35, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 7.887, "high": 7.994, "low": 7.831, "close": 7.862, "volume": 93.75, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 7.971, "high": 8.019, "low": 7.968, "close": 8.019, "volume": 314.24, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 8.051, "high": 8.051, "low": 7.957, "close": 8.029, "volume": 249.61, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 8.029, "high": 8.029, "low": 8.029, "close": 8.029, "volume": 0.0, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 8.05, "high": 8.054, "low": 8.017, "close": 8.054, "volume": 15.47, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 8.065, "high": 8.085, "low": 7.982, "close": 8.085, "volume": 160.56, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 8.096, "high": 8.134, "low": 8.008, "close": 8.008, "volume": 25.34, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 8.13, "high": 8.172, "low": 8.056, "close": 8.056, "volume": 351.63, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 7.994, "high": 7.994, "low": 7.992, "close": 7.992, "volume": 32.75, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 7.973, "high": 8.069, "low": 7.925, "close": 8.056, "volume": 24.89, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 8.025, "high": 8.026, "low": 8.025, "close": 8.026, "volume": 54.44, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 0.18, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 0.0, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 8.094, "high": 8.096, "low": 8.094, "close": 8.096, "volume": 58.0, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 8.096, "high": 8.096, "low": 8.096, "close": 8.096, "volume": 0.0, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 8.008, "high": 8.008, "low": 8.007, "close": 8.007, "volume": 111.79, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 8.007, "high": 8.007, "low": 8.007, "close": 8.007, "volume": 118.15, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 8.149, "high": 8.168, "low": 8.138, "close": 8.139, "volume": 76.21, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 8.189, "high": 8.294, "low": 8.143, "close": 8.152, "volume": 447.77, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 8.152, "high": 8.292, "low": 8.139, "close": 8.225, "volume": 300.86, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 8.23, "high": 8.252, "low": 8.149, "close": 8.252, "volume": 62.92, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 8.232, "high": 8.232, "low": 8.23, "close": 8.23, "volume": 100.85, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 8.277, "high": 8.28, "low": 8.277, "close": 8.28, "volume": 6.01, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 8.142, "high": 8.279, "low": 8.13, "close": 8.246, "volume": 78.37, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 8.095, "high": 8.095, "low": 8.079, "close": 8.079, "volume": 47.59, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 8.071, "high": 8.35, "low": 8.071, "close": 8.24, "volume": 202.63, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 8.187, "high": 8.273, "low": 8.146, "close": 8.239, "volume": 59.32, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 8.091, "high": 8.091, "low": 8.035, "close": 8.035, "volume": 100.17, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 8.137, "high": 8.137, "low": 8.137, "close": 8.137, "volume": 1.23, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 7.992, "high": 7.992, "low": 7.965, "close": 7.965, "volume": 70.8, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 7.953, "high": 7.953, "low": 7.953, "close": 7.953, "volume": 4.76, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 8.092, "high": 8.092, "low": 7.925, "close": 7.925, "volume": 60.57, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 7.925, "high": 7.925, "low": 7.925, "close": 7.925, "volume": 0.0, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 8.089, "high": 8.089, "low": 7.927, "close": 7.927, "volume": 10.38, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 8.097, "high": 8.131, "low": 8.004, "close": 8.131, "volume": 94.99, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 8.011, "high": 8.011, "low": 8.011, "close": 8.011, "volume": 1.24, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 8.141, "high": 8.141, "low": 8.141, "close": 8.141, "volume": 2.0, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 8.139, "high": 8.139, "low": 8.012, "close": 8.012, "volume": 173.39, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 7.977, "high": 7.977, "low": 7.977, "close": 7.977, "volume": 6.55, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 8.088, "high": 8.088, "low": 8.053, "close": 8.053, "volume": 4.97, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 8.08, "high": 8.08, "low": 7.949, "close": 7.949, "volume": 36.51, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 7.949, "high": 7.949, "low": 7.949, "close": 7.949, "volume": 0.0, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 7.949, "high": 7.949, "low": 7.949, "close": 7.949, "volume": 0.0, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 7.949, "high": 7.949, "low": 7.949, "close": 7.949, "volume": 0.0, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 7.935, "high": 8.131, "low": 7.898, "close": 8.007, "volume": 152.33, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 8.04, "high": 8.044, "low": 8.007, "close": 8.007, "volume": 243.56, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 7.977, "high": 7.997, "low": 7.958, "close": 7.997, "volume": 66.06, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 7.997, "high": 7.997, "low": 7.997, "close": 7.997, "volume": 0.0, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 7.928, "high": 8.151, "low": 7.928, "close": 8.151, "volume": 127.44, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 8.161, "high": 8.165, "low": 8.04, "close": 8.04, "volume": 36.52, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 8.04, "high": 8.04, "low": 8.04, "close": 8.04, "volume": 0.0, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 8.072, "high": 8.072, "low": 8.071, "close": 8.071, "volume": 213.49, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 8.114, "high": 8.138, "low": 8.114, "close": 8.138, "volume": 3.53, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 8.104, "high": 8.121, "low": 7.928, "close": 8.086, "volume": 309.56, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 8.118, "high": 8.126, "low": 8.118, "close": 8.126, "volume": 28.23, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 8.128, "high": 8.171, "low": 7.932, "close": 8.12, "volume": 95.95, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 8.12, "high": 8.12, "low": 8.12, "close": 8.12, "volume": 20.71, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 8.116, "high": 8.216, "low": 7.949, "close": 7.949, "volume": 148.86, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 7.928, "high": 8.008, "low": 6.749, "close": 7.833, "volume": 1799.7, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 7.688, "high": 7.824, "low": 6.755, "close": 7.824, "volume": 953.54, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 7.833, "high": 7.833, "low": 7.645, "close": 7.668, "volume": 615.13, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 7.831, "high": 7.864, "low": 7.831, "close": 7.864, "volume": 383.4, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 7.76, "high": 7.76, "low": 7.733, "close": 7.733, "volume": 71.97, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 7.718, "high": 7.833, "low": 7.656, "close": 7.81, "volume": 97.22, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 7.845, "high": 7.845, "low": 7.845, "close": 7.845, "volume": 5.94, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 7.721, "high": 7.757, "low": 7.721, "close": 7.757, "volume": 30.86, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 7.717, "high": 7.717, "low": 7.641, "close": 7.641, "volume": 77.09, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 7.631, "high": 7.688, "low": 7.603, "close": 7.688, "volume": 102.65, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 7.765, "high": 7.777, "low": 7.765, "close": 7.777, "volume": 129.82, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 7.806, "high": 7.806, "low": 7.806, "close": 7.806, "volume": 0.22, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 7.806, "high": 7.806, "low": 7.806, "close": 7.806, "volume": 0.0, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 7.806, "high": 7.806, "low": 7.806, "close": 7.806, "volume": 0.0, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 7.619, "high": 7.758, "low": 7.603, "close": 7.758, "volume": 166.48, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 7.767, "high": 7.77, "low": 7.767, "close": 7.77, "volume": 46.16, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 7.773, "high": 7.777, "low": 7.773, "close": 7.777, "volume": 75.54, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 7.777, "high": 7.777, "low": 7.777, "close": 7.777, "volume": 0.0, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 7.805, "high": 7.816, "low": 7.805, "close": 7.816, "volume": 32.12, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 7.853, "high": 7.853, "low": 7.75, "close": 7.75, "volume": 92.72, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 7.646, "high": 7.777, "low": 7.618, "close": 7.618, "volume": 83.36, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 7.61, "high": 7.77, "low": 7.61, "close": 7.77, "volume": 54.46, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 7.77, "high": 7.77, "low": 7.77, "close": 7.77, "volume": 0.0, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 7.671, "high": 7.678, "low": 7.618, "close": 7.618, "volume": 53.91, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 7.769, "high": 7.864, "low": 7.769, "close": 7.864, "volume": 171.38, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 7.735, "high": 8.054, "low": 7.734, "close": 8.054, "volume": 247.88, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 8.054, "high": 8.127, "low": 8.054, "close": 8.127, "volume": 2172.34, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 8.008, "high": 8.109, "low": 7.994, "close": 7.994, "volume": 58.54, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 8.008, "high": 8.008, "low": 8.008, "close": 8.008, "volume": 26.93, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 7.976, "high": 8.076, "low": 7.925, "close": 7.925, "volume": 94.13, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 7.925, "high": 7.925, "low": 7.925, "close": 7.925, "volume": 0.0, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 7.925, "high": 7.925, "low": 7.925, "close": 7.925, "volume": 0.0, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 7.925, "high": 7.925, "low": 7.925, "close": 7.925, "volume": 6.62, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 7.925, "high": 7.925, "low": 7.925, "close": 7.925, "volume": 0.0, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 7.899, "high": 8.012, "low": 7.834, "close": 7.834, "volume": 51.49, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 7.803, "high": 7.908, "low": 7.748, "close": 7.901, "volume": 36.45, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 7.918, "high": 7.918, "low": 7.721, "close": 7.876, "volume": 14.63, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 7.872, "high": 7.876, "low": 7.872, "close": 7.876, "volume": 53.24, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 7.876, "high": 7.876, "low": 7.876, "close": 7.876, "volume": 0.0, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 7.876, "high": 7.876, "low": 7.876, "close": 7.876, "volume": 0.0, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 7.876, "high": 7.876, "low": 7.876, "close": 7.876, "volume": 0.0, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 7.876, "high": 7.876, "low": 7.876, "close": 7.876, "volume": 0.0, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 7.797, "high": 7.797, "low": 7.723, "close": 7.723, "volume": 40.14, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 7.718, "high": 7.718, "low": 7.691, "close": 7.691, "volume": 79.87, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 7.671, "high": 7.671, "low": 7.618, "close": 7.618, "volume": 246.03, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 7.618, "high": 7.618, "low": 7.618, "close": 7.618, "volume": 0.0, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 7.618, "high": 7.618, "low": 7.618, "close": 7.618, "volume": 0.0, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 7.699, "high": 7.699, "low": 7.6, "close": 7.6, "volume": 52.03, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 7.739, "high": 7.743, "low": 7.578, "close": 7.618, "volume": 224.57, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 7.567, "high": 7.652, "low": 7.556, "close": 7.556, "volume": 62.05, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 7.588, "high": 7.588, "low": 7.588, "close": 7.588, "volume": 268.59, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 7.588, "high": 7.588, "low": 7.588, "close": 7.588, "volume": 0.0, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 7.588, "high": 7.588, "low": 7.588, "close": 7.588, "volume": 21.21, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 7.588, "high": 7.588, "low": 7.588, "close": 7.588, "volume": 0.0, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 7.724, "high": 7.777, "low": 7.638, "close": 7.777, "volume": 164.34, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 7.777, "high": 7.777, "low": 7.777, "close": 7.777, "volume": 0.0, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 7.702, "high": 7.702, "low": 7.648, "close": 7.648, "volume": 445.54, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 7.778, "high": 7.778, "low": 7.778, "close": 7.778, "volume": 5.01, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 7.715, "high": 7.715, "low": 7.603, "close": 7.603, "volume": 86.76, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 7.528, "high": 7.667, "low": 7.49, "close": 7.548, "volume": 148.47, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 7.571, "high": 7.675, "low": 7.571, "close": 7.654, "volume": 127.4, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 7.654, "high": 7.654, "low": 7.654, "close": 7.654, "volume": 0.0, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 7.676, "high": 7.701, "low": 7.676, "close": 7.701, "volume": 16.92, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 7.701, "high": 7.701, "low": 7.701, "close": 7.701, "volume": 0.0, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 7.701, "high": 7.701, "low": 7.701, "close": 7.701, "volume": 0.0, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 7.701, "high": 7.701, "low": 7.701, "close": 7.701, "volume": 0.0, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 7.701, "high": 7.701, "low": 7.701, "close": 7.701, "volume": 0.0, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 7.701, "high": 7.701, "low": 7.701, "close": 7.701, "volume": 0.0, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 7.768, "high": 7.768, "low": 7.768, "close": 7.768, "volume": 3.21, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 7.623, "high": 7.623, "low": 7.623, "close": 7.623, "volume": 24.37, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 7.562, "high": 7.695, "low": 7.562, "close": 7.562, "volume": 5.46, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 7.765, "high": 7.765, "low": 7.765, "close": 7.765, "volume": 0.26, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 7.765, "high": 7.765, "low": 7.765, "close": 7.765, "volume": 0.0, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 7.765, "high": 7.765, "low": 7.765, "close": 7.765, "volume": 0.0, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 7.537, "high": 7.758, "low": 7.536, "close": 7.538, "volume": 38.29, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 7.761, "high": 7.959, "low": 7.761, "close": 7.959, "volume": 577.14, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 7.959, "high": 8.022, "low": 7.842, "close": 7.842, "volume": 66.24, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 7.867, "high": 8.008, "low": 7.863, "close": 7.863, "volume": 12.9, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 7.863, "high": 7.863, "low": 7.863, "close": 7.863, "volume": 0.0, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 7.877, "high": 7.955, "low": 7.863, "close": 7.955, "volume": 320.9, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 7.985, "high": 7.985, "low": 7.945, "close": 7.945, "volume": 26.23, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 7.945, "high": 7.945, "low": 7.945, "close": 7.945, "volume": 0.0, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 8.022, "high": 8.022, "low": 7.973, "close": 7.973, "volume": 9.24, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 8.035, "high": 8.054, "low": 8.035, "close": 8.054, "volume": 48.47, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 8.096, "high": 8.096, "low": 8.096, "close": 8.096, "volume": 1.82, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 8.096, "high": 8.096, "low": 8.096, "close": 8.096, "volume": 0.0, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 8.096, "high": 8.096, "low": 8.096, "close": 8.096, "volume": 0.0, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 7.978, "high": 7.978, "low": 7.978, "close": 7.978, "volume": 9.0, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 8.104, "high": 8.104, "low": 8.104, "close": 8.104, "volume": 8.82, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 8.104, "high": 8.104, "low": 8.104, "close": 8.104, "volume": 0.0, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 7.977, "high": 7.977, "low": 7.975, "close": 7.975, "volume": 28.99, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 7.907, "high": 7.907, "low": 7.907, "close": 7.907, "volume": 4.68, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 7.907, "high": 7.907, "low": 7.907, "close": 7.907, "volume": 0.0, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 7.907, "high": 7.907, "low": 7.907, "close": 7.907, "volume": 0.0, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 7.907, "high": 7.907, "low": 7.907, "close": 7.907, "volume": 0.0, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 8.058, "high": 8.058, "low": 7.941, "close": 7.941, "volume": 3.37, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 8.088, "high": 8.129, "low": 7.93, "close": 7.93, "volume": 58.36, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 8.131, "high": 8.194, "low": 8.004, "close": 8.132, "volume": 96.07, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 8.21, "high": 8.211, "low": 8.21, "close": 8.211, "volume": 24.83, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 8.081, "high": 8.083, "low": 7.897, "close": 7.897, "volume": 204.08, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 7.897, "high": 7.897, "low": 7.897, "close": 7.897, "volume": 0.0, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 7.897, "high": 7.897, "low": 7.897, "close": 7.897, "volume": 0.0, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 7.947, "high": 7.947, "low": 7.947, "close": 7.947, "volume": 18.73, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 3.13, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 8.012, "high": 8.012, "low": 7.897, "close": 7.897, "volume": 31.35, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 7.897, "high": 7.897, "low": 7.834, "close": 7.834, "volume": 46.68, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 7.813, "high": 7.813, "low": 7.813, "close": 7.813, "volume": 6.09, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 7.814, "high": 7.814, "low": 7.814, "close": 7.814, "volume": 20.0, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 7.82, "high": 7.916, "low": 7.71, "close": 7.71, "volume": 87.95, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 7.7, "high": 7.727, "low": 7.631, "close": 7.631, "volume": 221.84, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 7.62, "high": 7.66, "low": 7.605, "close": 7.61, "volume": 123.03, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 7.61, "high": 7.61, "low": 7.61, "close": 7.61, "volume": 0.0, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 7.624, "high": 7.624, "low": 7.567, "close": 7.567, "volume": 37.75, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 7.546, "high": 7.546, "low": 7.546, "close": 7.546, "volume": 20.4, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 7.546, "high": 7.546, "low": 7.546, "close": 7.546, "volume": 0.0, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 7.567, "high": 7.567, "low": 7.567, "close": 7.567, "volume": 1.79, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 7.558, "high": 7.558, "low": 7.558, "close": 7.558, "volume": 2.0, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 7.588, "high": 7.588, "low": 7.588, "close": 7.588, "volume": 0.14, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 7.545, "high": 7.545, "low": 7.528, "close": 7.528, "volume": 12.34, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 7.687, "high": 7.687, "low": 7.51, "close": 7.649, "volume": 8.75, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 7.667, "high": 7.668, "low": 7.667, "close": 7.668, "volume": 228.55, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 7.66, "high": 7.684, "low": 7.66, "close": 7.684, "volume": 47.32, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 7.686, "high": 7.7, "low": 7.686, "close": 7.7, "volume": 84.11, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 7.696, "high": 7.696, "low": 7.696, "close": 7.696, "volume": 38.96, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 7.698, "high": 7.698, "low": 7.522, "close": 7.522, "volume": 10.29, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 7.561, "high": 7.699, "low": 7.561, "close": 7.613, "volume": 111.11, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 7.675, "high": 7.675, "low": 7.675, "close": 7.675, "volume": 3.25, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 7.676, "high": 7.676, "low": 7.676, "close": 7.676, "volume": 7.16, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 7.7, "high": 7.701, "low": 7.7, "close": 7.701, "volume": 51.67, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 7.772, "high": 7.776, "low": 7.772, "close": 7.776, "volume": 35.77, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 7.689, "high": 7.777, "low": 7.629, "close": 7.629, "volume": 130.12, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 7.629, "high": 7.629, "low": 7.629, "close": 7.629, "volume": 0.0, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 7.619, "high": 7.772, "low": 7.603, "close": 7.772, "volume": 817.17, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 7.772, "high": 7.772, "low": 7.772, "close": 7.772, "volume": 0.0, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 7.575, "high": 7.714, "low": 7.574, "close": 7.714, "volume": 115.46, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 7.668, "high": 7.668, "low": 7.564, "close": 7.564, "volume": 3.68, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 7.564, "high": 7.564, "low": 7.564, "close": 7.564, "volume": 0.0, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 7.654, "high": 7.695, "low": 7.654, "close": 7.695, "volume": 0.91, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 7.529, "high": 7.529, "low": 7.379, "close": 7.379, "volume": 131.43, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 7.387, "high": 7.403, "low": 7.361, "close": 7.362, "volume": 16.87, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 7.339, "high": 7.395, "low": 7.307, "close": 7.307, "volume": 21.22, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 7.289, "high": 7.307, "low": 7.106, "close": 7.106, "volume": 770.91, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 7.192, "high": 7.217, "low": 7.092, "close": 7.092, "volume": 44.53, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 7.194, "high": 7.194, "low": 7.097, "close": 7.097, "volume": 548.63, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 7.204, "high": 7.225, "low": 7.108, "close": 7.225, "volume": 230.5, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 7.11, "high": 7.208, "low": 7.11, "close": 7.208, "volume": 1.4, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 7.113, "high": 7.124, "low": 7.034, "close": 7.124, "volume": 203.19, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 7.097, "high": 7.142, "low": 7.096, "close": 7.142, "volume": 51.16, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 7.099, "high": 7.182, "low": 7.035, "close": 7.035, "volume": 144.61, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 7.05, "high": 7.05, "low": 6.841, "close": 6.841, "volume": 124.83, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 6.885, "high": 7.014, "low": 6.885, "close": 7.014, "volume": 174.59, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 7.015, "high": 7.033, "low": 7.015, "close": 7.033, "volume": 38.97, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 7.042, "high": 7.072, "low": 7.042, "close": 7.072, "volume": 18.41, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 7.072, "high": 7.072, "low": 7.072, "close": 7.072, "volume": 0.0, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 6.997, "high": 6.997, "low": 6.969, "close": 6.969, "volume": 102.56, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 6.94, "high": 6.94, "low": 6.94, "close": 6.94, "volume": 19.36, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 6.937, "high": 7.101, "low": 6.937, "close": 7.1, "volume": 6.91, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 7.1, "high": 7.1, "low": 7.078, "close": 7.078, "volume": 50.14, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 7.077, "high": 7.083, "low": 7.077, "close": 7.083, "volume": 11.13, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 7.085, "high": 7.085, "low": 7.058, "close": 7.058, "volume": 2.6, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 6.978, "high": 6.978, "low": 6.918, "close": 6.918, "volume": 28.1, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 6.891, "high": 6.891, "low": 6.727, "close": 6.727, "volume": 374.47, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 6.7, "high": 6.792, "low": 6.569, "close": 6.643, "volume": 175.35, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 6.717, "high": 6.734, "low": 6.702, "close": 6.702, "volume": 134.81, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 6.702, "high": 6.702, "low": 6.702, "close": 6.702, "volume": 0.0, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 6.775, "high": 6.78, "low": 6.775, "close": 6.78, "volume": 84.96, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 6.792, "high": 6.9, "low": 6.792, "close": 6.9, "volume": 136.11, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 6.908, "high": 6.908, "low": 6.908, "close": 6.908, "volume": 0.29, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 6.817, "high": 6.884, "low": 6.748, "close": 6.762, "volume": 45.1, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 6.762, "high": 6.762, "low": 6.762, "close": 6.762, "volume": 0.0, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 6.867, "high": 6.867, "low": 6.867, "close": 6.867, "volume": 6.58, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 6.764, "high": 6.773, "low": 6.762, "close": 6.773, "volume": 67.67, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 6.906, "high": 7.124, "low": 6.906, "close": 7.124, "volume": 190.45, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 7.075, "high": 7.075, "low": 6.891, "close": 6.891, "volume": 146.56, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 6.885, "high": 6.885, "low": 6.884, "close": 6.884, "volume": 48.37, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 7.018, "high": 7.02, "low": 7.018, "close": 7.02, "volume": 10.67, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 7.023, "high": 7.028, "low": 7.023, "close": 7.028, "volume": 108.78, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 7.039, "high": 7.042, "low": 7.039, "close": 7.042, "volume": 39.82, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 6.952, "high": 7.107, "low": 6.952, "close": 6.985, "volume": 74.92, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 6.893, "high": 6.895, "low": 6.848, "close": 6.858, "volume": 70.58, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 6.959, "high": 6.959, "low": 6.851, "close": 6.89, "volume": 7.77, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 6.981, "high": 6.981, "low": 6.981, "close": 6.981, "volume": 57.31, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 6.853, "high": 6.88, "low": 6.853, "close": 6.88, "volume": 28.5, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 6.88, "high": 6.88, "low": 6.88, "close": 6.88, "volume": 0.0, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 6.961, "high": 6.961, "low": 6.961, "close": 6.961, "volume": 15.81, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 6.961, "high": 6.961, "low": 6.961, "close": 6.961, "volume": 0.0, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 6.961, "high": 6.961, "low": 6.961, "close": 6.961, "volume": 0.0, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 7.014, "high": 7.016, "low": 7.014, "close": 7.016, "volume": 28.89, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 7.024, "high": 7.042, "low": 7.024, "close": 7.042, "volume": 94.28, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 7.108, "high": 7.124, "low": 7.108, "close": 7.124, "volume": 86.52, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 7.147, "high": 7.192, "low": 7.066, "close": 7.192, "volume": 35.48, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 7.184, "high": 7.197, "low": 7.073, "close": 7.073, "volume": 153.41, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 7.065, "high": 7.182, "low": 6.991, "close": 7.182, "volume": 84.52, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 7.198, "high": 7.205, "low": 7.196, "close": 7.205, "volume": 125.32, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 7.199, "high": 7.199, "low": 7.058, "close": 7.058, "volume": 57.87, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 7.058, "high": 7.058, "low": 7.058, "close": 7.058, "volume": 0.0, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 7.125, "high": 7.125, "low": 7.079, "close": 7.12, "volume": 111.99, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 7.113, "high": 7.113, "low": 7.113, "close": 7.113, "volume": 0.15, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 6.996, "high": 6.996, "low": 6.996, "close": 6.996, "volume": 0.73, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 7.112, "high": 7.112, "low": 7.083, "close": 7.083, "volume": 3.46, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 7.083, "high": 7.083, "low": 7.083, "close": 7.083, "volume": 0.0, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 7.079, "high": 7.079, "low": 6.999, "close": 6.999, "volume": 21.58, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 7.022, "high": 7.164, "low": 7.022, "close": 7.089, "volume": 78.01, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 7.089, "high": 7.181, "low": 7.089, "close": 7.181, "volume": 16.98, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 7.081, "high": 7.081, "low": 6.999, "close": 7.008, "volume": 72.65, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 7.158, "high": 7.158, "low": 7.036, "close": 7.036, "volume": 27.45, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 7.036, "high": 7.036, "low": 7.036, "close": 7.036, "volume": 0.0, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 7.091, "high": 7.091, "low": 7.088, "close": 7.088, "volume": 5.0, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 7.1, "high": 7.1, "low": 7.1, "close": 7.1, "volume": 4.22, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 7.006, "high": 7.006, "low": 6.987, "close": 6.992, "volume": 27.62, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 6.992, "high": 6.992, "low": 6.992, "close": 6.992, "volume": 0.0, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 7.015, "high": 7.039, "low": 7.015, "close": 7.039, "volume": 6.15, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 7.018, "high": 7.018, "low": 6.964, "close": 6.964, "volume": 33.4, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 6.964, "high": 6.964, "low": 6.964, "close": 6.964, "volume": 0.0, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 7.112, "high": 7.217, "low": 7.112, "close": 7.217, "volume": 308.16, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 7.23, "high": 7.287, "low": 7.147, "close": 7.147, "volume": 27.11, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 7.307, "high": 7.389, "low": 7.262, "close": 7.389, "volume": 149.75, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 7.268, "high": 7.444, "low": 7.267, "close": 7.444, "volume": 165.69, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 7.457, "high": 7.505, "low": 7.321, "close": 7.505, "volume": 46.56, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 7.421, "high": 7.421, "low": 7.421, "close": 7.421, "volume": 6.17, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 7.421, "high": 7.421, "low": 7.421, "close": 7.421, "volume": 0.0, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 7.402, "high": 7.402, "low": 7.402, "close": 7.402, "volume": 5.63, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 7.444, "high": 7.544, "low": 7.387, "close": 7.544, "volume": 257.89, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 7.387, "high": 7.542, "low": 7.353, "close": 7.513, "volume": 28.64, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 7.548, "high": 7.605, "low": 7.405, "close": 7.605, "volume": 58.14, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 7.621, "high": 7.628, "low": 7.478, "close": 7.479, "volume": 12.84, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 7.497, "high": 7.598, "low": 7.497, "close": 7.598, "volume": 19.89, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 7.541, "high": 7.625, "low": 7.54, "close": 7.625, "volume": 21.91, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 7.625, "high": 7.625, "low": 7.625, "close": 7.625, "volume": 0.0, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 7.598, "high": 7.63, "low": 7.525, "close": 7.627, "volume": 94.6, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 7.627, "high": 7.627, "low": 7.627, "close": 7.627, "volume": 0.0, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 7.534, "high": 7.534, "low": 7.521, "close": 7.521, "volume": 44.09, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 7.55, "high": 7.55, "low": 7.55, "close": 7.55, "volume": 228.1, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 7.511, "high": 7.511, "low": 7.511, "close": 7.511, "volume": 1.99, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 7.511, "high": 7.511, "low": 7.511, "close": 7.511, "volume": 0.0, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 7.547, "high": 7.547, "low": 7.547, "close": 7.547, "volume": 7.74, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 7.549, "high": 7.662, "low": 7.549, "close": 7.662, "volume": 189.64, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 7.688, "high": 7.701, "low": 7.588, "close": 7.588, "volume": 112.54, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 7.606, "high": 7.606, "low": 7.604, "close": 7.604, "volume": 52.53, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 7.662, "high": 7.662, "low": 7.483, "close": 7.6, "volume": 94.66, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 7.539, "high": 7.539, "low": 7.476, "close": 7.478, "volume": 163.4, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 7.58, "high": 7.581, "low": 7.58, "close": 7.581, "volume": 144.46, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 7.581, "high": 7.581, "low": 7.436, "close": 7.578, "volume": 129.95, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 7.518, "high": 7.518, "low": 7.517, "close": 7.517, "volume": 35.39, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 7.517, "high": 7.517, "low": 7.517, "close": 7.517, "volume": 0.0, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 7.585, "high": 7.585, "low": 7.585, "close": 7.585, "volume": 2.64, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 7.582, "high": 7.605, "low": 7.582, "close": 7.605, "volume": 21.74, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 7.552, "high": 7.552, "low": 7.526, "close": 7.526, "volume": 27.96, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 7.567, "high": 7.567, "low": 7.567, "close": 7.567, "volume": 3.37, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 7.56, "high": 7.56, "low": 7.26, "close": 7.526, "volume": 399.39, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 7.52, "high": 7.553, "low": 7.52, "close": 7.553, "volume": 171.38, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 7.453, "high": 7.514, "low": 7.36, "close": 7.36, "volume": 162.61, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 7.36, "high": 7.36, "low": 7.36, "close": 7.36, "volume": 0.0, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 7.36, "high": 7.36, "low": 7.36, "close": 7.36, "volume": 0.0, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 7.452, "high": 7.457, "low": 7.452, "close": 7.457, "volume": 81.63, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 7.457, "high": 7.457, "low": 7.457, "close": 7.457, "volume": 2.01, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 7.457, "high": 7.457, "low": 7.457, "close": 7.457, "volume": 0.0, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 7.457, "high": 7.457, "low": 7.457, "close": 7.457, "volume": 0.0, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 7.362, "high": 7.492, "low": 7.362, "close": 7.492, "volume": 27.21, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 7.432, "high": 7.432, "low": 7.432, "close": 7.432, "volume": 7.34, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 7.432, "high": 7.498, "low": 7.431, "close": 7.498, "volume": 34.47, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 7.498, "high": 7.498, "low": 7.498, "close": 7.498, "volume": 0.0, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 7.498, "high": 7.498, "low": 7.498, "close": 7.498, "volume": 0.0, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 7.483, "high": 7.483, "low": 7.483, "close": 7.483, "volume": 0.27, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 7.483, "high": 7.483, "low": 7.483, "close": 7.483, "volume": 0.0, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 7.494, "high": 7.534, "low": 7.494, "close": 7.534, "volume": 80.96, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 7.548, "high": 7.6, "low": 7.548, "close": 7.555, "volume": 54.55, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 7.54, "high": 7.54, "low": 7.539, "close": 7.539, "volume": 47.55, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 7.487, "high": 7.487, "low": 7.486, "close": 7.486, "volume": 29.13, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 7.486, "high": 7.58, "low": 7.486, "close": 7.58, "volume": 76.0, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 7.58, "high": 7.58, "low": 7.58, "close": 7.58, "volume": 0.0, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 7.58, "high": 7.58, "low": 7.58, "close": 7.58, "volume": 0.0, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 7.464, "high": 7.464, "low": 7.464, "close": 7.464, "volume": 10.64, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 7.587, "high": 7.631, "low": 7.587, "close": 7.589, "volume": 107.02, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 7.639, "high": 7.639, "low": 7.554, "close": 7.559, "volume": 19.9, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 7.644, "high": 7.662, "low": 7.568, "close": 7.596, "volume": 177.03, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 7.663, "high": 7.663, "low": 7.663, "close": 7.663, "volume": 0.6, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 7.554, "high": 7.554, "low": 7.553, "close": 7.553, "volume": 10.38, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 7.553, "high": 7.553, "low": 7.553, "close": 7.553, "volume": 0.0, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 7.617, "high": 7.713, "low": 7.617, "close": 7.654, "volume": 156.45, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 7.652, "high": 7.766, "low": 7.652, "close": 7.766, "volume": 23.38, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 7.766, "high": 7.796, "low": 7.766, "close": 7.768, "volume": 37.04, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 7.806, "high": 7.926, "low": 7.806, "close": 7.861, "volume": 144.57, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 7.886, "high": 7.934, "low": 7.886, "close": 7.934, "volume": 73.25, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 7.831, "high": 7.882, "low": 7.657, "close": 7.657, "volume": 214.27, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 7.657, "high": 7.657, "low": 7.657, "close": 7.657, "volume": 0.0, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 7.651, "high": 7.651, "low": 7.49, "close": 7.49, "volume": 95.43, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 7.589, "high": 7.618, "low": 7.581, "close": 7.616, "volume": 41.5, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 7.513, "high": 7.513, "low": 7.496, "close": 7.496, "volume": 39.65, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 7.464, "high": 7.464, "low": 7.464, "close": 7.464, "volume": 6.47, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 7.464, "high": 7.464, "low": 7.464, "close": 7.464, "volume": 0.0, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 7.464, "high": 7.464, "low": 7.464, "close": 7.464, "volume": 0.0, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 7.464, "high": 7.464, "low": 7.464, "close": 7.464, "volume": 0.0, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 7.483, "high": 7.61, "low": 7.483, "close": 7.61, "volume": 229.71, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 7.573, "high": 7.573, "low": 7.573, "close": 7.573, "volume": 6.56, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 7.582, "high": 7.582, "low": 7.445, "close": 7.445, "volume": 33.71, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 7.477, "high": 7.57, "low": 7.477, "close": 7.57, "volume": 3.08, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 7.507, "high": 7.507, "low": 7.474, "close": 7.474, "volume": 32.29, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 7.591, "high": 7.591, "low": 7.591, "close": 7.591, "volume": 13.17, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 7.461, "high": 7.461, "low": 7.455, "close": 7.455, "volume": 38.49, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 7.474, "high": 7.474, "low": 7.474, "close": 7.474, "volume": 47.89, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 7.438, "high": 7.438, "low": 7.402, "close": 7.402, "volume": 37.25, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 7.402, "high": 7.402, "low": 7.402, "close": 7.402, "volume": 0.0, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 7.402, "high": 7.402, "low": 7.402, "close": 7.402, "volume": 0.0, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 7.402, "high": 7.402, "low": 7.402, "close": 7.402, "volume": 0.0, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 7.402, "high": 7.402, "low": 7.402, "close": 7.402, "volume": 0.0, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 7.533, "high": 7.628, "low": 7.533, "close": 7.628, "volume": 169.84, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 7.644, "high": 7.644, "low": 7.521, "close": 7.521, "volume": 9.9, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 7.515, "high": 7.526, "low": 7.514, "close": 7.517, "volume": 42.49, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 7.627, "high": 7.627, "low": 7.511, "close": 7.511, "volume": 46.42, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 7.511, "high": 7.511, "low": 7.511, "close": 7.511, "volume": 0.0, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 7.5, "high": 7.554, "low": 7.436, "close": 7.554, "volume": 566.08, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 7.61, "high": 7.611, "low": 7.61, "close": 7.611, "volume": 55.33, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 7.642, "high": 7.683, "low": 7.523, "close": 7.651, "volume": 356.19, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 7.577, "high": 7.577, "low": 7.577, "close": 7.577, "volume": 1.78, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 7.577, "high": 7.577, "low": 7.577, "close": 7.577, "volume": 0.0, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 7.503, "high": 7.607, "low": 7.318, "close": 7.485, "volume": 497.57, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 7.4, "high": 7.506, "low": 7.4, "close": 7.506, "volume": 27.08, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 7.426, "high": 7.517, "low": 7.426, "close": 7.517, "volume": 7.9, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 7.547, "high": 7.553, "low": 7.547, "close": 7.553, "volume": 77.31, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 7.47, "high": 7.478, "low": 7.419, "close": 7.478, "volume": 26.92, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 7.478, "high": 7.478, "low": 7.405, "close": 7.405, "volume": 26.63, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 7.411, "high": 7.411, "low": 7.379, "close": 7.379, "volume": 50.26, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 7.379, "high": 7.379, "low": 7.379, "close": 7.379, "volume": 0.0, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 7.379, "high": 7.379, "low": 7.379, "close": 7.379, "volume": 0.0, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 7.347, "high": 7.35, "low": 7.347, "close": 7.35, "volume": 7.92, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 7.321, "high": 7.321, "low": 7.321, "close": 7.321, "volume": 48.8, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 7.324, "high": 7.458, "low": 7.324, "close": 7.458, "volume": 24.8, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 7.317, "high": 7.317, "low": 7.269, "close": 7.269, "volume": 63.29, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 7.269, "high": 7.269, "low": 7.269, "close": 7.269, "volume": 0.0, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 7.269, "high": 7.269, "low": 7.269, "close": 7.269, "volume": 0.0, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 7.235, "high": 7.348, "low": 7.235, "close": 7.235, "volume": 49.12, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 7.433, "high": 7.433, "low": 7.433, "close": 7.433, "volume": 4.04, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 7.238, "high": 7.238, "low": 7.238, "close": 7.238, "volume": 5.32, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 7.387, "high": 7.387, "low": 7.387, "close": 7.387, "volume": 6.29, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 7.382, "high": 7.475, "low": 7.382, "close": 7.475, "volume": 260.16, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 7.475, "high": 7.475, "low": 7.475, "close": 7.475, "volume": 0.0, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 7.475, "high": 7.475, "low": 7.475, "close": 7.475, "volume": 0.0, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 7.386, "high": 7.386, "low": 7.386, "close": 7.386, "volume": 1.0, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 7.386, "high": 7.386, "low": 7.386, "close": 7.386, "volume": 0.0, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 7.386, "high": 7.386, "low": 7.386, "close": 7.386, "volume": 0.0, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 7.386, "high": 7.386, "low": 7.386, "close": 7.386, "volume": 0.0, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 7.31, "high": 7.502, "low": 7.218, "close": 7.218, "volume": 217.94, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 7.218, "high": 7.218, "low": 7.218, "close": 7.218, "volume": 0.0, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 7.218, "high": 7.218, "low": 7.218, "close": 7.218, "volume": 0.0, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 7.392, "high": 7.392, "low": 7.392, "close": 7.392, "volume": 3.38, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 7.354, "high": 7.355, "low": 7.354, "close": 7.354, "volume": 70.47, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 7.353, "high": 7.398, "low": 7.353, "close": 7.398, "volume": 27.15, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 7.398, "high": 7.398, "low": 7.398, "close": 7.398, "volume": 0.0, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 7.342, "high": 7.36, "low": 7.342, "close": 7.359, "volume": 13.78, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 7.233, "high": 7.426, "low": 7.233, "close": 7.426, "volume": 12.34, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 7.426, "high": 7.426, "low": 7.426, "close": 7.426, "volume": 0.0, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 7.417, "high": 7.417, "low": 7.363, "close": 7.363, "volume": 1.65, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 7.363, "high": 7.363, "low": 7.363, "close": 7.363, "volume": 0.0, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 7.363, "high": 7.363, "low": 7.363, "close": 7.363, "volume": 0.0, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 7.254, "high": 7.371, "low": 7.253, "close": 7.371, "volume": 559.84, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 7.336, "high": 7.336, "low": 7.198, "close": 7.198, "volume": 56.15, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 7.18, "high": 7.246, "low": 7.176, "close": 7.192, "volume": 37.23, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 7.192, "high": 7.192, "low": 7.192, "close": 7.192, "volume": 0.0, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 7.294, "high": 7.294, "low": 7.275, "close": 7.275, "volume": 25.03, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 7.275, "high": 7.275, "low": 7.275, "close": 7.275, "volume": 0.0, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 7.344, "high": 7.376, "low": 7.344, "close": 7.365, "volume": 199.65, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 7.266, "high": 7.266, "low": 7.266, "close": 7.266, "volume": 4.37, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 7.293, "high": 7.293, "low": 7.293, "close": 7.293, "volume": 4.22, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 7.286, "high": 7.286, "low": 7.286, "close": 7.286, "volume": 1.77, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 7.42, "high": 7.434, "low": 7.42, "close": 7.434, "volume": 29.69, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 7.435, "high": 7.444, "low": 7.435, "close": 7.444, "volume": 71.3, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 7.456, "high": 7.457, "low": 7.456, "close": 7.457, "volume": 36.37, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 7.467, "high": 7.522, "low": 7.467, "close": 7.522, "volume": 17.55, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 7.522, "high": 7.522, "low": 7.522, "close": 7.522, "volume": 0.0, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 7.522, "high": 7.522, "low": 7.522, "close": 7.522, "volume": 0.0, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 7.462, "high": 7.464, "low": 7.458, "close": 7.458, "volume": 157.48, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 7.496, "high": 7.496, "low": 7.496, "close": 7.496, "volume": 3.33, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 7.469, "high": 7.469, "low": 7.459, "close": 7.459, "volume": 433.25, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 7.459, "high": 7.459, "low": 7.459, "close": 7.459, "volume": 0.0, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 7.459, "high": 7.459, "low": 7.459, "close": 7.459, "volume": 0.0, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 7.547, "high": 7.547, "low": 7.547, "close": 7.547, "volume": 49.13, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 7.545, "high": 7.555, "low": 7.545, "close": 7.555, "volume": 141.55, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 7.518, "high": 7.551, "low": 7.518, "close": 7.551, "volume": 22.15, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 7.501, "high": 7.501, "low": 7.501, "close": 7.501, "volume": 3.4, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 7.548, "high": 7.548, "low": 7.548, "close": 7.548, "volume": 1.33, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 7.548, "high": 7.548, "low": 7.548, "close": 7.548, "volume": 0.0, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 7.548, "high": 7.548, "low": 7.548, "close": 7.548, "volume": 0.0, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 7.475, "high": 7.475, "low": 7.475, "close": 7.475, "volume": 10.37, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 7.459, "high": 7.539, "low": 7.29, "close": 7.29, "volume": 186.02, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 7.288, "high": 7.288, "low": 7.247, "close": 7.247, "volume": 100.25, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 7.2, "high": 7.2, "low": 7.13, "close": 7.13, "volume": 1020.57, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 7.119, "high": 7.119, "low": 7.092, "close": 7.092, "volume": 10.93, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 7.184, "high": 7.24, "low": 7.094, "close": 7.094, "volume": 50.9, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 7.074, "high": 7.074, "low": 7.074, "close": 7.074, "volume": 10.31, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 7.072, "high": 7.207, "low": 7.019, "close": 7.207, "volume": 80.8, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 7.207, "high": 7.207, "low": 7.207, "close": 7.207, "volume": 0.0, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 7.02, "high": 7.026, "low": 7.02, "close": 7.026, "volume": 4.02, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 7.02, "high": 7.02, "low": 7.02, "close": 7.02, "volume": 1.0, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 7.197, "high": 7.197, "low": 7.197, "close": 7.197, "volume": 6.51, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 7.197, "high": 7.197, "low": 7.197, "close": 7.197, "volume": 0.0, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 13.98, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 0.0, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 0.0, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 0.0, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 1.39, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 0.0, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 0.0, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 0.0, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 0.0, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 7.038, "high": 7.038, "low": 7.038, "close": 7.038, "volume": 2.36, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 7.07, "high": 7.177, "low": 7.07, "close": 7.177, "volume": 5.26, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 7.103, "high": 7.103, "low": 7.1, "close": 7.1, "volume": 16.09, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 7.1, "high": 7.1, "low": 7.1, "close": 7.1, "volume": 0.0, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 7.1, "high": 7.1, "low": 7.1, "close": 7.1, "volume": 0.0, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 7.1, "high": 7.1, "low": 7.1, "close": 7.1, "volume": 0.0, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 7.047, "high": 7.047, "low": 7.047, "close": 7.047, "volume": 1.5, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 7.05, "high": 7.053, "low": 7.047, "close": 7.053, "volume": 457.91, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 7.053, "high": 7.053, "low": 7.053, "close": 7.053, "volume": 136.17, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 7.108, "high": 7.108, "low": 7.108, "close": 7.108, "volume": 1.11, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 7.108, "high": 7.108, "low": 7.108, "close": 7.108, "volume": 0.0, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 7.207, "high": 7.207, "low": 7.207, "close": 7.207, "volume": 0.69, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 7.046, "high": 7.046, "low": 7.046, "close": 7.046, "volume": 1.48, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 7.018, "high": 7.018, "low": 7.018, "close": 7.018, "volume": 10.23, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 7.018, "high": 7.018, "low": 7.018, "close": 7.018, "volume": 0.0, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 7.018, "high": 7.018, "low": 7.018, "close": 7.018, "volume": 0.0, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 7.018, "high": 7.018, "low": 7.018, "close": 7.018, "volume": 0.0, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 7.198, "high": 7.199, "low": 7.198, "close": 7.199, "volume": 6.48, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 7.199, "high": 7.199, "low": 7.199, "close": 7.199, "volume": 0.0, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 7.2, "high": 7.202, "low": 7.095, "close": 7.095, "volume": 136.82, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 7.097, "high": 7.097, "low": 7.097, "close": 7.097, "volume": 0.77, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 7.098, "high": 7.098, "low": 7.067, "close": 7.067, "volume": 106.5, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 7.067, "high": 7.067, "low": 7.067, "close": 7.067, "volume": 0.0, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 7.091, "high": 7.092, "low": 7.091, "close": 7.092, "volume": 28.17, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 6.992, "high": 6.992, "low": 6.992, "close": 6.992, "volume": 15.0, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 7.0, "high": 7.132, "low": 6.998, "close": 6.998, "volume": 14.08, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 6.998, "high": 6.998, "low": 6.998, "close": 6.998, "volume": 0.0, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 6.99, "high": 6.99, "low": 6.99, "close": 6.99, "volume": 6.0, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 6.998, "high": 6.998, "low": 6.987, "close": 6.987, "volume": 6.97, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 6.966, "high": 6.974, "low": 6.88, "close": 6.88, "volume": 131.01, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 6.87, "high": 6.944, "low": 6.844, "close": 6.844, "volume": 266.25, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 6.844, "high": 6.844, "low": 6.844, "close": 6.844, "volume": 0.0, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 6.844, "high": 6.844, "low": 6.844, "close": 6.844, "volume": 0.0, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 7.0, "high": 7.001, "low": 6.982, "close": 7.001, "volume": 95.99, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 7.001, "high": 7.042, "low": 7.001, "close": 7.042, "volume": 105.51, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 7.109, "high": 7.155, "low": 7.109, "close": 7.155, "volume": 61.03, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 7.155, "high": 7.155, "low": 7.155, "close": 7.155, "volume": 0.0, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 7.098, "high": 7.1, "low": 7.098, "close": 7.1, "volume": 5.12, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 0.34, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 0.0, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 0.0, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 7.158, "high": 7.158, "low": 7.158, "close": 7.158, "volume": 0.0, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 7.158, "high": 7.162, "low": 7.077, "close": 7.077, "volume": 7.92, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 7.197, "high": 7.197, "low": 7.197, "close": 7.197, "volume": 8.02, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 7.038, "high": 7.038, "low": 6.993, "close": 6.993, "volume": 61.47, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 6.993, "high": 6.993, "low": 6.993, "close": 6.993, "volume": 0.0, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 6.993, "high": 6.993, "low": 6.993, "close": 6.993, "volume": 0.0, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 6.993, "high": 6.993, "low": 6.993, "close": 6.993, "volume": 0.0, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 6.993, "high": 6.993, "low": 6.993, "close": 6.993, "volume": 0.0, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 6.994, "high": 6.994, "low": 6.987, "close": 6.987, "volume": 110.41, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 6.987, "high": 6.987, "low": 6.987, "close": 6.987, "volume": 0.0, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 6.964, "high": 6.964, "low": 6.964, "close": 6.964, "volume": 2.55, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 6.958, "high": 6.958, "low": 6.95, "close": 6.95, "volume": 34.1, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 6.948, "high": 6.95, "low": 6.948, "close": 6.95, "volume": 175.44, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 6.949, "high": 6.95, "low": 6.947, "close": 6.95, "volume": 191.72, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 6.95, "high": 6.95, "low": 6.95, "close": 6.95, "volume": 0.0, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 7.086, "high": 7.086, "low": 7.086, "close": 7.086, "volume": 1.12, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 6.96, "high": 6.96, "low": 6.771, "close": 6.918, "volume": 381.56, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 6.936, "high": 6.937, "low": 6.935, "close": 6.937, "volume": 91.11, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 6.933, "high": 6.933, "low": 6.933, "close": 6.933, "volume": 0.15, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 6.789, "high": 6.81, "low": 6.789, "close": 6.81, "volume": 5.4, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 6.81, "high": 6.81, "low": 6.81, "close": 6.81, "volume": 0.0, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 6.81, "high": 6.81, "low": 6.81, "close": 6.81, "volume": 0.0, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 6.81, "high": 6.81, "low": 6.81, "close": 6.81, "volume": 0.0, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 6.81, "high": 6.81, "low": 6.81, "close": 6.81, "volume": 0.0, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 6.81, "high": 6.81, "low": 6.81, "close": 6.81, "volume": 0.0, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 6.878, "high": 6.878, "low": 6.806, "close": 6.806, "volume": 8.85, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 6.995, "high": 6.995, "low": 6.843, "close": 6.843, "volume": 26.55, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 6.783, "high": 6.783, "low": 6.782, "close": 6.782, "volume": 55.11, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 6.782, "high": 6.782, "low": 6.782, "close": 6.782, "volume": 0.0, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 6.782, "high": 6.803, "low": 6.782, "close": 6.803, "volume": 80.9, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 6.803, "high": 6.803, "low": 6.803, "close": 6.803, "volume": 0.0, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 6.923, "high": 6.923, "low": 6.762, "close": 6.796, "volume": 8.15, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 6.796, "high": 6.796, "low": 6.796, "close": 6.796, "volume": 0.0, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 6.775, "high": 6.775, "low": 6.775, "close": 6.775, "volume": 9.99, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 6.757, "high": 6.757, "low": 6.75, "close": 6.75, "volume": 109.41, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 6.75, "high": 6.75, "low": 6.75, "close": 6.75, "volume": 0.0, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 6.75, "high": 7.004, "low": 6.75, "close": 7.004, "volume": 535.23, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 6.951, "high": 6.951, "low": 6.806, "close": 6.806, "volume": 5.19, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 6.922, "high": 6.942, "low": 6.839, "close": 6.839, "volume": 202.99, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 6.828, "high": 6.828, "low": 6.828, "close": 6.828, "volume": 7.4, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 6.828, "high": 6.828, "low": 6.828, "close": 6.828, "volume": 0.0, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 6.869, "high": 6.869, "low": 6.869, "close": 6.869, "volume": 49.1, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 6.869, "high": 6.869, "low": 6.869, "close": 6.869, "volume": 0.0, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 6.869, "high": 6.869, "low": 6.869, "close": 6.869, "volume": 0.0, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 6.869, "high": 6.869, "low": 6.869, "close": 6.869, "volume": 0.0, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 6.869, "high": 6.869, "low": 6.869, "close": 6.869, "volume": 0.0, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 6.804, "high": 7.055, "low": 6.804, "close": 7.03, "volume": 165.62, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 7.071, "high": 7.201, "low": 7.071, "close": 7.084, "volume": 115.47, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 7.081, "high": 7.217, "low": 7.081, "close": 7.217, "volume": 62.58, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 7.233, "high": 7.3, "low": 7.174, "close": 7.174, "volume": 73.28, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 7.174, "high": 7.174, "low": 7.174, "close": 7.174, "volume": 0.0, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 7.238, "high": 7.32, "low": 7.181, "close": 7.181, "volume": 298.27, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 7.318, "high": 7.352, "low": 7.254, "close": 7.352, "volume": 99.6, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 7.351, "high": 7.399, "low": 7.342, "close": 7.399, "volume": 132.42, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 7.435, "high": 7.435, "low": 6.745, "close": 7.419, "volume": 989.5, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 7.428, "high": 7.428, "low": 7.314, "close": 7.314, "volume": 159.46, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 7.317, "high": 7.317, "low": 7.317, "close": 7.317, "volume": 27.5, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 7.317, "high": 7.317, "low": 7.317, "close": 7.317, "volume": 0.0, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 7.31, "high": 7.31, "low": 7.31, "close": 7.31, "volume": 24.73, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 7.327, "high": 7.435, "low": 7.327, "close": 7.426, "volume": 18.04, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 7.351, "high": 7.351, "low": 7.317, "close": 7.33, "volume": 3.7, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 7.39, "high": 7.433, "low": 7.39, "close": 7.433, "volume": 18.21, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 7.433, "high": 7.433, "low": 7.433, "close": 7.433, "volume": 0.0, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 7.422, "high": 7.422, "low": 7.422, "close": 7.422, "volume": 2.03, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 7.391, "high": 7.391, "low": 7.391, "close": 7.391, "volume": 3.32, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 7.428, "high": 7.428, "low": 7.428, "close": 7.428, "volume": 6.02, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 7.428, "high": 7.428, "low": 7.428, "close": 7.428, "volume": 0.0, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 7.373, "high": 7.381, "low": 7.316, "close": 7.316, "volume": 30.94, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 7.316, "high": 7.316, "low": 7.316, "close": 7.316, "volume": 0.0, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 7.316, "high": 7.316, "low": 7.316, "close": 7.316, "volume": 0.0, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 7.303, "high": 7.356, "low": 7.234, "close": 7.283, "volume": 181.03, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 7.28, "high": 7.301, "low": 7.28, "close": 7.301, "volume": 16.02, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 7.231, "high": 7.231, "low": 7.071, "close": 7.071, "volume": 116.2, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 7.213, "high": 7.213, "low": 7.211, "close": 7.211, "volume": 10.29, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 7.232, "high": 7.233, "low": 7.232, "close": 7.233, "volume": 56.31, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 7.233, "high": 7.233, "low": 7.233, "close": 7.233, "volume": 0.0, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 7.08, "high": 7.255, "low": 7.079, "close": 7.255, "volume": 144.83, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 7.255, "high": 7.255, "low": 7.255, "close": 7.255, "volume": 0.0, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 7.255, "high": 7.255, "low": 7.255, "close": 7.255, "volume": 0.0, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 7.255, "high": 7.255, "low": 7.255, "close": 7.255, "volume": 0.0, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 7.255, "high": 7.255, "low": 7.255, "close": 7.255, "volume": 0.0, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 7.322, "high": 7.322, "low": 7.097, "close": 7.194, "volume": 57.42, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 7.297, "high": 7.302, "low": 7.297, "close": 7.302, "volume": 67.71, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 7.219, "high": 7.219, "low": 7.218, "close": 7.218, "volume": 25.66, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 7.319, "high": 7.319, "low": 7.319, "close": 7.319, "volume": 2.67, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 7.178, "high": 7.178, "low": 7.178, "close": 7.178, "volume": 3.77, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 7.178, "high": 7.178, "low": 7.178, "close": 7.178, "volume": 0.0, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 7.178, "high": 7.178, "low": 7.178, "close": 7.178, "volume": 0.0, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 7.321, "high": 7.325, "low": 7.321, "close": 7.325, "volume": 47.47, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 7.345, "high": 7.545, "low": 7.336, "close": 7.534, "volume": 949.79, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 7.534, "high": 7.534, "low": 7.534, "close": 7.534, "volume": 0.0, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 7.457, "high": 7.457, "low": 7.44, "close": 7.442, "volume": 59.2, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 7.414, "high": 7.414, "low": 7.399, "close": 7.399, "volume": 63.65, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 7.439, "high": 7.439, "low": 7.367, "close": 7.367, "volume": 7.55, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 7.372, "high": 7.467, "low": 7.372, "close": 7.467, "volume": 96.23, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 7.485, "high": 7.485, "low": 7.399, "close": 7.399, "volume": 45.32, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 7.444, "high": 7.455, "low": 7.442, "close": 7.455, "volume": 22.65, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 7.494, "high": 7.572, "low": 7.483, "close": 7.572, "volume": 375.5, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 7.504, "high": 7.609, "low": 7.504, "close": 7.513, "volume": 34.83, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 7.513, "high": 7.513, "low": 7.513, "close": 7.513, "volume": 0.0, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 7.511, "high": 7.526, "low": 7.488, "close": 7.488, "volume": 66.81, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 7.538, "high": 7.615, "low": 7.524, "close": 7.524, "volume": 145.0, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 7.524, "high": 7.524, "low": 7.524, "close": 7.524, "volume": 0.0, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 7.524, "high": 7.524, "low": 7.524, "close": 7.524, "volume": 0.0, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 7.524, "high": 7.524, "low": 7.524, "close": 7.524, "volume": 0.0, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 7.489, "high": 7.522, "low": 7.48, "close": 7.484, "volume": 65.7, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 7.481, "high": 7.59, "low": 7.466, "close": 7.466, "volume": 165.87, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 7.463, "high": 7.463, "low": 7.462, "close": 7.462, "volume": 27.14, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 7.521, "high": 7.521, "low": 7.521, "close": 7.521, "volume": 1.32, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 7.529, "high": 7.536, "low": 7.529, "close": 7.536, "volume": 75.54, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 7.483, "high": 7.483, "low": 7.483, "close": 7.483, "volume": 6.04, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 7.483, "high": 7.483, "low": 7.483, "close": 7.483, "volume": 0.0, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 7.483, "high": 7.483, "low": 7.483, "close": 7.483, "volume": 0.0, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 7.483, "high": 7.483, "low": 7.483, "close": 7.483, "volume": 0.0, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 7.603, "high": 7.632, "low": 7.603, "close": 7.632, "volume": 59.07, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 7.639, "high": 7.66, "low": 7.525, "close": 7.66, "volume": 48.7, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 7.515, "high": 7.769, "low": 7.515, "close": 7.627, "volume": 180.35, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 7.606, "high": 7.606, "low": 7.606, "close": 7.606, "volume": 3.05, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 7.606, "high": 7.606, "low": 7.606, "close": 7.606, "volume": 68.92, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 7.744, "high": 7.744, "low": 7.744, "close": 7.744, "volume": 22.09, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 7.694, "high": 8.014, "low": 7.694, "close": 8.014, "volume": 478.46, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 7.961, "high": 8.189, "low": 7.863, "close": 7.962, "volume": 8190.74, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 7.964, "high": 8.082, "low": 7.911, "close": 7.911, "volume": 202.57, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 7.911, "high": 7.976, "low": 7.878, "close": 7.878, "volume": 448.77, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 7.972, "high": 7.974, "low": 7.873, "close": 7.974, "volume": 73.05, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 7.974, "high": 7.976, "low": 7.974, "close": 7.976, "volume": 115.7, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 7.976, "high": 7.991, "low": 7.912, "close": 7.991, "volume": 6.55, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 7.912, "high": 8.005, "low": 7.911, "close": 7.97, "volume": 62.64, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 7.877, "high": 7.973, "low": 7.87, "close": 7.87, "volume": 243.87, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 7.864, "high": 7.911, "low": 7.844, "close": 7.856, "volume": 41.79, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 7.848, "high": 7.854, "low": 7.797, "close": 7.854, "volume": 117.23, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 7.813, "high": 7.813, "low": 7.756, "close": 7.756, "volume": 38.26, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 7.83, "high": 7.931, "low": 7.83, "close": 7.931, "volume": 102.56, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 7.93, "high": 7.93, "low": 7.93, "close": 7.93, "volume": 35.05, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 7.931, "high": 7.955, "low": 7.874, "close": 7.955, "volume": 198.44, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 7.955, "high": 7.955, "low": 7.955, "close": 7.955, "volume": 0.0, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 7.912, "high": 7.912, "low": 7.911, "close": 7.911, "volume": 22.71, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 7.911, "high": 7.911, "low": 7.911, "close": 7.911, "volume": 0.0, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 7.864, "high": 7.864, "low": 7.828, "close": 7.828, "volume": 91.23, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 7.828, "high": 7.877, "low": 7.788, "close": 7.871, "volume": 68.11, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 7.871, "high": 7.871, "low": 7.871, "close": 7.871, "volume": 0.0, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 7.765, "high": 7.816, "low": 7.735, "close": 7.816, "volume": 37.7, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 7.739, "high": 7.739, "low": 7.716, "close": 7.716, "volume": 49.13, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 7.71, "high": 7.71, "low": 7.693, "close": 7.693, "volume": 26.53, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 7.676, "high": 7.676, "low": 7.676, "close": 7.676, "volume": 39.33, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 7.678, "high": 7.681, "low": 7.641, "close": 7.649, "volume": 56.88, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 7.639, "high": 7.639, "low": 7.631, "close": 7.631, "volume": 24.84, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 7.727, "high": 7.727, "low": 7.727, "close": 7.727, "volume": 54.22, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 7.727, "high": 7.727, "low": 7.727, "close": 7.727, "volume": 0.0, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 7.729, "high": 7.737, "low": 7.672, "close": 7.672, "volume": 35.92, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 7.738, "high": 7.738, "low": 7.668, "close": 7.668, "volume": 65.92, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 7.656, "high": 7.656, "low": 7.603, "close": 7.603, "volume": 157.99, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 7.667, "high": 7.681, "low": 7.655, "close": 7.655, "volume": 138.05, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 7.655, "high": 7.655, "low": 7.655, "close": 7.655, "volume": 0.0, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 7.682, "high": 7.787, "low": 7.682, "close": 7.787, "volume": 76.39, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 7.806, "high": 7.976, "low": 7.716, "close": 7.838, "volume": 316.76, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 7.873, "high": 7.873, "low": 7.814, "close": 7.814, "volume": 68.81, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 7.767, "high": 7.767, "low": 7.748, "close": 7.748, "volume": 67.4, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 7.829, "high": 7.879, "low": 7.829, "close": 7.879, "volume": 102.67, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 7.815, "high": 7.815, "low": 7.814, "close": 7.814, "volume": 27.55, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 7.766, "high": 7.779, "low": 7.621, "close": 7.621, "volume": 172.23, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 7.654, "high": 7.731, "low": 7.654, "close": 7.731, "volume": 37.11, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 7.78, "high": 7.83, "low": 7.78, "close": 7.83, "volume": 112.51, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 7.783, "high": 7.783, "low": 7.783, "close": 7.783, "volume": 3.51, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 7.77, "high": 7.77, "low": 7.765, "close": 7.765, "volume": 45.26, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 7.79, "high": 7.79, "low": 7.716, "close": 7.716, "volume": 25.78, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 7.672, "high": 7.673, "low": 7.668, "close": 7.668, "volume": 105.93, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 7.641, "high": 7.641, "low": 7.641, "close": 7.641, "volume": 5.97, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 7.714, "high": 7.714, "low": 7.714, "close": 7.714, "volume": 178.89, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 7.722, "high": 7.731, "low": 7.722, "close": 7.731, "volume": 29.13, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 7.78, "high": 7.802, "low": 7.78, "close": 7.802, "volume": 28.32, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 7.717, "high": 7.829, "low": 7.717, "close": 7.829, "volume": 103.85, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 7.829, "high": 7.829, "low": 7.829, "close": 7.829, "volume": 2.55, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 7.829, "high": 8.504, "low": 7.774, "close": 8.496, "volume": 3395.54, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 8.499, "high": 8.997, "low": 8.341, "close": 8.995, "volume": 1668.04, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 8.883, "high": 9.512, "low": 8.793, "close": 9.465, "volume": 1176.8, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 9.338, "high": 9.392, "low": 9.206, "close": 9.206, "volume": 1523.64, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 9.158, "high": 9.334, "low": 9.104, "close": 9.334, "volume": 217.24, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 9.251, "high": 9.417, "low": 9.251, "close": 9.308, "volume": 356.33, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 9.368, "high": 9.368, "low": 9.135, "close": 9.167, "volume": 230.51, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 9.269, "high": 9.269, "low": 9.132, "close": 9.132, "volume": 70.97, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 9.209, "high": 9.244, "low": 9.209, "close": 9.244, "volume": 120.46, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 9.159, "high": 9.159, "low": 9.156, "close": 9.156, "volume": 26.69, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 9.229, "high": 9.229, "low": 9.081, "close": 9.215, "volume": 145.43, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 9.212, "high": 9.334, "low": 9.21, "close": 9.226, "volume": 1682.85, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 9.229, "high": 9.229, "low": 9.229, "close": 9.229, "volume": 7.48, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 9.304, "high": 9.304, "low": 9.301, "close": 9.301, "volume": 7.3, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 9.314, "high": 9.315, "low": 9.19, "close": 9.19, "volume": 71.0, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 9.311, "high": 9.416, "low": 9.274, "close": 9.274, "volume": 70.75, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 9.417, "high": 9.435, "low": 9.31, "close": 9.31, "volume": 128.12, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 9.293, "high": 9.469, "low": 9.29, "close": 9.439, "volume": 302.59, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 9.476, "high": 9.558, "low": 9.376, "close": 9.543, "volume": 255.87, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 9.56, "high": 9.56, "low": 9.354, "close": 9.354, "volume": 43.54, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 9.57, "high": 9.57, "low": 9.326, "close": 9.326, "volume": 165.8, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 9.326, "high": 9.614, "low": 9.323, "close": 9.344, "volume": 336.19, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 9.341, "high": 9.476, "low": 9.339, "close": 9.34, "volume": 203.03, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 9.34, "high": 9.34, "low": 9.326, "close": 9.326, "volume": 13.62, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 9.305, "high": 9.439, "low": 9.293, "close": 9.439, "volume": 76.25, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 9.447, "high": 9.614, "low": 9.357, "close": 9.495, "volume": 223.11, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 9.602, "high": 9.602, "low": 9.447, "close": 9.552, "volume": 29.14, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 9.606, "high": 9.653, "low": 9.461, "close": 9.653, "volume": 128.54, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 9.556, "high": 9.657, "low": 9.518, "close": 9.656, "volume": 211.45, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 9.66, "high": 9.697, "low": 9.66, "close": 9.697, "volume": 453.11, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 9.695, "high": 9.695, "low": 9.517, "close": 9.517, "volume": 78.99, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 9.584, "high": 9.584, "low": 9.477, "close": 9.477, "volume": 36.61, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 9.495, "high": 9.495, "low": 9.495, "close": 9.495, "volume": 8.8, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 9.516, "high": 9.659, "low": 9.41, "close": 9.41, "volume": 126.37, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 9.43, "high": 9.43, "low": 9.43, "close": 9.43, "volume": 39.1, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 9.616, "high": 9.617, "low": 9.596, "close": 9.617, "volume": 47.96, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 9.493, "high": 9.643, "low": 9.492, "close": 9.623, "volume": 30.48, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 9.623, "high": 9.623, "low": 9.623, "close": 9.623, "volume": 0.0, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 9.411, "high": 9.411, "low": 9.356, "close": 9.356, "volume": 49.41, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 9.355, "high": 9.456, "low": 9.344, "close": 9.344, "volume": 85.49, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 9.339, "high": 9.339, "low": 9.217, "close": 9.217, "volume": 92.39, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 9.206, "high": 9.276, "low": 9.016, "close": 9.016, "volume": 134.27, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 9.062, "high": 9.122, "low": 9.062, "close": 9.122, "volume": 43.48, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 9.078, "high": 9.399, "low": 9.078, "close": 9.347, "volume": 436.41, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 9.29, "high": 9.29, "low": 9.164, "close": 9.164, "volume": 152.48, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 9.278, "high": 9.279, "low": 9.164, "close": 9.164, "volume": 232.17, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 9.164, "high": 9.315, "low": 9.164, "close": 9.226, "volume": 111.67, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 9.165, "high": 9.24, "low": 9.087, "close": 9.087, "volume": 117.09, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 9.087, "high": 9.212, "low": 9.087, "close": 9.212, "volume": 11.68, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 9.088, "high": 9.244, "low": 9.088, "close": 9.156, "volume": 89.87, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 9.237, "high": 9.347, "low": 9.237, "close": 9.347, "volume": 132.67, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 9.398, "high": 9.428, "low": 9.295, "close": 9.295, "volume": 191.83, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 9.372, "high": 9.436, "low": 9.258, "close": 9.265, "volume": 24.84, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 9.265, "high": 9.265, "low": 9.265, "close": 9.265, "volume": 0.0, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 9.396, "high": 9.396, "low": 9.263, "close": 9.263, "volume": 40.66, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 9.263, "high": 9.263, "low": 9.263, "close": 9.263, "volume": 0.0, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 9.312, "high": 9.312, "low": 9.312, "close": 9.312, "volume": 0.18, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 9.45, "high": 9.46, "low": 9.321, "close": 9.351, "volume": 300.28, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 9.354, "high": 9.484, "low": 9.354, "close": 9.363, "volume": 80.15, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 9.501, "high": 9.57, "low": 9.501, "close": 9.57, "volume": 93.89, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 9.611, "high": 9.828, "low": 9.611, "close": 9.784, "volume": 556.93, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 9.639, "high": 9.639, "low": 9.619, "close": 9.619, "volume": 130.92, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 9.594, "high": 9.685, "low": 9.534, "close": 9.534, "volume": 62.51, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 9.495, "high": 9.495, "low": 9.451, "close": 9.451, "volume": 47.77, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 9.424, "high": 9.826, "low": 9.424, "close": 9.784, "volume": 257.8, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 9.712, "high": 9.863, "low": 9.548, "close": 9.753, "volume": 315.71, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 9.534, "high": 9.689, "low": 9.271, "close": 9.468, "volume": 201.25, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 9.445, "high": 9.479, "low": 9.264, "close": 9.264, "volume": 39.03, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 9.238, "high": 9.453, "low": 9.238, "close": 9.404, "volume": 63.44, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 9.229, "high": 9.229, "low": 9.228, "close": 9.228, "volume": 9.23, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 9.227, "high": 9.227, "low": 8.991, "close": 9.103, "volume": 299.27, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 9.136, "high": 9.156, "low": 8.99, "close": 9.134, "volume": 258.54, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 9.173, "high": 9.203, "low": 9.173, "close": 9.203, "volume": 108.13, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 9.088, "high": 9.088, "low": 8.638, "close": 9.038, "volume": 823.15, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 9.057, "high": 9.343, "low": 9.017, "close": 9.087, "volume": 855.45, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 9.088, "high": 9.088, "low": 9.085, "close": 9.085, "volume": 11.48, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 9.085, "high": 9.085, "low": 9.085, "close": 9.085, "volume": 0.0, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 9.173, "high": 9.234, "low": 9.173, "close": 9.234, "volume": 101.42, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 9.243, "high": 9.343, "low": 9.161, "close": 9.343, "volume": 142.88, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 9.229, "high": 9.229, "low": 9.133, "close": 9.133, "volume": 168.89, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 9.243, "high": 9.31, "low": 9.243, "close": 9.31, "volume": 50.84, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 9.308, "high": 9.828, "low": 9.308, "close": 9.485, "volume": 1150.47, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 9.466, "high": 9.466, "low": 9.184, "close": 9.184, "volume": 214.06, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 9.157, "high": 9.257, "low": 9.069, "close": 9.069, "volume": 192.8, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 9.053, "high": 9.053, "low": 9.015, "close": 9.015, "volume": 6.73, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 8.997, "high": 9.122, "low": 8.988, "close": 9.122, "volume": 95.86, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 9.041, "high": 9.14, "low": 9.041, "close": 9.14, "volume": 9.21, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 9.158, "high": 9.177, "low": 9.158, "close": 9.177, "volume": 108.41, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 9.184, "high": 9.535, "low": 9.088, "close": 9.353, "volume": 270.02, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 9.297, "high": 9.297, "low": 9.222, "close": 9.222, "volume": 132.69, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 9.314, "high": 9.358, "low": 8.989, "close": 9.235, "volume": 446.04, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 9.187, "high": 9.187, "low": 9.187, "close": 9.187, "volume": 0.13, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 9.286, "high": 9.343, "low": 9.193, "close": 9.193, "volume": 326.97, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 9.161, "high": 9.235, "low": 9.053, "close": 9.135, "volume": 101.24, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 9.026, "high": 9.174, "low": 9.026, "close": 9.174, "volume": 30.58, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 9.243, "high": 9.54, "low": 9.233, "close": 9.54, "volume": 316.88, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 9.54, "high": 10.111, "low": 9.54, "close": 10.013, "volume": 4131.1, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 10.111, "high": 10.5, "low": 10.012, "close": 10.111, "volume": 2275.47, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 10.303, "high": 10.305, "low": 9.7, "close": 10.061, "volume": 814.2, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 10.015, "high": 10.118, "low": 10.015, "close": 10.116, "volume": 57.72, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 9.982, "high": 10.201, "low": 9.982, "close": 10.201, "volume": 125.68, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 10.215, "high": 10.374, "low": 10.215, "close": 10.301, "volume": 152.91, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 10.397, "high": 10.557, "low": 10.264, "close": 10.467, "volume": 393.76, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 10.467, "high": 10.73, "low": 10.467, "close": 10.618, "volume": 760.42, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 10.524, "high": 10.849, "low": 10.524, "close": 10.69, "volume": 326.91, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 10.825, "high": 10.855, "low": 10.697, "close": 10.855, "volume": 123.51, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 10.867, "high": 10.867, "low": 10.687, "close": 10.687, "volume": 15.71, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 10.857, "high": 10.967, "low": 10.857, "close": 10.967, "volume": 194.57, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 10.971, "high": 10.989, "low": 10.794, "close": 10.794, "volume": 1290.51, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 10.775, "high": 10.775, "low": 10.775, "close": 10.775, "volume": 5.63, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 10.777, "high": 10.934, "low": 10.777, "close": 10.934, "volume": 44.08, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 10.95, "high": 10.951, "low": 10.945, "close": 10.945, "volume": 52.18, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 10.931, "high": 10.944, "low": 10.743, "close": 10.944, "volume": 1430.79, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 10.944, "high": 11.0, "low": 10.942, "close": 10.943, "volume": 515.44, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 10.851, "high": 10.851, "low": 10.686, "close": 10.686, "volume": 199.85, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 10.811, "high": 10.87, "low": 10.687, "close": 10.87, "volume": 97.75, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 10.874, "high": 11.198, "low": 10.874, "close": 10.896, "volume": 1926.42, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 10.88, "high": 10.965, "low": 10.794, "close": 10.794, "volume": 115.35, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 10.792, "high": 11.072, "low": 10.742, "close": 11.072, "volume": 370.31, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 11.099, "high": 11.394, "low": 10.94, "close": 11.394, "volume": 427.43, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 11.348, "high": 11.392, "low": 10.92, "close": 11.072, "volume": 996.17, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 11.099, "high": 11.099, "low": 11.086, "close": 11.087, "volume": 37.65, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 11.1, "high": 11.173, "low": 11.1, "close": 11.173, "volume": 5.59, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 11.173, "high": 11.25, "low": 11.069, "close": 11.231, "volume": 80.0, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 11.25, "high": 11.271, "low": 11.25, "close": 11.271, "volume": 88.91, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 11.271, "high": 11.394, "low": 11.206, "close": 11.206, "volume": 146.72, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 11.182, "high": 11.267, "low": 11.124, "close": 11.263, "volume": 161.2, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 11.097, "high": 11.097, "low": 11.091, "close": 11.091, "volume": 53.87, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 11.267, "high": 11.394, "low": 11.267, "close": 11.394, "volume": 137.28, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 11.248, "high": 11.248, "low": 11.166, "close": 11.166, "volume": 114.35, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 11.32, "high": 11.518, "low": 11.124, "close": 11.25, "volume": 522.87, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 11.266, "high": 11.321, "low": 11.266, "close": 11.321, "volume": 56.52, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 11.307, "high": 11.435, "low": 11.2, "close": 11.386, "volume": 164.36, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 11.333, "high": 11.333, "low": 11.21, "close": 11.21, "volume": 109.38, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 11.181, "high": 11.181, "low": 11.181, "close": 11.181, "volume": 13.18, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 11.377, "high": 11.381, "low": 11.377, "close": 11.38, "volume": 75.3, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 11.381, "high": 11.561, "low": 11.312, "close": 11.497, "volume": 471.76, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 11.55, "high": 11.591, "low": 11.37, "close": 11.518, "volume": 217.66, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 11.427, "high": 11.427, "low": 11.293, "close": 11.293, "volume": 141.13, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 11.438, "high": 11.661, "low": 11.35, "close": 11.661, "volume": 519.5, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 11.661, "high": 11.778, "low": 11.459, "close": 11.459, "volume": 629.48, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 11.451, "high": 11.578, "low": 11.303, "close": 11.4, "volume": 339.4, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 11.486, "high": 11.496, "low": 11.486, "close": 11.492, "volume": 98.61, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 11.307, "high": 11.307, "low": 11.294, "close": 11.294, "volume": 59.58, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 11.492, "high": 11.497, "low": 11.466, "close": 11.495, "volume": 1916.94, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 11.458, "high": 11.48, "low": 11.298, "close": 11.298, "volume": 140.37, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 11.295, "high": 11.295, "low": 11.221, "close": 11.221, "volume": 188.73, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 11.302, "high": 11.333, "low": 11.217, "close": 11.217, "volume": 26.58, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 11.283, "high": 11.284, "low": 11.149, "close": 11.149, "volume": 175.4, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 11.238, "high": 11.325, "low": 11.144, "close": 11.309, "volume": 95.56, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 11.148, "high": 11.284, "low": 11.148, "close": 11.284, "volume": 65.09, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 11.299, "high": 11.325, "low": 11.201, "close": 11.201, "volume": 761.99, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 11.184, "high": 11.184, "low": 11.019, "close": 11.03, "volume": 329.06, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 11.03, "high": 11.03, "low": 11.03, "close": 11.03, "volume": 0.0, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 11.046, "high": 11.211, "low": 11.03, "close": 11.211, "volume": 180.34, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 11.154, "high": 11.154, "low": 11.154, "close": 11.154, "volume": 5.43, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 11.154, "high": 11.154, "low": 11.154, "close": 11.154, "volume": 0.0, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 11.167, "high": 11.167, "low": 11.068, "close": 11.068, "volume": 91.75, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 11.022, "high": 11.022, "low": 10.948, "close": 10.951, "volume": 102.76, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 11.055, "high": 11.055, "low": 10.951, "close": 10.951, "volume": 7.71, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 11.076, "high": 11.076, "low": 10.951, "close": 11.075, "volume": 82.64, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 11.075, "high": 11.139, "low": 11.075, "close": 11.139, "volume": 20.23, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 11.151, "high": 11.152, "low": 10.978, "close": 11.094, "volume": 39.05, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 10.995, "high": 10.995, "low": 10.913, "close": 10.915, "volume": 109.06, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 11.1, "high": 11.115, "low": 11.03, "close": 11.106, "volume": 987.92, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 11.146, "high": 11.195, "low": 10.959, "close": 11.195, "volume": 294.51, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 11.021, "high": 11.174, "low": 11.02, "close": 11.027, "volume": 62.86, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 11.197, "high": 11.197, "low": 11.197, "close": 11.197, "volume": 2.4, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 11.197, "high": 11.21, "low": 11.013, "close": 11.025, "volume": 40.08, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 11.08, "high": 11.16, "low": 11.079, "close": 11.104, "volume": 21.35, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 11.202, "high": 11.202, "low": 11.095, "close": 11.095, "volume": 5.92, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 11.155, "high": 11.155, "low": 11.155, "close": 11.155, "volume": 0.13, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 11.124, "high": 11.124, "low": 11.025, "close": 11.025, "volume": 74.11, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 11.013, "high": 11.013, "low": 10.9, "close": 10.9, "volume": 651.4, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 10.9, "high": 11.008, "low": 10.794, "close": 10.794, "volume": 588.04, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 10.783, "high": 10.886, "low": 10.759, "close": 10.881, "volume": 330.93, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 10.76, "high": 10.861, "low": 10.74, "close": 10.74, "volume": 24.53, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 10.699, "high": 10.825, "low": 10.62, "close": 10.62, "volume": 117.01, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 10.65, "high": 10.77, "low": 10.62, "close": 10.633, "volume": 150.53, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 10.819, "high": 10.871, "low": 10.633, "close": 10.823, "volume": 1232.88, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 10.687, "high": 10.967, "low": 10.633, "close": 10.795, "volume": 8882.85, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 10.982, "high": 10.987, "low": 10.982, "close": 10.987, "volume": 57.18, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 10.987, "high": 10.987, "low": 10.987, "close": 10.987, "volume": 0.0, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 10.965, "high": 10.987, "low": 10.797, "close": 10.8, "volume": 38.87, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 10.805, "high": 10.805, "low": 10.805, "close": 10.805, "volume": 5.01, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 10.801, "high": 10.888, "low": 10.745, "close": 10.791, "volume": 509.96, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 10.933, "high": 11.026, "low": 10.798, "close": 10.798, "volume": 252.13, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 10.794, "high": 10.893, "low": 10.74, "close": 10.74, "volume": 107.97, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 10.697, "high": 10.879, "low": 10.662, "close": 10.879, "volume": 138.78, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 10.881, "high": 11.014, "low": 10.691, "close": 10.948, "volume": 448.12, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 10.967, "high": 11.12, "low": 10.967, "close": 11.12, "volume": 637.65, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 10.977, "high": 10.977, "low": 10.858, "close": 10.858, "volume": 176.45, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 11.043, "high": 11.156, "low": 10.854, "close": 11.156, "volume": 236.96, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 11.157, "high": 11.157, "low": 10.964, "close": 11.149, "volume": 2764.69, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 10.965, "high": 10.966, "low": 10.965, "close": 10.965, "volume": 13.2, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 11.153, "high": 11.454, "low": 11.124, "close": 11.454, "volume": 389.43, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 11.355, "high": 11.355, "low": 11.124, "close": 11.124, "volume": 235.73, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 11.112, "high": 11.112, "low": 10.9, "close": 10.9, "volume": 142.28, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 10.9, "high": 11.044, "low": 10.9, "close": 11.044, "volume": 146.34, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 11.044, "high": 11.044, "low": 11.044, "close": 11.044, "volume": 0.0, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 11.1, "high": 11.494, "low": 11.1, "close": 11.13, "volume": 2951.33, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 11.13, "high": 11.13, "low": 11.127, "close": 11.127, "volume": 47.49, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 11.124, "high": 11.124, "low": 10.993, "close": 10.993, "volume": 68.48, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 10.993, "high": 10.993, "low": 10.928, "close": 10.928, "volume": 251.14, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 10.903, "high": 10.928, "low": 10.88, "close": 10.88, "volume": 14.57, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 10.856, "high": 10.921, "low": 10.686, "close": 10.879, "volume": 545.81, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 10.879, "high": 10.913, "low": 10.879, "close": 10.897, "volume": 2.5, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 10.756, "high": 10.756, "low": 10.756, "close": 10.756, "volume": 14.7, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 10.789, "high": 10.911, "low": 10.789, "close": 10.911, "volume": 582.67, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 10.842, "high": 10.842, "low": 10.652, "close": 10.652, "volume": 121.96, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 10.632, "high": 10.659, "low": 10.5, "close": 10.657, "volume": 585.78, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 10.527, "high": 10.625, "low": 10.527, "close": 10.527, "volume": 7.45, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 10.565, "high": 10.654, "low": 10.233, "close": 10.53, "volume": 1068.78, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 10.463, "high": 10.557, "low": 10.463, "close": 10.557, "volume": 29.91, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 10.584, "high": 10.617, "low": 10.584, "close": 10.617, "volume": 47.73, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 10.617, "high": 10.617, "low": 10.617, "close": 10.617, "volume": 0.0, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 10.615, "high": 10.615, "low": 10.615, "close": 10.615, "volume": 10.0, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 10.474, "high": 10.474, "low": 10.473, "close": 10.473, "volume": 53.04, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 10.571, "high": 10.581, "low": 10.571, "close": 10.581, "volume": 11.23, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 10.59, "high": 10.59, "low": 10.59, "close": 10.59, "volume": 19.12, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 10.597, "high": 10.597, "low": 10.593, "close": 10.593, "volume": 6.54, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 10.421, "high": 10.54, "low": 10.421, "close": 10.54, "volume": 0.61, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 10.542, "high": 10.629, "low": 10.542, "close": 10.629, "volume": 137.84, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 10.482, "high": 10.65, "low": 10.479, "close": 10.479, "volume": 539.55, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 10.479, "high": 10.608, "low": 10.244, "close": 10.604, "volume": 745.38, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 10.605, "high": 10.617, "low": 10.605, "close": 10.617, "volume": 137.37, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 10.508, "high": 10.508, "low": 10.508, "close": 10.508, "volume": 17.2, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 10.498, "high": 10.498, "low": 10.473, "close": 10.473, "volume": 56.0, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 10.608, "high": 10.646, "low": 10.377, "close": 10.377, "volume": 244.58, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 10.553, "high": 10.579, "low": 10.553, "close": 10.579, "volume": 115.08, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 10.607, "high": 10.716, "low": 10.607, "close": 10.716, "volume": 397.61, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 10.743, "high": 10.855, "low": 10.743, "close": 10.855, "volume": 72.51, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 10.688, "high": 10.689, "low": 10.688, "close": 10.689, "volume": 8.74, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 10.864, "high": 10.912, "low": 10.864, "close": 10.912, "volume": 58.98, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 10.9, "high": 10.9, "low": 10.783, "close": 10.783, "volume": 40.35, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 10.894, "high": 10.894, "low": 10.777, "close": 10.777, "volume": 59.15, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 10.899, "high": 11.139, "low": 10.898, "close": 10.994, "volume": 768.83, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 10.914, "high": 10.914, "low": 10.913, "close": 10.913, "volume": 25.13, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 11.084, "high": 11.189, "low": 11.056, "close": 11.141, "volume": 111.95, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 11.189, "high": 11.189, "low": 11.043, "close": 11.043, "volume": 73.72, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 11.042, "high": 11.042, "low": 10.854, "close": 10.854, "volume": 1575.27, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 10.851, "high": 10.923, "low": 10.662, "close": 10.693, "volume": 165.26, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 10.657, "high": 10.738, "low": 10.619, "close": 10.726, "volume": 27.05, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 10.726, "high": 10.726, "low": 10.726, "close": 10.726, "volume": 0.0, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 10.723, "high": 10.741, "low": 10.723, "close": 10.741, "volume": 28.19, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 10.769, "high": 10.863, "low": 10.652, "close": 10.863, "volume": 155.4, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 10.864, "high": 10.965, "low": 10.718, "close": 10.718, "volume": 252.2, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 10.703, "high": 10.703, "low": 10.702, "close": 10.702, "volume": 32.09, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 10.702, "high": 10.702, "low": 10.702, "close": 10.702, "volume": 0.0, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 10.702, "high": 10.702, "low": 10.702, "close": 10.702, "volume": 0.0, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 10.693, "high": 10.754, "low": 10.606, "close": 10.754, "volume": 71.02, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 10.754, "high": 10.754, "low": 10.754, "close": 10.754, "volume": 0.0, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 10.754, "high": 10.754, "low": 10.754, "close": 10.754, "volume": 0.0, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 10.754, "high": 10.754, "low": 10.754, "close": 10.754, "volume": 0.0, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 10.754, "high": 10.754, "low": 10.754, "close": 10.754, "volume": 0.0, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 10.765, "high": 10.838, "low": 10.687, "close": 10.687, "volume": 100.78, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 10.796, "high": 11.137, "low": 10.689, "close": 11.044, "volume": 460.03, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 10.949, "high": 10.949, "low": 10.904, "close": 10.926, "volume": 40.98, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 10.904, "high": 10.975, "low": 10.655, "close": 10.655, "volume": 234.11, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 10.635, "high": 10.763, "low": 10.472, "close": 10.472, "volume": 134.84, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 10.472, "high": 10.472, "low": 10.449, "close": 10.449, "volume": 8.97, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 10.42, "high": 10.502, "low": 10.35, "close": 10.353, "volume": 123.15, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 10.494, "high": 10.494, "low": 10.142, "close": 10.231, "volume": 337.43, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 10.142, "high": 10.258, "low": 10.142, "close": 10.241, "volume": 14.5, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 10.227, "high": 10.274, "low": 10.227, "close": 10.274, "volume": 2.16, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 10.23, "high": 10.291, "low": 10.167, "close": 10.291, "volume": 78.86, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 10.152, "high": 10.277, "low": 10.129, "close": 10.13, "volume": 73.19, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 10.219, "high": 10.219, "low": 10.03, "close": 10.03, "volume": 86.24, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 10.002, "high": 10.074, "low": 9.944, "close": 9.947, "volume": 265.35, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 10.023, "high": 10.069, "low": 9.88, "close": 9.959, "volume": 128.06, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 9.959, "high": 10.076, "low": 9.959, "close": 10.076, "volume": 111.76, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 10.051, "high": 10.076, "low": 10.051, "close": 10.076, "volume": 206.69, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 10.076, "high": 10.076, "low": 10.076, "close": 10.076, "volume": 0.0, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 10.043, "high": 10.043, "low": 9.918, "close": 9.918, "volume": 5.87, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 9.918, "high": 9.918, "low": 9.918, "close": 9.918, "volume": 0.0, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 9.918, "high": 9.918, "low": 9.918, "close": 9.918, "volume": 0.0, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 9.918, "high": 9.918, "low": 9.918, "close": 9.918, "volume": 0.0, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 10.073, "high": 10.073, "low": 10.073, "close": 10.073, "volume": 0.25, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 9.981, "high": 9.981, "low": 9.975, "close": 9.975, "volume": 29.89, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 9.975, "high": 9.975, "low": 9.975, "close": 9.975, "volume": 0.0, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 9.975, "high": 9.975, "low": 9.975, "close": 9.975, "volume": 0.0, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 9.952, "high": 9.952, "low": 9.952, "close": 9.952, "volume": 1.01, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 9.883, "high": 9.884, "low": 9.883, "close": 9.883, "volume": 109.1, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 9.869, "high": 9.869, "low": 9.869, "close": 9.869, "volume": 1.0, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 9.869, "high": 9.869, "low": 9.869, "close": 9.869, "volume": 4.83, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 9.869, "high": 9.869, "low": 9.869, "close": 9.869, "volume": 0.0, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 9.869, "high": 9.869, "low": 9.869, "close": 9.869, "volume": 0.0, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 9.869, "high": 9.869, "low": 9.869, "close": 9.869, "volume": 0.0, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 9.869, "high": 9.869, "low": 9.869, "close": 9.869, "volume": 0.0, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 9.948, "high": 10.076, "low": 9.869, "close": 10.076, "volume": 26.05, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 9.954, "high": 10.057, "low": 9.954, "close": 10.057, "volume": 7.46, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 3.18, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 0.0, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 9.87, "high": 9.87, "low": 9.868, "close": 9.868, "volume": 8.45, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 9.868, "high": 9.868, "low": 9.868, "close": 9.868, "volume": 0.0, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 9.854, "high": 9.854, "low": 9.824, "close": 9.824, "volume": 38.2, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 9.805, "high": 9.922, "low": 9.805, "close": 9.921, "volume": 156.22, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 9.923, "high": 9.923, "low": 9.806, "close": 9.806, "volume": 7.93, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 9.915, "high": 9.915, "low": 9.915, "close": 9.915, "volume": 1.05, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 9.915, "high": 9.915, "low": 9.915, "close": 9.915, "volume": 0.0, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 9.781, "high": 9.781, "low": 9.732, "close": 9.732, "volume": 118.7, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 9.798, "high": 9.82, "low": 9.798, "close": 9.82, "volume": 162.34, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 9.745, "high": 9.745, "low": 9.729, "close": 9.729, "volume": 97.67, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 9.723, "high": 9.868, "low": 9.696, "close": 9.862, "volume": 101.07, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 9.862, "high": 9.862, "low": 9.862, "close": 9.862, "volume": 0.0, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 9.862, "high": 9.862, "low": 9.862, "close": 9.862, "volume": 0.0, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 9.803, "high": 9.853, "low": 9.674, "close": 9.674, "volume": 6.35, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 9.674, "high": 9.674, "low": 9.674, "close": 9.674, "volume": 0.0, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 9.674, "high": 9.674, "low": 9.674, "close": 9.674, "volume": 5.17, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 9.677, "high": 9.677, "low": 9.629, "close": 9.629, "volume": 65.41, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 9.628, "high": 9.628, "low": 9.552, "close": 9.552, "volume": 45.08, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 9.538, "high": 9.538, "low": 9.41, "close": 9.451, "volume": 174.21, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 9.456, "high": 9.511, "low": 9.382, "close": 9.428, "volume": 82.06, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 9.382, "high": 9.488, "low": 9.382, "close": 9.382, "volume": 21.44, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 9.382, "high": 9.382, "low": 9.382, "close": 9.382, "volume": 0.0, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 9.477, "high": 9.482, "low": 9.465, "close": 9.465, "volume": 327.55, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 9.465, "high": 9.465, "low": 9.465, "close": 9.465, "volume": 0.0, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 9.418, "high": 9.42, "low": 9.33, "close": 9.42, "volume": 151.49, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 9.329, "high": 9.58, "low": 9.329, "close": 9.58, "volume": 228.76, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 9.626, "high": 9.664, "low": 9.626, "close": 9.664, "volume": 27.27, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 9.511, "high": 9.588, "low": 9.466, "close": 9.466, "volume": 11.15, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 9.668, "high": 9.668, "low": 9.572, "close": 9.572, "volume": 33.98, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 9.662, "high": 9.673, "low": 9.522, "close": 9.522, "volume": 50.21, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 9.703, "high": 9.72, "low": 9.703, "close": 9.72, "volume": 37.64, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 9.771, "high": 9.771, "low": 9.741, "close": 9.741, "volume": 3.43, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 9.762, "high": 9.762, "low": 9.561, "close": 9.612, "volume": 34.43, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 9.588, "high": 9.588, "low": 9.501, "close": 9.501, "volume": 14.61, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 9.501, "high": 9.501, "low": 9.501, "close": 9.501, "volume": 0.0, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 9.501, "high": 9.501, "low": 9.501, "close": 9.501, "volume": 0.0, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 9.508, "high": 9.767, "low": 9.508, "close": 9.767, "volume": 12.79, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 9.761, "high": 9.781, "low": 9.761, "close": 9.781, "volume": 39.63, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 9.795, "high": 9.795, "low": 9.526, "close": 9.526, "volume": 192.49, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 9.526, "high": 9.665, "low": 9.526, "close": 9.558, "volume": 88.43, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 9.53, "high": 9.53, "low": 9.53, "close": 9.53, "volume": 1.15, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 9.53, "high": 9.53, "low": 9.53, "close": 9.53, "volume": 0.0, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 9.53, "high": 9.53, "low": 9.53, "close": 9.53, "volume": 0.0, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 9.53, "high": 9.53, "low": 9.53, "close": 9.53, "volume": 0.0, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 9.495, "high": 9.495, "low": 9.495, "close": 9.495, "volume": 3.18, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 9.495, "high": 9.495, "low": 9.494, "close": 9.494, "volume": 208.12, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 9.494, "high": 9.494, "low": 9.494, "close": 9.494, "volume": 0.0, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 9.485, "high": 9.485, "low": 9.485, "close": 9.485, "volume": 7.75, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 9.465, "high": 9.465, "low": 9.456, "close": 9.456, "volume": 26.17, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 9.456, "high": 9.456, "low": 9.456, "close": 9.456, "volume": 0.0, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 9.456, "high": 9.456, "low": 9.456, "close": 9.456, "volume": 0.0, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 9.573, "high": 9.573, "low": 9.567, "close": 9.567, "volume": 5.73, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 9.567, "high": 9.567, "low": 9.567, "close": 9.567, "volume": 0.0, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 9.567, "high": 9.567, "low": 9.567, "close": 9.567, "volume": 0.0, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 9.452, "high": 9.452, "low": 9.452, "close": 9.452, "volume": 20.03, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 9.452, "high": 9.452, "low": 9.452, "close": 9.452, "volume": 5.29, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 9.452, "high": 9.452, "low": 9.452, "close": 9.452, "volume": 0.0, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 9.451, "high": 9.481, "low": 9.417, "close": 9.481, "volume": 12.19, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 9.411, "high": 9.483, "low": 9.411, "close": 9.483, "volume": 36.86, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 9.483, "high": 9.483, "low": 9.483, "close": 9.483, "volume": 0.0, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 9.574, "high": 9.587, "low": 9.54, "close": 9.54, "volume": 56.1, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 9.58, "high": 9.633, "low": 9.514, "close": 9.533, "volume": 46.76, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 9.648, "high": 9.97, "low": 9.549, "close": 9.97, "volume": 242.94, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 9.97, "high": 10.447, "low": 9.952, "close": 10.447, "volume": 744.74, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 10.45, "high": 10.488, "low": 10.283, "close": 10.301, "volume": 466.77, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 10.341, "high": 10.934, "low": 10.341, "close": 10.916, "volume": 823.71, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 10.934, "high": 11.891, "low": 10.934, "close": 11.58, "volume": 4252.22, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 11.726, "high": 11.759, "low": 11.407, "close": 11.544, "volume": 336.67, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 11.54, "high": 11.555, "low": 11.293, "close": 11.392, "volume": 347.78, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 11.439, "high": 11.838, "low": 11.439, "close": 11.7, "volume": 2822.23, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 11.527, "high": 11.527, "low": 11.093, "close": 11.093, "volume": 501.79, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 11.068, "high": 11.524, "low": 11.036, "close": 11.354, "volume": 891.6, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 11.533, "high": 11.54, "low": 11.303, "close": 11.474, "volume": 176.71, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 11.309, "high": 11.578, "low": 11.293, "close": 11.562, "volume": 285.81, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 11.41, "high": 11.536, "low": 11.277, "close": 11.424, "volume": 234.89, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 11.419, "high": 11.437, "low": 11.367, "close": 11.437, "volume": 26.34, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 11.277, "high": 11.435, "low": 11.164, "close": 11.309, "volume": 70.33, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 11.171, "high": 11.275, "low": 11.124, "close": 11.268, "volume": 690.25, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 11.26, "high": 11.325, "low": 11.26, "close": 11.324, "volume": 37.49, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 11.315, "high": 11.324, "low": 11.315, "close": 11.324, "volume": 28.96, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 11.244, "high": 11.322, "low": 11.124, "close": 11.265, "volume": 80.96, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 11.15, "high": 11.264, "low": 11.068, "close": 11.209, "volume": 300.1, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 11.04, "high": 11.209, "low": 11.04, "close": 11.209, "volume": 5.16, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 11.209, "high": 11.209, "low": 11.209, "close": 11.209, "volume": 0.0, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 11.207, "high": 11.269, "low": 11.091, "close": 11.269, "volume": 198.75, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 11.191, "high": 11.216, "low": 11.124, "close": 11.216, "volume": 42.66, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 11.073, "high": 11.073, "low": 10.898, "close": 10.898, "volume": 347.42, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 11.041, "high": 11.041, "low": 10.919, "close": 10.919, "volume": 871.77, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 11.043, "high": 11.211, "low": 11.014, "close": 11.014, "volume": 567.86, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 11.191, "high": 11.234, "low": 11.191, "close": 11.22, "volume": 38.48, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 11.073, "high": 11.091, "low": 11.073, "close": 11.091, "volume": 30.2, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 11.094, "high": 11.094, "low": 11.068, "close": 11.068, "volume": 6.02, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 11.199, "high": 11.209, "low": 11.014, "close": 11.209, "volume": 153.8, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 11.179, "high": 11.207, "low": 11.169, "close": 11.207, "volume": 0.39, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 11.191, "high": 11.21, "low": 11.024, "close": 11.203, "volume": 56.02, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 11.203, "high": 11.203, "low": 11.203, "close": 11.203, "volume": 0.0, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 11.189, "high": 11.209, "low": 11.188, "close": 11.203, "volume": 35.29, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 11.208, "high": 11.237, "low": 11.178, "close": 11.178, "volume": 234.23, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 11.238, "high": 11.238, "low": 11.236, "close": 11.237, "volume": 24.14, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 11.073, "high": 11.155, "low": 10.766, "close": 10.766, "volume": 476.88, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 10.836, "high": 10.836, "low": 10.735, "close": 10.735, "volume": 46.52, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 10.708, "high": 10.748, "low": 10.632, "close": 10.684, "volume": 135.24, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 10.736, "high": 10.878, "low": 10.736, "close": 10.769, "volume": 60.58, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 10.769, "high": 10.769, "low": 10.769, "close": 10.769, "volume": 0.0, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 10.687, "high": 10.687, "low": 10.669, "close": 10.669, "volume": 35.96, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 10.632, "high": 10.632, "low": 10.606, "close": 10.606, "volume": 22.38, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 10.592, "high": 10.653, "low": 10.581, "close": 10.653, "volume": 62.45, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 10.653, "high": 10.653, "low": 10.653, "close": 10.653, "volume": 0.0, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 10.66, "high": 10.723, "low": 10.66, "close": 10.723, "volume": 80.75, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 10.752, "high": 10.756, "low": 10.752, "close": 10.756, "volume": 32.22, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 10.756, "high": 10.756, "low": 10.756, "close": 10.756, "volume": 0.0, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 10.765, "high": 10.812, "low": 10.715, "close": 10.715, "volume": 51.51, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 10.822, "high": 10.822, "low": 10.643, "close": 10.643, "volume": 117.12, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 10.65, "high": 10.65, "low": 10.65, "close": 10.65, "volume": 3.57, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 10.636, "high": 10.636, "low": 10.632, "close": 10.632, "volume": 61.85, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 10.582, "high": 10.582, "low": 10.496, "close": 10.496, "volume": 291.05, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 10.577, "high": 10.617, "low": 10.449, "close": 10.617, "volume": 370.21, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 10.629, "high": 10.632, "low": 10.481, "close": 10.541, "volume": 192.99, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 10.541, "high": 10.541, "low": 10.541, "close": 10.541, "volume": 0.0, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 10.662, "high": 10.662, "low": 10.53, "close": 10.53, "volume": 4.42, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 10.679, "high": 10.679, "low": 10.671, "close": 10.671, "volume": 22.41, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 10.688, "high": 10.691, "low": 10.688, "close": 10.691, "volume": 15.02, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 10.7, "high": 10.7, "low": 10.7, "close": 10.7, "volume": 18.68, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 10.7, "high": 10.7, "low": 10.7, "close": 10.7, "volume": 0.0, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 10.701, "high": 10.723, "low": 10.61, "close": 10.723, "volume": 565.39, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 10.72, "high": 10.742, "low": 10.72, "close": 10.742, "volume": 10.46, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 10.671, "high": 10.671, "low": 10.671, "close": 10.671, "volume": 15.0, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 10.71, "high": 10.714, "low": 10.71, "close": 10.714, "volume": 21.69, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 10.714, "high": 10.714, "low": 10.714, "close": 10.714, "volume": 0.0, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 10.633, "high": 10.633, "low": 10.599, "close": 10.599, "volume": 45.78, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 10.583, "high": 10.583, "low": 10.526, "close": 10.526, "volume": 123.55, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 10.604, "high": 10.606, "low": 10.472, "close": 10.606, "volume": 53.2, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 10.608, "high": 10.609, "low": 10.283, "close": 10.438, "volume": 360.3, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 10.341, "high": 10.501, "low": 10.341, "close": 10.501, "volume": 82.1, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 10.502, "high": 10.565, "low": 10.502, "close": 10.565, "volume": 30.31, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 10.431, "high": 10.431, "low": 10.431, "close": 10.431, "volume": 4.0, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 10.424, "high": 10.424, "low": 10.316, "close": 10.316, "volume": 167.27, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 10.306, "high": 10.306, "low": 10.161, "close": 10.161, "volume": 85.95, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 10.336, "high": 10.336, "low": 9.195, "close": 9.811, "volume": 3502.87, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 9.726, "high": 9.85, "low": 9.613, "close": 9.85, "volume": 152.14, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 9.802, "high": 9.802, "low": 9.802, "close": 9.802, "volume": 0.26, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 9.802, "high": 9.802, "low": 9.802, "close": 9.802, "volume": 21.0, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 9.802, "high": 9.802, "low": 9.802, "close": 9.802, "volume": 0.0, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 9.856, "high": 9.856, "low": 9.856, "close": 9.856, "volume": 1.26, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 9.853, "high": 9.879, "low": 9.805, "close": 9.879, "volume": 72.93, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 9.906, "high": 9.906, "low": 9.906, "close": 9.906, "volume": 6.71, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 9.919, "high": 9.919, "low": 9.919, "close": 9.919, "volume": 2.49, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 9.919, "high": 9.919, "low": 9.919, "close": 9.919, "volume": 0.0, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 9.898, "high": 9.898, "low": 9.898, "close": 9.898, "volume": 20.28, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 9.927, "high": 9.96, "low": 9.927, "close": 9.96, "volume": 19.44, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 9.97, "high": 9.97, "low": 9.94, "close": 9.94, "volume": 45.15, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 9.995, "high": 10.068, "low": 9.908, "close": 10.068, "volume": 102.17, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 10.078, "high": 10.079, "low": 9.952, "close": 10.079, "volume": 16.49, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 10.07, "high": 10.07, "low": 9.975, "close": 9.975, "volume": 8.52, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 9.975, "high": 9.975, "low": 9.975, "close": 9.975, "volume": 0.0, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 9.87, "high": 9.87, "low": 9.852, "close": 9.852, "volume": 316.32, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 9.847, "high": 9.847, "low": 9.783, "close": 9.783, "volume": 47.35, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 9.783, "high": 9.783, "low": 9.783, "close": 9.783, "volume": 0.0, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 9.783, "high": 9.783, "low": 9.783, "close": 9.783, "volume": 16.56, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 9.792, "high": 9.792, "low": 9.792, "close": 9.792, "volume": 0.73, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 9.996, "high": 10.202, "low": 9.949, "close": 10.014, "volume": 250.88, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 10.185, "high": 10.202, "low": 10.012, "close": 10.012, "volume": 84.79, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 10.013, "high": 10.127, "low": 9.997, "close": 9.997, "volume": 896.08, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 9.953, "high": 9.96, "low": 9.927, "close": 9.96, "volume": 37.58, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 9.921, "high": 10.023, "low": 9.894, "close": 10.023, "volume": 26.99, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 9.951, "high": 9.951, "low": 9.951, "close": 9.951, "volume": 1.5, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 9.972, "high": 9.972, "low": 9.95, "close": 9.951, "volume": 60.28, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 9.952, "high": 9.952, "low": 9.931, "close": 9.931, "volume": 49.35, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 9.931, "high": 9.931, "low": 9.931, "close": 9.931, "volume": 0.33, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 10.026, "high": 10.026, "low": 10.026, "close": 10.026, "volume": 38.29, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 10.009, "high": 10.009, "low": 9.887, "close": 9.934, "volume": 4.45, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 9.915, "high": 9.915, "low": 9.915, "close": 9.915, "volume": 0.5, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 10.033, "high": 10.054, "low": 9.89, "close": 10.054, "volume": 14.54, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 10.054, "high": 10.054, "low": 10.054, "close": 10.054, "volume": 0.0, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 9.985, "high": 9.994, "low": 9.985, "close": 9.994, "volume": 2.53, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 9.994, "high": 9.994, "low": 9.994, "close": 9.994, "volume": 0.0, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 9.994, "high": 9.994, "low": 9.994, "close": 9.994, "volume": 0.0, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 9.918, "high": 9.918, "low": 9.918, "close": 9.918, "volume": 4.3, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 9.886, "high": 10.034, "low": 9.885, "close": 10.034, "volume": 51.35, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 10.034, "high": 10.034, "low": 10.034, "close": 10.034, "volume": 0.0, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 10.034, "high": 10.034, "low": 10.034, "close": 10.034, "volume": 0.0, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 9.863, "high": 9.997, "low": 9.844, "close": 9.844, "volume": 16.06, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 9.842, "high": 9.962, "low": 9.774, "close": 9.819, "volume": 61.59, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 9.764, "high": 9.764, "low": 9.764, "close": 9.764, "volume": 4.62, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 9.951, "high": 9.951, "low": 9.876, "close": 9.876, "volume": 23.07, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 9.764, "high": 9.976, "low": 9.763, "close": 9.976, "volume": 47.0, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 9.77, "high": 9.77, "low": 9.77, "close": 9.77, "volume": 1.97, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 9.77, "high": 9.77, "low": 9.77, "close": 9.77, "volume": 0.0, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 9.77, "high": 9.77, "low": 9.77, "close": 9.77, "volume": 193.23, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 9.77, "high": 9.77, "low": 9.77, "close": 9.77, "volume": 0.8, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 9.77, "high": 9.77, "low": 9.77, "close": 9.77, "volume": 3.4, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 9.77, "high": 9.77, "low": 9.77, "close": 9.77, "volume": 0.0, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 9.77, "high": 9.77, "low": 9.77, "close": 9.77, "volume": 0.0, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 9.77, "high": 9.77, "low": 9.77, "close": 9.77, "volume": 0.0, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 9.76, "high": 9.885, "low": 9.747, "close": 9.831, "volume": 319.86, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 9.747, "high": 9.747, "low": 9.737, "close": 9.737, "volume": 35.9, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 9.757, "high": 9.773, "low": 9.757, "close": 9.773, "volume": 61.17, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 9.773, "high": 9.773, "low": 9.773, "close": 9.773, "volume": 0.0, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 9.716, "high": 9.853, "low": 9.667, "close": 9.667, "volume": 90.34, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 9.667, "high": 9.78, "low": 9.629, "close": 9.78, "volume": 87.85, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 9.78, "high": 9.78, "low": 9.78, "close": 9.78, "volume": 0.0, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 9.832, "high": 9.904, "low": 9.778, "close": 9.904, "volume": 193.61, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 9.9, "high": 9.959, "low": 9.761, "close": 9.959, "volume": 29.6, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 9.893, "high": 9.893, "low": 9.889, "close": 9.889, "volume": 53.35, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 9.889, "high": 9.889, "low": 9.889, "close": 9.889, "volume": 0.0, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 9.767, "high": 10.032, "low": 9.767, "close": 10.032, "volume": 101.03, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 10.033, "high": 10.112, "low": 9.841, "close": 10.112, "volume": 34.63, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 10.112, "high": 10.662, "low": 10.112, "close": 10.662, "volume": 1541.72, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 10.547, "high": 10.565, "low": 10.353, "close": 10.502, "volume": 486.38, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 10.369, "high": 10.369, "low": 10.324, "close": 10.324, "volume": 114.51, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 10.324, "high": 10.479, "low": 10.324, "close": 10.415, "volume": 39.7, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 10.317, "high": 10.427, "low": 10.294, "close": 10.366, "volume": 32.26, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 10.266, "high": 10.385, "low": 10.203, "close": 10.345, "volume": 215.19, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 10.354, "high": 10.397, "low": 10.325, "close": 10.325, "volume": 131.49, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 10.265, "high": 10.265, "low": 10.265, "close": 10.265, "volume": 20.25, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 10.288, "high": 10.371, "low": 10.264, "close": 10.352, "volume": 67.44, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 10.352, "high": 10.352, "low": 10.352, "close": 10.352, "volume": 0.0, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 10.304, "high": 10.304, "low": 10.014, "close": 10.014, "volume": 116.37, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 10.04, "high": 10.04, "low": 9.783, "close": 9.93, "volume": 232.36, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 9.944, "high": 9.944, "low": 9.902, "close": 9.903, "volume": 44.02, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 9.822, "high": 9.849, "low": 9.696, "close": 9.696, "volume": 504.61, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 9.681, "high": 9.681, "low": 9.591, "close": 9.591, "volume": 84.32, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 9.58, "high": 9.58, "low": 9.409, "close": 9.409, "volume": 141.49, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 9.371, "high": 9.483, "low": 9.371, "close": 9.483, "volume": 37.89, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 9.45, "high": 9.476, "low": 9.389, "close": 9.389, "volume": 127.97, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 9.357, "high": 9.439, "low": 9.357, "close": 9.383, "volume": 77.22, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 9.355, "high": 9.486, "low": 9.339, "close": 9.42, "volume": 374.03, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 9.425, "high": 9.49, "low": 9.295, "close": 9.295, "volume": 6572.76, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 9.276, "high": 9.317, "low": 9.222, "close": 9.315, "volume": 29.34, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 9.251, "high": 9.302, "low": 9.133, "close": 9.133, "volume": 177.85, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 9.166, "high": 9.229, "low": 9.106, "close": 9.106, "volume": 76.13, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 9.105, "high": 9.105, "low": 8.782, "close": 8.818, "volume": 2329.11, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 8.92, "high": 9.07, "low": 8.857, "close": 8.925, "volume": 1189.05, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 8.93, "high": 9.036, "low": 8.862, "close": 9.036, "volume": 1243.53, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 9.036, "high": 9.036, "low": 9.036, "close": 9.036, "volume": 0.0, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 8.863, "high": 8.863, "low": 8.863, "close": 8.863, "volume": 4.95, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 9.045, "high": 9.045, "low": 8.868, "close": 9.015, "volume": 92.2, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 9.047, "high": 9.047, "low": 9.047, "close": 9.047, "volume": 1.0, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 9.033, "high": 9.066, "low": 9.033, "close": 9.056, "volume": 69.07, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 8.966, "high": 9.065, "low": 8.966, "close": 9.065, "volume": 44.3, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 8.968, "high": 8.968, "low": 8.95, "close": 8.95, "volume": 479.5, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 8.862, "high": 8.862, "low": 8.853, "close": 8.853, "volume": 20.24, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 8.994, "high": 9.095, "low": 8.994, "close": 9.095, "volume": 168.58, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 9.108, "high": 9.233, "low": 9.108, "close": 9.16, "volume": 115.58, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 9.176, "high": 9.35, "low": 9.175, "close": 9.229, "volume": 386.74, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 9.32, "high": 9.363, "low": 9.32, "close": 9.363, "volume": 14.2, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 9.319, "high": 9.412, "low": 9.319, "close": 9.412, "volume": 204.09, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 9.412, "high": 9.484, "low": 9.412, "close": 9.484, "volume": 129.38, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 9.489, "high": 9.584, "low": 9.466, "close": 9.584, "volume": 268.29, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 9.505, "high": 9.612, "low": 9.373, "close": 9.612, "volume": 165.84, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 9.612, "high": 9.807, "low": 9.603, "close": 9.603, "volume": 284.39, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 9.702, "high": 9.721, "low": 9.603, "close": 9.699, "volume": 8889.89, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 9.808, "high": 10.249, "low": 9.807, "close": 10.249, "volume": 1429.82, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 10.266, "high": 10.306, "low": 10.071, "close": 10.071, "volume": 375.73, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 10.071, "high": 10.27, "low": 10.06, "close": 10.268, "volume": 45.18, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 10.209, "high": 10.209, "low": 10.207, "close": 10.207, "volume": 413.98, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 10.207, "high": 10.305, "low": 10.207, "close": 10.274, "volume": 135.78, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 10.306, "high": 10.345, "low": 10.306, "close": 10.345, "volume": 50.05, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 10.181, "high": 10.265, "low": 10.021, "close": 10.021, "volume": 371.25, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 10.018, "high": 10.018, "low": 9.789, "close": 9.789, "volume": 432.22, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 9.897, "high": 10.219, "low": 9.897, "close": 9.901, "volume": 279.08, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 9.969, "high": 9.969, "low": 9.885, "close": 9.885, "volume": 80.63, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 9.885, "high": 10.08, "low": 9.885, "close": 10.08, "volume": 120.2, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 10.08, "high": 10.08, "low": 10.08, "close": 10.08, "volume": 4.26, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 10.071, "high": 10.162, "low": 10.025, "close": 10.027, "volume": 280.87, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 10.027, "high": 10.027, "low": 10.027, "close": 10.027, "volume": 0.0, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 9.974, "high": 10.072, "low": 9.76, "close": 9.76, "volume": 272.36, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 9.737, "high": 9.82, "low": 9.675, "close": 9.82, "volume": 124.51, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 9.834, "high": 9.837, "low": 9.834, "close": 9.837, "volume": 31.82, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 9.892, "high": 9.906, "low": 9.892, "close": 9.906, "volume": 76.83, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 9.771, "high": 9.771, "low": 9.771, "close": 9.771, "volume": 16.5, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 9.771, "high": 9.771, "low": 9.771, "close": 9.771, "volume": 0.0, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 9.856, "high": 9.856, "low": 9.856, "close": 9.856, "volume": 13.95, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 9.805, "high": 9.805, "low": 9.805, "close": 9.805, "volume": 12.23, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 9.914, "high": 9.96, "low": 9.877, "close": 9.96, "volume": 35.76, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 9.921, "high": 9.921, "low": 9.921, "close": 9.921, "volume": 13.25, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 9.986, "high": 10.111, "low": 9.916, "close": 9.94, "volume": 269.74, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 9.996, "high": 9.996, "low": 9.936, "close": 9.936, "volume": 30.2, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 9.877, "high": 10.047, "low": 9.877, "close": 10.015, "volume": 134.08, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 9.941, "high": 9.941, "low": 9.818, "close": 9.818, "volume": 183.68, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 9.782, "high": 10.056, "low": 9.774, "close": 10.056, "volume": 520.93, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 10.067, "high": 10.068, "low": 9.94, "close": 10.056, "volume": 74.08, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 10.077, "high": 10.162, "low": 10.059, "close": 10.073, "volume": 108.92, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 10.161, "high": 10.177, "low": 10.116, "close": 10.116, "volume": 42.35, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 10.078, "high": 10.078, "low": 9.996, "close": 9.996, "volume": 116.62, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 9.969, "high": 9.969, "low": 9.953, "close": 9.953, "volume": 42.61, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 10.055, "high": 10.219, "low": 10.024, "close": 10.219, "volume": 204.53, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 10.117, "high": 10.117, "low": 9.991, "close": 10.056, "volume": 230.95, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 10.176, "high": 10.203, "low": 10.116, "close": 10.199, "volume": 162.16, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 10.221, "high": 10.244, "low": 10.116, "close": 10.238, "volume": 108.51, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 10.261, "high": 10.397, "low": 10.238, "close": 10.397, "volume": 445.62, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 10.396, "high": 10.484, "low": 10.365, "close": 10.484, "volume": 334.57, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 10.495, "high": 10.574, "low": 10.425, "close": 10.546, "volume": 208.1, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 10.579, "high": 10.814, "low": 10.579, "close": 10.735, "volume": 284.28, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 10.673, "high": 10.863, "low": 10.659, "close": 10.799, "volume": 328.27, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 10.756, "high": 10.756, "low": 10.616, "close": 10.706, "volume": 288.37, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 10.734, "high": 10.77, "low": 10.734, "close": 10.77, "volume": 77.33, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 10.77, "high": 10.77, "low": 10.672, "close": 10.672, "volume": 558.94, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 10.633, "high": 10.788, "low": 10.61, "close": 10.788, "volume": 191.85, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 10.795, "high": 10.879, "low": 10.795, "close": 10.799, "volume": 94.2, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 10.799, "high": 10.799, "low": 10.799, "close": 10.799, "volume": 60.29, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 10.862, "high": 10.993, "low": 10.862, "close": 10.863, "volume": 339.12, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 10.857, "high": 10.857, "low": 10.57, "close": 10.699, "volume": 406.67, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 10.716, "high": 10.843, "low": 10.544, "close": 10.582, "volume": 638.35, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 10.658, "high": 10.672, "low": 10.189, "close": 10.413, "volume": 870.45, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 10.302, "high": 10.47, "low": 10.267, "close": 10.36, "volume": 2305.7, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 10.322, "high": 10.422, "low": 10.238, "close": 10.364, "volume": 312.29, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 10.36, "high": 10.36, "low": 10.264, "close": 10.299, "volume": 135.35, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 10.36, "high": 10.397, "low": 10.299, "close": 10.299, "volume": 45.31, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 10.299, "high": 10.617, "low": 10.264, "close": 10.546, "volume": 583.16, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 10.53, "high": 10.53, "low": 10.36, "close": 10.422, "volume": 178.42, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 10.455, "high": 10.479, "low": 10.36, "close": 10.422, "volume": 163.78, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 10.482, "high": 10.716, "low": 10.482, "close": 10.609, "volume": 273.28, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 10.658, "high": 10.77, "low": 10.632, "close": 10.632, "volume": 140.76, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 10.624, "high": 10.842, "low": 10.609, "close": 10.779, "volume": 429.15, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 10.799, "high": 10.825, "low": 10.686, "close": 10.686, "volume": 289.32, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 10.792, "high": 10.793, "low": 10.396, "close": 10.396, "volume": 338.92, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 10.379, "high": 10.77, "low": 10.368, "close": 10.77, "volume": 374.21, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 10.77, "high": 11.153, "low": 10.77, "close": 10.993, "volume": 561.07, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 10.98, "high": 11.058, "low": 10.917, "close": 10.993, "volume": 147.05, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 10.939, "high": 10.939, "low": 10.928, "close": 10.928, "volume": 56.92, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 10.99, "high": 10.993, "low": 10.848, "close": 10.886, "volume": 220.92, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 10.886, "high": 10.929, "low": 10.886, "close": 10.929, "volume": 45.14, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 10.985, "high": 10.989, "low": 10.922, "close": 10.929, "volume": 300.82, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 10.92, "high": 10.972, "low": 10.919, "close": 10.972, "volume": 34.34, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 10.984, "high": 11.39, "low": 10.984, "close": 11.39, "volume": 1305.68, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 11.354, "high": 11.78, "low": 11.354, "close": 11.658, "volume": 8784.13, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 11.614, "high": 11.85, "low": 11.514, "close": 11.514, "volume": 798.47, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 11.59, "high": 11.594, "low": 11.464, "close": 11.465, "volume": 95.27, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 11.46, "high": 11.529, "low": 11.434, "close": 11.529, "volume": 141.65, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 11.529, "high": 11.529, "low": 11.385, "close": 11.385, "volume": 202.78, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 11.353, "high": 11.431, "low": 11.345, "close": 11.393, "volume": 130.86, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 11.328, "high": 11.384, "low": 11.285, "close": 11.384, "volume": 91.05, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 11.38, "high": 11.458, "low": 11.38, "close": 11.393, "volume": 71.79, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 11.391, "high": 11.497, "low": 11.385, "close": 11.385, "volume": 119.23, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 11.452, "high": 11.56, "low": 11.452, "close": 11.56, "volume": 167.56, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 11.492, "high": 11.56, "low": 11.453, "close": 11.503, "volume": 416.04, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 11.411, "high": 11.654, "low": 11.385, "close": 11.491, "volume": 300.56, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 11.467, "high": 11.5, "low": 11.438, "close": 11.438, "volume": 76.34, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 11.44, "high": 11.451, "low": 11.304, "close": 11.369, "volume": 356.11, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 11.307, "high": 11.406, "low": 11.281, "close": 11.406, "volume": 116.63, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 11.354, "high": 11.439, "low": 11.354, "close": 11.439, "volume": 31.56, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 11.452, "high": 11.453, "low": 11.385, "close": 11.385, "volume": 27.71, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 11.449, "high": 11.59, "low": 11.449, "close": 11.521, "volume": 83.67, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 11.521, "high": 11.521, "low": 11.521, "close": 11.521, "volume": 0.0, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 11.453, "high": 11.521, "low": 11.399, "close": 11.521, "volume": 56.52, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 11.555, "high": 11.614, "low": 11.466, "close": 11.614, "volume": 145.66, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 11.526, "high": 11.526, "low": 11.521, "close": 11.521, "volume": 25.0, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 11.465, "high": 11.497, "low": 11.303, "close": 11.497, "volume": 228.76, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 11.39, "high": 11.52, "low": 11.385, "close": 11.489, "volume": 74.87, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 11.487, "high": 11.487, "low": 11.35, "close": 11.35, "volume": 57.8, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 11.453, "high": 11.453, "low": 11.453, "close": 11.453, "volume": 0.39, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 11.495, "high": 11.604, "low": 11.35, "close": 11.483, "volume": 256.11, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 11.516, "high": 11.552, "low": 11.516, "close": 11.552, "volume": 30.6, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 11.471, "high": 11.521, "low": 11.414, "close": 11.521, "volume": 109.92, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 11.554, "high": 11.571, "low": 11.519, "close": 11.519, "volume": 46.57, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 11.587, "high": 11.587, "low": 11.587, "close": 11.587, "volume": 17.07, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 11.587, "high": 11.587, "low": 11.587, "close": 11.587, "volume": 0.0, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 11.59, "high": 11.789, "low": 11.59, "close": 11.659, "volume": 691.86, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 11.656, "high": 12.0, "low": 11.625, "close": 12.0, "volume": 1580.13, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 11.939, "high": 11.939, "low": 11.525, "close": 11.525, "volume": 582.27, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 11.523, "high": 11.523, "low": 11.151, "close": 11.151, "volume": 1070.78, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 11.133, "high": 11.223, "low": 11.063, "close": 11.123, "volume": 128.31, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 11.05, "high": 11.05, "low": 11.0, "close": 11.0, "volume": 56.46, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 10.994, "high": 11.117, "low": 10.987, "close": 11.116, "volume": 265.87, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 10.998, "high": 11.04, "low": 10.955, "close": 11.034, "volume": 60.43, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 10.95, "high": 10.95, "low": 10.928, "close": 10.928, "volume": 39.37, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 11.026, "high": 11.156, "low": 11.026, "close": 11.027, "volume": 209.3, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 11.008, "high": 11.11, "low": 10.985, "close": 10.985, "volume": 837.81, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 11.05, "high": 11.05, "low": 10.958, "close": 10.958, "volume": 311.45, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 10.924, "high": 10.984, "low": 10.841, "close": 10.982, "volume": 173.01, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 10.982, "high": 10.982, "low": 10.982, "close": 10.982, "volume": 0.0, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 10.984, "high": 10.984, "low": 10.893, "close": 10.893, "volume": 224.46, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 10.953, "high": 11.05, "low": 10.953, "close": 11.009, "volume": 263.64, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 11.049, "high": 11.063, "low": 10.935, "close": 10.947, "volume": 103.35, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 10.924, "high": 10.924, "low": 10.712, "close": 10.712, "volume": 225.25, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 10.758, "high": 10.967, "low": 10.568, "close": 10.967, "volume": 481.04, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 10.98, "high": 11.189, "low": 10.902, "close": 11.057, "volume": 8728.97, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 11.176, "high": 11.23, "low": 11.05, "close": 11.115, "volume": 955.85, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 11.116, "high": 11.116, "low": 10.928, "close": 10.928, "volume": 121.65, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 10.919, "high": 10.919, "low": 10.79, "close": 10.79, "volume": 6058.41, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 10.791, "high": 10.845, "low": 10.691, "close": 10.845, "volume": 118.13, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 10.845, "high": 10.845, "low": 10.845, "close": 10.845, "volume": 0.0, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 10.725, "high": 10.788, "low": 10.578, "close": 10.592, "volume": 176.98, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 10.616, "high": 10.619, "low": 10.409, "close": 10.45, "volume": 705.75, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 10.481, "high": 10.534, "low": 9.787, "close": 9.963, "volume": 2802.12, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 10.041, "high": 10.042, "low": 9.982, "close": 10.031, "volume": 102.73, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 9.922, "high": 10.068, "low": 9.839, "close": 10.025, "volume": 330.8, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 9.924, "high": 9.982, "low": 9.839, "close": 9.839, "volume": 128.61, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 9.917, "high": 9.922, "low": 9.917, "close": 9.922, "volume": 18.53, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 9.869, "high": 9.869, "low": 9.869, "close": 9.869, "volume": 26.53, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 9.869, "high": 9.869, "low": 9.869, "close": 9.869, "volume": 0.0, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 9.863, "high": 9.863, "low": 9.828, "close": 9.828, "volume": 3.89, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 9.828, "high": 9.922, "low": 9.738, "close": 9.902, "volume": 254.85, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 9.866, "high": 9.866, "low": 9.794, "close": 9.794, "volume": 201.33, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 9.764, "high": 9.801, "low": 9.642, "close": 9.744, "volume": 348.81, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 9.745, "high": 9.745, "low": 9.516, "close": 9.559, "volume": 249.83, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 9.5, "high": 9.504, "low": 9.402, "close": 9.476, "volume": 192.42, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 9.403, "high": 9.713, "low": 9.402, "close": 9.495, "volume": 479.72, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 9.486, "high": 9.573, "low": 9.424, "close": 9.516, "volume": 241.79, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 9.459, "high": 9.459, "low": 9.344, "close": 9.418, "volume": 304.97, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 9.458, "high": 9.551, "low": 9.371, "close": 9.371, "volume": 141.85, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 9.346, "high": 9.394, "low": 9.305, "close": 9.305, "volume": 29.41, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 9.295, "high": 9.535, "low": 9.261, "close": 9.535, "volume": 243.22, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 9.557, "high": 9.688, "low": 9.554, "close": 9.688, "volume": 115.75, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 9.631, "high": 9.757, "low": 9.61, "close": 9.757, "volume": 159.27, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 9.712, "high": 9.712, "low": 9.63, "close": 9.688, "volume": 92.9, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 9.746, "high": 9.746, "low": 9.746, "close": 9.746, "volume": 0.46, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 9.729, "high": 9.875, "low": 9.2, "close": 9.875, "volume": 799.06, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 9.893, "high": 10.266, "low": 9.893, "close": 10.055, "volume": 2136.51, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 10.102, "high": 10.266, "low": 10.102, "close": 10.266, "volume": 228.08, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 10.28, "high": 10.45, "low": 10.172, "close": 10.45, "volume": 110.93, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 10.317, "high": 10.317, "low": 10.19, "close": 10.19, "volume": 561.15, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 10.189, "high": 10.437, "low": 10.141, "close": 10.209, "volume": 262.41, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 10.189, "high": 10.421, "low": 10.155, "close": 10.421, "volume": 208.61, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 10.357, "high": 10.357, "low": 10.357, "close": 10.357, "volume": 0.54, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 10.357, "high": 10.357, "low": 10.357, "close": 10.357, "volume": 0.0, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 10.341, "high": 10.341, "low": 10.264, "close": 10.264, "volume": 104.62, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 10.264, "high": 10.264, "low": 10.264, "close": 10.264, "volume": 0.0, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 10.213, "high": 10.213, "low": 10.141, "close": 10.141, "volume": 50.93, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 10.15, "high": 10.15, "low": 10.036, "close": 10.036, "volume": 360.54, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 10.036, "high": 10.11, "low": 9.927, "close": 10.109, "volume": 254.35, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 9.954, "high": 10.067, "low": 9.954, "close": 10.067, "volume": 37.99, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 10.093, "high": 10.093, "low": 9.925, "close": 9.925, "volume": 75.29, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 10.151, "high": 10.219, "low": 10.01, "close": 10.01, "volume": 2156.97, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 10.127, "high": 10.244, "low": 10.042, "close": 10.142, "volume": 2830.01, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 10.207, "high": 10.207, "low": 10.207, "close": 10.207, "volume": 0.22, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 10.015, "high": 10.015, "low": 10.001, "close": 10.01, "volume": 374.1, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 9.994, "high": 9.994, "low": 9.927, "close": 9.927, "volume": 46.87, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 10.16, "high": 10.198, "low": 10.013, "close": 10.043, "volume": 1301.25, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 10.043, "high": 10.113, "low": 9.953, "close": 9.953, "volume": 226.02, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 9.927, "high": 9.927, "low": 9.92, "close": 9.92, "volume": 131.82, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 9.995, "high": 9.996, "low": 9.99, "close": 9.99, "volume": 79.05, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 10.08, "high": 10.148, "low": 10.08, "close": 10.148, "volume": 61.77, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 9.921, "high": 9.974, "low": 9.901, "close": 9.974, "volume": 122.79, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 9.974, "high": 9.974, "low": 9.974, "close": 9.974, "volume": 0.0, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 9.886, "high": 10.048, "low": 9.863, "close": 10.048, "volume": 81.07, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 10.005, "high": 10.112, "low": 10.005, "close": 10.112, "volume": 40.34, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 10.148, "high": 10.162, "low": 10.148, "close": 10.162, "volume": 44.51, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 10.162, "high": 10.162, "low": 10.162, "close": 10.162, "volume": 0.0, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 10.162, "high": 10.162, "low": 10.162, "close": 10.162, "volume": 0.0, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 10.103, "high": 10.103, "low": 10.103, "close": 10.103, "volume": 4.29, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 10.04, "high": 10.04, "low": 10.04, "close": 10.04, "volume": 5.85, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 10.201, "high": 10.286, "low": 10.201, "close": 10.208, "volume": 26.99, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 10.088, "high": 10.088, "low": 10.001, "close": 10.001, "volume": 125.25, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 9.993, "high": 9.993, "low": 9.737, "close": 9.737, "volume": 345.22, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 9.843, "high": 9.843, "low": 9.638, "close": 9.837, "volume": 183.47, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 9.905, "high": 10.09, "low": 9.905, "close": 10.09, "volume": 190.27, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 10.09, "high": 10.149, "low": 9.795, "close": 10.149, "volume": 353.99, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 10.143, "high": 10.143, "low": 10.026, "close": 10.026, "volume": 73.39, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 10.094, "high": 10.144, "low": 10.094, "close": 10.144, "volume": 3.64, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 10.149, "high": 10.201, "low": 10.149, "close": 10.201, "volume": 169.17, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 10.214, "high": 10.214, "low": 10.109, "close": 10.109, "volume": 78.67, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 10.069, "high": 10.069, "low": 10.068, "close": 10.068, "volume": 106.25, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 10.068, "high": 10.068, "low": 10.068, "close": 10.068, "volume": 0.0, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 10.063, "high": 10.091, "low": 10.063, "close": 10.091, "volume": 1.81, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 9.954, "high": 10.014, "low": 9.94, "close": 10.014, "volume": 71.02, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 9.947, "high": 10.084, "low": 9.947, "close": 10.084, "volume": 30.5, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 10.008, "high": 10.008, "low": 10.007, "close": 10.007, "volume": 50.87, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 10.023, "high": 10.023, "low": 10.023, "close": 10.023, "volume": 0.99, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 9.934, "high": 10.078, "low": 9.934, "close": 10.078, "volume": 27.53, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 10.078, "high": 10.078, "low": 10.078, "close": 10.078, "volume": 0.0, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 9.93, "high": 10.065, "low": 9.92, "close": 10.016, "volume": 62.84, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 9.885, "high": 10.062, "low": 9.839, "close": 9.839, "volume": 51.01, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 9.832, "high": 9.993, "low": 9.715, "close": 9.715, "volume": 275.49, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 9.838, "high": 10.033, "low": 9.838, "close": 10.033, "volume": 202.77, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 10.033, "high": 10.033, "low": 9.933, "close": 9.933, "volume": 8.34, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 10.067, "high": 10.1, "low": 10.067, "close": 10.1, "volume": 12.26, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 10.112, "high": 10.162, "low": 10.038, "close": 10.162, "volume": 168.24, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 10.03, "high": 10.03, "low": 9.966, "close": 9.966, "volume": 25.47, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 10.036, "high": 10.306, "low": 10.033, "close": 10.172, "volume": 299.03, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 10.087, "high": 10.087, "low": 9.92, "close": 9.92, "volume": 226.15, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 10.018, "high": 10.018, "low": 9.863, "close": 9.863, "volume": 50.54, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 9.852, "high": 9.969, "low": 9.774, "close": 9.774, "volume": 406.36, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 9.968, "high": 9.968, "low": 9.706, "close": 9.706, "volume": 8.16, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 9.706, "high": 9.706, "low": 9.706, "close": 9.706, "volume": 0.0, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 9.706, "high": 9.706, "low": 9.706, "close": 9.706, "volume": 0.0, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 9.869, "high": 9.916, "low": 9.706, "close": 9.706, "volume": 32.92, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 9.713, "high": 9.713, "low": 9.706, "close": 9.706, "volume": 80.95, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 9.706, "high": 9.706, "low": 9.706, "close": 9.706, "volume": 0.0, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 9.705, "high": 9.705, "low": 9.629, "close": 9.68, "volume": 52.14, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 9.678, "high": 9.83, "low": 9.678, "close": 9.83, "volume": 33.11, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 9.61, "high": 9.613, "low": 9.61, "close": 9.613, "volume": 25.0, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 9.613, "high": 9.613, "low": 9.613, "close": 9.613, "volume": 0.0, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 9.774, "high": 9.779, "low": 9.655, "close": 9.655, "volume": 39.4, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 9.822, "high": 9.835, "low": 9.684, "close": 9.703, "volume": 13.44, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 9.832, "high": 10.061, "low": 9.716, "close": 9.945, "volume": 227.46, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 10.064, "high": 10.064, "low": 9.864, "close": 9.988, "volume": 42.5, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 9.988, "high": 9.988, "low": 9.988, "close": 9.988, "volume": 0.0, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 9.881, "high": 10.077, "low": 9.881, "close": 10.077, "volume": 43.41, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 9.941, "high": 9.941, "low": 9.882, "close": 9.882, "volume": 80.84, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 9.844, "high": 9.844, "low": 9.827, "close": 9.827, "volume": 82.39, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 9.827, "high": 9.827, "low": 9.827, "close": 9.827, "volume": 0.0, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 9.827, "high": 9.827, "low": 9.827, "close": 9.827, "volume": 0.0, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 9.909, "high": 9.91, "low": 9.909, "close": 9.91, "volume": 52.18, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 9.805, "high": 9.805, "low": 9.805, "close": 9.805, "volume": 4.75, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 9.805, "high": 9.805, "low": 9.805, "close": 9.805, "volume": 0.0, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 9.804, "high": 9.804, "low": 9.804, "close": 9.804, "volume": 9.98, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 9.977, "high": 9.977, "low": 9.977, "close": 9.977, "volume": 0.22, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 9.928, "high": 9.928, "low": 9.928, "close": 9.928, "volume": 0.84, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 9.854, "high": 9.934, "low": 9.85, "close": 9.934, "volume": 40.45, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 9.821, "high": 9.821, "low": 9.821, "close": 9.821, "volume": 5.0, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 9.821, "high": 9.821, "low": 9.821, "close": 9.821, "volume": 0.0, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 9.821, "high": 9.821, "low": 9.821, "close": 9.821, "volume": 0.0, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 9.821, "high": 9.821, "low": 9.821, "close": 9.821, "volume": 0.0, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 9.821, "high": 9.821, "low": 9.821, "close": 9.821, "volume": 0.0, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 9.821, "high": 9.821, "low": 9.821, "close": 9.821, "volume": 0.0, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 9.821, "high": 9.821, "low": 9.821, "close": 9.821, "volume": 0.0, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 9.795, "high": 10.033, "low": 9.795, "close": 10.033, "volume": 116.29, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 9.899, "high": 9.908, "low": 9.899, "close": 9.908, "volume": 6.17, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 10.032, "high": 10.068, "low": 10.032, "close": 10.068, "volume": 724.9, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 10.068, "high": 10.068, "low": 10.068, "close": 10.068, "volume": 0.0, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 9.981, "high": 9.981, "low": 9.981, "close": 9.981, "volume": 0.2, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 10.045, "high": 10.045, "low": 10.045, "close": 10.045, "volume": 6.19, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 10.045, "high": 10.045, "low": 10.045, "close": 10.045, "volume": 0.0, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 10.045, "high": 10.045, "low": 10.045, "close": 10.045, "volume": 0.0, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 10.077, "high": 10.08, "low": 10.077, "close": 10.08, "volume": 6.35, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 10.08, "high": 10.08, "low": 10.08, "close": 10.08, "volume": 0.0, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 10.08, "high": 10.08, "low": 10.08, "close": 10.08, "volume": 0.0, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 9.921, "high": 9.921, "low": 9.921, "close": 9.921, "volume": 23.97, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 9.921, "high": 9.921, "low": 9.92, "close": 9.92, "volume": 30.96, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 9.92, "high": 9.92, "low": 9.92, "close": 9.92, "volume": 0.0, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 10.035, "high": 10.035, "low": 10.031, "close": 10.031, "volume": 0.36, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 10.031, "high": 10.031, "low": 10.031, "close": 10.031, "volume": 0.0, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 9.854, "high": 9.992, "low": 9.827, "close": 9.992, "volume": 67.09, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 9.992, "high": 9.992, "low": 9.992, "close": 9.992, "volume": 0.0, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 9.992, "high": 9.992, "low": 9.992, "close": 9.992, "volume": 0.0, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 9.782, "high": 9.782, "low": 9.781, "close": 9.781, "volume": 73.28, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 9.774, "high": 9.774, "low": 9.737, "close": 9.737, "volume": 11.38, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 9.899, "high": 9.899, "low": 9.696, "close": 9.696, "volume": 64.85, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 9.681, "high": 9.744, "low": 9.525, "close": 9.743, "volume": 69.02, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 9.527, "high": 9.527, "low": 9.527, "close": 9.527, "volume": 3.4, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 9.526, "high": 9.642, "low": 9.485, "close": 9.638, "volume": 100.39, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 9.488, "high": 9.488, "low": 9.217, "close": 9.217, "volume": 160.44, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 9.206, "high": 9.285, "low": 9.103, "close": 9.103, "volume": 446.67, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 9.23, "high": 9.241, "low": 9.23, "close": 9.241, "volume": 42.79, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 9.261, "high": 9.334, "low": 9.261, "close": 9.334, "volume": 60.1, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 9.147, "high": 9.147, "low": 8.851, "close": 9.113, "volume": 589.08, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 9.139, "high": 9.139, "low": 9.139, "close": 9.139, "volume": 8.23, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 9.139, "high": 9.139, "low": 9.139, "close": 9.139, "volume": 0.0, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 9.13, "high": 9.131, "low": 9.13, "close": 9.131, "volume": 219.03, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 9.096, "high": 9.096, "low": 9.096, "close": 9.096, "volume": 0.16, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 9.138, "high": 9.141, "low": 8.934, "close": 8.934, "volume": 101.81, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 8.93, "high": 9.04, "low": 8.801, "close": 8.932, "volume": 124.03, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 8.993, "high": 8.994, "low": 8.943, "close": 8.943, "volume": 6.72, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 8.995, "high": 9.067, "low": 8.995, "close": 9.067, "volume": 167.3, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 9.035, "high": 9.055, "low": 8.95, "close": 8.95, "volume": 2.55, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 8.883, "high": 8.947, "low": 8.782, "close": 8.863, "volume": 185.87, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 8.919, "high": 8.923, "low": 8.782, "close": 8.923, "volume": 103.93, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 8.923, "high": 9.003, "low": 8.923, "close": 9.003, "volume": 81.6, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 9.006, "high": 9.177, "low": 9.006, "close": 9.177, "volume": 188.86, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 9.203, "high": 9.375, "low": 9.119, "close": 9.266, "volume": 124.41, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 9.221, "high": 9.38, "low": 9.221, "close": 9.38, "volume": 5.06, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 9.317, "high": 9.317, "low": 9.317, "close": 9.317, "volume": 1.0, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 9.321, "high": 9.321, "low": 9.22, "close": 9.22, "volume": 113.93, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 9.367, "high": 9.412, "low": 9.367, "close": 9.412, "volume": 8184.18, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 9.414, "high": 9.445, "low": 9.414, "close": 9.445, "volume": 51.25, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 9.484, "high": 9.493, "low": 9.411, "close": 9.411, "volume": 37.49, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 9.411, "high": 9.411, "low": 9.411, "close": 9.411, "volume": 0.0, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 9.411, "high": 9.411, "low": 9.411, "close": 9.411, "volume": 0.0, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 9.312, "high": 9.354, "low": 9.312, "close": 9.354, "volume": 31.3, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 9.34, "high": 9.388, "low": 9.34, "close": 9.388, "volume": 60.67, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 9.388, "high": 9.388, "low": 9.388, "close": 9.388, "volume": 0.0, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 9.388, "high": 9.388, "low": 9.388, "close": 9.388, "volume": 0.0, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 9.434, "high": 9.434, "low": 9.434, "close": 9.434, "volume": 24.61, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 9.42, "high": 9.42, "low": 9.42, "close": 9.42, "volume": 3.31, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 9.386, "high": 9.386, "low": 9.386, "close": 9.386, "volume": 1.09, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 9.386, "high": 9.386, "low": 9.386, "close": 9.386, "volume": 0.0, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 9.296, "high": 9.296, "low": 9.271, "close": 9.271, "volume": 116.67, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 9.436, "high": 9.436, "low": 9.429, "close": 9.429, "volume": 0.57, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 9.43, "high": 9.506, "low": 9.41, "close": 9.506, "volume": 136.16, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 9.513, "high": 9.535, "low": 9.418, "close": 9.535, "volume": 103.65, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 9.555, "high": 9.558, "low": 9.374, "close": 9.385, "volume": 7557.79, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 9.372, "high": 9.568, "low": 9.372, "close": 9.562, "volume": 637.76, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 9.562, "high": 9.562, "low": 9.562, "close": 9.562, "volume": 0.0, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 9.562, "high": 9.562, "low": 9.562, "close": 9.562, "volume": 0.0, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 9.434, "high": 9.539, "low": 9.434, "close": 9.539, "volume": 1.18, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 9.565, "high": 9.57, "low": 9.565, "close": 9.57, "volume": 42.44, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 9.476, "high": 9.644, "low": 9.475, "close": 9.644, "volume": 148.69, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 9.449, "high": 9.599, "low": 9.437, "close": 9.492, "volume": 120.67, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 9.492, "high": 9.492, "low": 9.492, "close": 9.492, "volume": 0.0, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 9.492, "high": 9.492, "low": 9.492, "close": 9.492, "volume": 0.0, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 9.492, "high": 9.492, "low": 9.492, "close": 9.492, "volume": 0.0, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 9.492, "high": 9.492, "low": 9.492, "close": 9.492, "volume": 0.0, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 9.427, "high": 9.427, "low": 9.371, "close": 9.371, "volume": 90.11, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 9.356, "high": 9.356, "low": 9.344, "close": 9.344, "volume": 47.73, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 9.339, "high": 9.339, "low": 9.339, "close": 9.339, "volume": 6.99, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 9.305, "high": 9.305, "low": 9.305, "close": 9.305, "volume": 1.0, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 9.305, "high": 9.305, "low": 9.305, "close": 9.305, "volume": 6.94, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 9.305, "high": 9.305, "low": 9.305, "close": 9.305, "volume": 0.0, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 9.305, "high": 9.305, "low": 9.305, "close": 9.305, "volume": 2.79, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 9.305, "high": 9.439, "low": 9.271, "close": 9.439, "volume": 322.15, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 9.439, "high": 9.439, "low": 9.439, "close": 9.439, "volume": 0.0, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 9.221, "high": 9.32, "low": 9.146, "close": 9.237, "volume": 112.55, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 9.32, "high": 9.32, "low": 9.32, "close": 9.32, "volume": 0.24, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 9.355, "high": 9.445, "low": 9.355, "close": 9.445, "volume": 154.1, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 9.478, "high": 9.535, "low": 9.478, "close": 9.535, "volume": 22.15, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 9.545, "high": 9.549, "low": 9.545, "close": 9.549, "volume": 1.62, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 9.549, "high": 9.549, "low": 9.549, "close": 9.549, "volume": 0.0, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 9.549, "high": 9.549, "low": 9.549, "close": 9.549, "volume": 0.0, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 9.376, "high": 9.376, "low": 9.295, "close": 9.295, "volume": 176.15, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 9.28, "high": 9.28, "low": 9.28, "close": 9.28, "volume": 0.53, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 9.34, "high": 9.376, "low": 9.283, "close": 9.376, "volume": 32.23, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 9.376, "high": 9.376, "low": 9.376, "close": 9.376, "volume": 0.0, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 9.376, "high": 9.376, "low": 9.376, "close": 9.376, "volume": 0.0, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 9.309, "high": 9.31, "low": 9.309, "close": 9.31, "volume": 50.03, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 9.281, "high": 9.281, "low": 9.166, "close": 9.166, "volume": 128.59, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 9.24, "high": 9.24, "low": 9.24, "close": 9.24, "volume": 23.42, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 9.233, "high": 9.233, "low": 9.233, "close": 9.233, "volume": 25.91, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 9.194, "high": 9.194, "low": 9.194, "close": 9.194, "volume": 5.3, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 9.365, "high": 9.368, "low": 9.365, "close": 9.368, "volume": 27.76, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 9.368, "high": 9.368, "low": 9.368, "close": 9.368, "volume": 2.66, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 9.374, "high": 9.493, "low": 9.273, "close": 9.493, "volume": 184.9, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 9.518, "high": 9.62, "low": 9.518, "close": 9.62, "volume": 166.26, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 9.62, "high": 9.638, "low": 9.62, "close": 9.636, "volume": 75.54, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 9.482, "high": 9.482, "low": 9.481, "close": 9.481, "volume": 141.04, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 9.45, "high": 9.45, "low": 9.339, "close": 9.339, "volume": 187.52, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 9.339, "high": 9.339, "low": 9.339, "close": 9.339, "volume": 0.0, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 9.472, "high": 9.472, "low": 9.472, "close": 9.472, "volume": 0.23, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 9.446, "high": 9.447, "low": 9.446, "close": 9.447, "volume": 49.52, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 9.461, "high": 9.461, "low": 9.427, "close": 9.427, "volume": 0.75, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 9.414, "high": 9.414, "low": 9.414, "close": 9.414, "volume": 0.95, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 9.522, "high": 9.522, "low": 9.491, "close": 9.491, "volume": 3.83, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 9.491, "high": 9.491, "low": 9.49, "close": 9.49, "volume": 19.37, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 9.399, "high": 9.399, "low": 9.399, "close": 9.399, "volume": 1.11, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 9.534, "high": 9.6, "low": 9.41, "close": 9.6, "volume": 172.95, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 9.626, "high": 9.626, "low": 9.55, "close": 9.55, "volume": 112.59, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 9.629, "high": 9.629, "low": 9.629, "close": 9.629, "volume": 108.92, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 9.629, "high": 9.629, "low": 9.629, "close": 9.629, "volume": 0.0, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 9.629, "high": 9.629, "low": 9.629, "close": 9.629, "volume": 0.0, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 9.629, "high": 9.629, "low": 9.629, "close": 9.629, "volume": 0.0, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 9.629, "high": 9.629, "low": 9.629, "close": 9.629, "volume": 0.0, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 9.448, "high": 9.566, "low": 9.41, "close": 9.566, "volume": 5.88, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 9.372, "high": 9.395, "low": 9.366, "close": 9.395, "volume": 57.74, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 9.395, "high": 9.395, "low": 9.395, "close": 9.395, "volume": 0.0, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 9.395, "high": 9.395, "low": 9.395, "close": 9.395, "volume": 0.0, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 9.373, "high": 9.512, "low": 9.373, "close": 9.386, "volume": 75.98, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 9.355, "high": 9.522, "low": 9.305, "close": 9.522, "volume": 178.99, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 9.389, "high": 9.408, "low": 9.271, "close": 9.271, "volume": 131.72, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 9.271, "high": 9.271, "low": 9.271, "close": 9.271, "volume": 0.0, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 9.284, "high": 9.284, "low": 9.069, "close": 9.131, "volume": 309.08, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 9.213, "high": 9.213, "low": 9.027, "close": 9.027, "volume": 39.5, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 9.125, "high": 9.142, "low": 8.947, "close": 9.142, "volume": 358.3, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 8.937, "high": 9.234, "low": 8.937, "close": 9.234, "volume": 404.33, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 9.142, "high": 9.142, "low": 9.087, "close": 9.087, "volume": 44.36, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 9.073, "high": 9.162, "low": 8.989, "close": 9.068, "volume": 117.63, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 8.971, "high": 8.975, "low": 8.97, "close": 8.975, "volume": 83.97, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 8.975, "high": 8.975, "low": 8.975, "close": 8.975, "volume": 0.0, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 8.971, "high": 8.971, "low": 8.947, "close": 8.947, "volume": 225.21, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 9.041, "high": 9.041, "low": 9.041, "close": 9.041, "volume": 91.8, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 9.041, "high": 9.041, "low": 9.041, "close": 9.041, "volume": 0.0, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 9.041, "high": 9.041, "low": 9.041, "close": 9.041, "volume": 0.0, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 9.041, "high": 9.041, "low": 9.041, "close": 9.041, "volume": 0.0, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 9.08, "high": 9.081, "low": 8.947, "close": 8.947, "volume": 142.85, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 8.947, "high": 8.947, "low": 8.947, "close": 8.947, "volume": 0.0, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 8.947, "high": 8.947, "low": 8.947, "close": 8.947, "volume": 0.0, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 8.947, "high": 8.947, "low": 8.947, "close": 8.947, "volume": 0.0, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 8.946, "high": 8.946, "low": 8.946, "close": 8.946, "volume": 4.66, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 8.946, "high": 8.946, "low": 8.946, "close": 8.946, "volume": 0.0, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 8.946, "high": 8.946, "low": 8.946, "close": 8.946, "volume": 0.0, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 8.934, "high": 8.934, "low": 8.909, "close": 8.909, "volume": 13.11, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 8.909, "high": 8.909, "low": 8.909, "close": 8.909, "volume": 0.0, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 8.909, "high": 8.909, "low": 8.909, "close": 8.909, "volume": 0.0, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 8.909, "high": 8.909, "low": 8.909, "close": 8.909, "volume": 0.0, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 8.909, "high": 8.909, "low": 8.909, "close": 8.909, "volume": 0.0, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 8.93, "high": 8.93, "low": 8.93, "close": 8.93, "volume": 8.98, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 8.988, "high": 8.988, "low": 8.909, "close": 8.909, "volume": 155.94, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 8.875, "high": 8.875, "low": 8.864, "close": 8.864, "volume": 14.49, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 8.94, "high": 8.94, "low": 8.937, "close": 8.937, "volume": 14.71, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 8.937, "high": 8.937, "low": 8.937, "close": 8.937, "volume": 0.0, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 8.86, "high": 8.86, "low": 8.859, "close": 8.859, "volume": 15.21, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 8.859, "high": 8.859, "low": 8.859, "close": 8.859, "volume": 0.0, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 8.859, "high": 8.859, "low": 8.859, "close": 8.859, "volume": 0.0, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 8.853, "high": 8.853, "low": 8.853, "close": 8.853, "volume": 2.26, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 8.949, "high": 8.949, "low": 8.782, "close": 8.782, "volume": 17.08, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 8.869, "high": 8.921, "low": 8.869, "close": 8.921, "volume": 237.28, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 8.921, "high": 8.921, "low": 8.921, "close": 8.921, "volume": 0.0, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 8.902, "high": 8.902, "low": 8.902, "close": 8.902, "volume": 0.22, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 8.918, "high": 8.935, "low": 8.918, "close": 8.935, "volume": 37.16, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 8.968, "high": 8.996, "low": 8.968, "close": 8.996, "volume": 4.19, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 8.996, "high": 8.996, "low": 8.996, "close": 8.996, "volume": 0.0, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 8.968, "high": 8.968, "low": 8.968, "close": 8.968, "volume": 1.62, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 8.968, "high": 8.968, "low": 8.968, "close": 8.968, "volume": 0.0, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 9.003, "high": 9.003, "low": 9.003, "close": 9.003, "volume": 8.36, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 9.003, "high": 9.003, "low": 9.003, "close": 9.003, "volume": 0.0, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 9.003, "high": 9.003, "low": 8.933, "close": 8.933, "volume": 23.38, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 9.019, "high": 9.093, "low": 9.019, "close": 9.093, "volume": 40.62, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 9.139, "high": 9.152, "low": 9.018, "close": 9.018, "volume": 37.49, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 9.167, "high": 9.177, "low": 9.061, "close": 9.176, "volume": 59.6, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 9.175, "high": 9.218, "low": 9.175, "close": 9.218, "volume": 23.35, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 9.274, "high": 9.274, "low": 9.173, "close": 9.18, "volume": 128.54, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 9.198, "high": 9.198, "low": 9.198, "close": 9.198, "volume": 31.65, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 9.201, "high": 9.201, "low": 9.2, "close": 9.2, "volume": 37.67, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 9.2, "high": 9.2, "low": 9.2, "close": 9.2, "volume": 0.0, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 9.199, "high": 9.295, "low": 9.199, "close": 9.295, "volume": 358.27, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 9.337, "high": 9.337, "low": 9.337, "close": 9.337, "volume": 2.22, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 9.338, "high": 9.35, "low": 9.338, "close": 9.35, "volume": 22.92, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 9.367, "high": 9.488, "low": 9.367, "close": 9.488, "volume": 363.18, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 9.489, "high": 9.493, "low": 9.489, "close": 9.493, "volume": 4.49, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 9.493, "high": 9.493, "low": 9.493, "close": 9.493, "volume": 0.0, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 9.493, "high": 9.493, "low": 9.493, "close": 9.493, "volume": 0.0, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 9.493, "high": 9.493, "low": 9.493, "close": 9.493, "volume": 0.0, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 9.493, "high": 9.493, "low": 9.493, "close": 9.493, "volume": 0.0, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 9.493, "high": 9.493, "low": 9.493, "close": 9.493, "volume": 0.0, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 9.297, "high": 9.341, "low": 9.28, "close": 9.341, "volume": 82.3, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 9.334, "high": 9.334, "low": 9.334, "close": 9.334, "volume": 2.89, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 9.277, "high": 9.277, "low": 9.271, "close": 9.271, "volume": 44.24, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 9.267, "high": 9.267, "low": 9.206, "close": 9.206, "volume": 77.3, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 9.206, "high": 9.206, "low": 9.206, "close": 9.206, "volume": 0.84, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 9.258, "high": 9.259, "low": 9.149, "close": 9.149, "volume": 86.6, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 9.146, "high": 9.16, "low": 9.143, "close": 9.143, "volume": 27.75, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 9.203, "high": 9.203, "low": 9.203, "close": 9.203, "volume": 24.1, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 9.203, "high": 9.203, "low": 9.203, "close": 9.203, "volume": 0.0, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 9.289, "high": 9.368, "low": 9.289, "close": 9.368, "volume": 148.99, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 9.413, "high": 9.468, "low": 9.413, "close": 9.468, "volume": 65.37, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 9.419, "high": 9.419, "low": 9.332, "close": 9.332, "volume": 105.63, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 9.332, "high": 9.332, "low": 9.332, "close": 9.332, "volume": 0.0, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 9.387, "high": 9.387, "low": 9.295, "close": 9.295, "volume": 53.86, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 9.245, "high": 9.245, "low": 9.148, "close": 9.148, "volume": 113.13, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 9.148, "high": 9.148, "low": 9.148, "close": 9.148, "volume": 0.0, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 9.146, "high": 9.146, "low": 9.104, "close": 9.125, "volume": 52.34, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 9.084, "high": 9.084, "low": 9.081, "close": 9.081, "volume": 50.8, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 9.081, "high": 9.081, "low": 9.081, "close": 9.081, "volume": 0.0, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 9.166, "high": 9.187, "low": 9.166, "close": 9.187, "volume": 123.52, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 9.088, "high": 9.088, "low": 9.088, "close": 9.088, "volume": 18.9, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 9.154, "high": 9.154, "low": 9.154, "close": 9.154, "volume": 2.48, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 9.154, "high": 9.154, "low": 9.154, "close": 9.154, "volume": 0.0, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 9.1, "high": 9.1, "low": 9.069, "close": 9.069, "volume": 99.99, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 9.03, "high": 9.03, "low": 9.029, "close": 9.029, "volume": 19.17, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 9.004, "high": 9.004, "low": 8.997, "close": 8.997, "volume": 32.27, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 8.997, "high": 8.997, "low": 8.997, "close": 8.997, "volume": 0.0, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 8.993, "high": 9.136, "low": 8.975, "close": 9.136, "volume": 66.3, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 8.962, "high": 8.962, "low": 8.962, "close": 8.962, "volume": 29.63, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 8.96, "high": 8.96, "low": 8.934, "close": 8.934, "volume": 38.45, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 8.925, "high": 8.925, "low": 8.925, "close": 8.925, "volume": 2.24, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 8.876, "high": 8.997, "low": 8.876, "close": 8.997, "volume": 166.7, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 8.878, "high": 8.878, "low": 8.852, "close": 8.852, "volume": 77.95, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 8.852, "high": 8.852, "low": 8.852, "close": 8.852, "volume": 0.0, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 8.853, "high": 8.996, "low": 8.853, "close": 8.996, "volume": 44.38, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 8.902, "high": 8.902, "low": 8.902, "close": 8.902, "volume": 17.02, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 9.009, "high": 9.009, "low": 8.905, "close": 8.905, "volume": 24.5, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 8.905, "high": 8.994, "low": 8.905, "close": 8.905, "volume": 2.15, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 8.905, "high": 8.905, "low": 8.905, "close": 8.905, "volume": 0.0, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 8.905, "high": 8.905, "low": 8.905, "close": 8.905, "volume": 0.0, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 8.905, "high": 8.905, "low": 8.905, "close": 8.905, "volume": 0.0, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 9.045, "high": 9.045, "low": 9.045, "close": 9.045, "volume": 57.8, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 9.005, "high": 9.005, "low": 8.939, "close": 8.939, "volume": 48.31, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 8.857, "high": 8.887, "low": 8.755, "close": 8.887, "volume": 144.18, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 8.887, "high": 8.887, "low": 8.887, "close": 8.887, "volume": 0.0, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 8.906, "high": 8.912, "low": 8.795, "close": 8.912, "volume": 168.31, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 8.921, "high": 8.94, "low": 8.921, "close": 8.94, "volume": 87.36, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 8.946, "high": 8.947, "low": 8.946, "close": 8.947, "volume": 53.24, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 8.947, "high": 8.947, "low": 8.947, "close": 8.947, "volume": 0.0, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 8.882, "high": 8.882, "low": 8.882, "close": 8.882, "volume": 1.97, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 8.787, "high": 8.787, "low": 8.598, "close": 8.735, "volume": 232.39, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 8.583, "high": 8.659, "low": 8.541, "close": 8.659, "volume": 45.93, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 8.514, "high": 8.514, "low": 8.455, "close": 8.497, "volume": 337.7, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 8.528, "high": 8.669, "low": 8.528, "close": 8.669, "volume": 41.52, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 8.669, "high": 8.672, "low": 8.669, "close": 8.672, "volume": 30.03, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 8.601, "high": 8.601, "low": 8.601, "close": 8.601, "volume": 4.45, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 8.694, "high": 8.709, "low": 8.694, "close": 8.709, "volume": 84.57, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 8.583, "high": 8.583, "low": 8.578, "close": 8.578, "volume": 9.17, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 8.642, "high": 8.642, "low": 8.555, "close": 8.555, "volume": 135.62, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 8.501, "high": 8.501, "low": 8.47, "close": 8.47, "volume": 40.76, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 8.435, "high": 8.435, "low": 8.414, "close": 8.414, "volume": 22.39, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 8.461, "high": 8.548, "low": 8.459, "close": 8.548, "volume": 6.05, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 8.548, "high": 8.548, "low": 8.548, "close": 8.548, "volume": 0.0, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 8.548, "high": 8.548, "low": 8.548, "close": 8.548, "volume": 0.0, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 8.568, "high": 8.568, "low": 8.568, "close": 8.568, "volume": 28.88, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 8.434, "high": 8.434, "low": 8.097, "close": 8.097, "volume": 433.47, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 8.161, "high": 8.294, "low": 8.031, "close": 8.294, "volume": 220.65, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 8.19, "high": 8.19, "low": 8.19, "close": 8.19, "volume": 1.02, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 8.325, "high": 8.325, "low": 8.285, "close": 8.285, "volume": 26.54, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 8.243, "high": 8.243, "low": 8.243, "close": 8.243, "volume": 4.44, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 8.243, "high": 8.243, "low": 8.243, "close": 8.243, "volume": 0.0, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 8.163, "high": 8.163, "low": 8.092, "close": 8.092, "volume": 171.99, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 8.123, "high": 8.152, "low": 8.0, "close": 8.131, "volume": 106.65, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 8.001, "high": 8.086, "low": 8.0, "close": 8.077, "volume": 177.61, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 8.004, "high": 8.004, "low": 8.004, "close": 8.004, "volume": 2.88, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 8.004, "high": 8.004, "low": 8.004, "close": 8.004, "volume": 0.0, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 8.015, "high": 8.015, "low": 7.917, "close": 7.917, "volume": 829.77, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 7.964, "high": 8.23, "low": 7.77, "close": 7.906, "volume": 558.97, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 7.904, "high": 8.014, "low": 7.902, "close": 7.902, "volume": 68.07, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 8.028, "high": 8.029, "low": 8.028, "close": 8.029, "volume": 33.47, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 8.029, "high": 8.029, "low": 8.029, "close": 8.029, "volume": 0.0, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 8.029, "high": 8.029, "low": 8.029, "close": 8.029, "volume": 0.0, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 7.903, "high": 7.903, "low": 7.892, "close": 7.892, "volume": 39.33, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 7.892, "high": 7.892, "low": 7.892, "close": 7.892, "volume": 0.0, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 7.864, "high": 7.864, "low": 7.845, "close": 7.852, "volume": 16.7, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 7.852, "high": 7.852, "low": 7.852, "close": 7.852, "volume": 0.0, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 7.981, "high": 7.981, "low": 7.981, "close": 7.981, "volume": 24.33, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 7.84, "high": 7.84, "low": 7.592, "close": 7.621, "volume": 213.08, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 7.587, "high": 7.61, "low": 7.29, "close": 7.574, "volume": 1422.03, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 7.582, "high": 7.582, "low": 7.293, "close": 7.524, "volume": 387.92, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 7.486, "high": 7.486, "low": 7.0, "close": 7.0, "volume": 351.31, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 7.0, "high": 7.107, "low": 6.827, "close": 6.901, "volume": 655.53, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 7.013, "high": 7.437, "low": 6.789, "close": 7.165, "volume": 514.91, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 7.115, "high": 7.215, "low": 7.114, "close": 7.114, "volume": 50.9, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 7.054, "high": 7.108, "low": 6.98, "close": 7.108, "volume": 185.62, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 7.0, "high": 7.0, "low": 6.995, "close": 6.995, "volume": 24.71, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 6.973, "high": 6.986, "low": 6.883, "close": 6.986, "volume": 18.15, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 6.881, "high": 7.051, "low": 6.859, "close": 7.051, "volume": 228.13, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 7.108, "high": 7.253, "low": 7.078, "close": 7.253, "volume": 47.42, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 7.283, "high": 7.402, "low": 7.17, "close": 7.402, "volume": 30.99, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 7.441, "high": 7.478, "low": 7.228, "close": 7.256, "volume": 194.21, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 7.33, "high": 7.524, "low": 7.319, "close": 7.524, "volume": 147.62, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 7.555, "high": 7.585, "low": 7.555, "close": 7.585, "volume": 12.4, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 7.593, "high": 7.734, "low": 7.593, "close": 7.655, "volume": 79.74, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 7.771, "high": 7.789, "low": 7.722, "close": 7.726, "volume": 27.38, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 7.652, "high": 7.772, "low": 7.649, "close": 7.772, "volume": 79.01, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 7.801, "high": 7.801, "low": 7.654, "close": 7.654, "volume": 20.57, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 7.654, "high": 7.654, "low": 7.654, "close": 7.654, "volume": 0.0, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 7.654, "high": 7.654, "low": 7.654, "close": 7.654, "volume": 0.0, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 7.803, "high": 7.826, "low": 7.803, "close": 7.826, "volume": 14.23, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 7.753, "high": 7.753, "low": 7.753, "close": 7.753, "volume": 3.02, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 7.753, "high": 7.753, "low": 7.753, "close": 7.753, "volume": 0.0, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 7.829, "high": 7.95, "low": 7.788, "close": 7.792, "volume": 159.72, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 7.775, "high": 7.775, "low": 7.718, "close": 7.718, "volume": 165.57, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 7.717, "high": 7.717, "low": 7.711, "close": 7.711, "volume": 11.05, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 7.711, "high": 7.711, "low": 7.711, "close": 7.711, "volume": 0.0, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 7.82, "high": 7.82, "low": 7.663, "close": 7.663, "volume": 53.1, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 7.663, "high": 7.663, "low": 7.663, "close": 7.663, "volume": 0.0, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 7.663, "high": 7.663, "low": 7.663, "close": 7.663, "volume": 0.0, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 7.83, "high": 7.899, "low": 7.813, "close": 7.884, "volume": 110.76, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 7.884, "high": 7.884, "low": 7.884, "close": 7.884, "volume": 0.0, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 7.775, "high": 7.808, "low": 7.775, "close": 7.808, "volume": 10.41, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 7.874, "high": 7.874, "low": 7.874, "close": 7.874, "volume": 14.4, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 7.874, "high": 7.874, "low": 7.874, "close": 7.874, "volume": 0.0, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 7.874, "high": 7.874, "low": 7.874, "close": 7.874, "volume": 0.0, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 7.87, "high": 7.87, "low": 7.87, "close": 7.87, "volume": 26.85, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 7.87, "high": 7.87, "low": 7.87, "close": 7.87, "volume": 0.0, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 7.908, "high": 7.98, "low": 7.908, "close": 7.98, "volume": 57.83, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 8.029, "high": 8.198, "low": 7.92, "close": 8.098, "volume": 163.03, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 8.223, "high": 8.227, "low": 8.223, "close": 8.227, "volume": 10.05, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 8.227, "high": 8.227, "low": 8.227, "close": 8.227, "volume": 0.0, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 8.227, "high": 8.227, "low": 8.227, "close": 8.227, "volume": 0.0, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 8.227, "high": 8.227, "low": 8.227, "close": 8.227, "volume": 0.0, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 8.193, "high": 8.222, "low": 8.193, "close": 8.222, "volume": 94.17, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 8.23, "high": 8.23, "low": 8.23, "close": 8.23, "volume": 4.84, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 8.194, "high": 8.194, "low": 8.192, "close": 8.192, "volume": 25.92, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 8.127, "high": 8.153, "low": 8.12, "close": 8.12, "volume": 122.37, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 8.098, "high": 8.098, "low": 8.058, "close": 8.083, "volume": 206.17, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 8.091, "high": 8.091, "low": 8.091, "close": 8.091, "volume": 2.0, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 8.049, "high": 8.049, "low": 8.049, "close": 8.049, "volume": 498.0, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 8.045, "high": 8.045, "low": 7.978, "close": 7.978, "volume": 40.0, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 7.97, "high": 7.97, "low": 7.966, "close": 7.966, "volume": 4.33, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 8.02, "high": 8.02, "low": 8.02, "close": 8.02, "volume": 0.49, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 7.925, "high": 7.925, "low": 7.9, "close": 7.9, "volume": 32.71, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 7.9, "high": 7.9, "low": 7.9, "close": 7.9, "volume": 0.0, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 7.913, "high": 7.913, "low": 7.913, "close": 7.913, "volume": 3.57, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 7.998, "high": 8.019, "low": 7.998, "close": 8.019, "volume": 31.78, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 8.019, "high": 8.019, "low": 8.019, "close": 8.019, "volume": 0.0, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 7.894, "high": 7.894, "low": 7.894, "close": 7.894, "volume": 30.89, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 7.892, "high": 7.892, "low": 7.772, "close": 7.772, "volume": 30.48, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 7.748, "high": 7.748, "low": 7.717, "close": 7.717, "volume": 18.21, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 7.717, "high": 7.717, "low": 7.717, "close": 7.717, "volume": 0.0, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 7.875, "high": 7.899, "low": 7.863, "close": 7.899, "volume": 74.15, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 7.907, "high": 7.926, "low": 7.907, "close": 7.926, "volume": 110.89, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 7.926, "high": 7.926, "low": 7.926, "close": 7.926, "volume": 0.0, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 7.926, "high": 7.926, "low": 7.926, "close": 7.926, "volume": 0.0, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 7.84, "high": 7.84, "low": 7.84, "close": 7.84, "volume": 16.98, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 7.778, "high": 7.828, "low": 7.711, "close": 7.711, "volume": 190.45, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 7.711, "high": 7.711, "low": 7.711, "close": 7.711, "volume": 0.0, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 7.663, "high": 7.663, "low": 7.614, "close": 7.614, "volume": 27.22, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 7.587, "high": 7.691, "low": 7.465, "close": 7.465, "volume": 954.28, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 7.454, "high": 7.456, "low": 7.345, "close": 7.439, "volume": 113.03, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 7.462, "high": 7.574, "low": 7.462, "close": 7.574, "volume": 102.99, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 7.585, "high": 7.593, "low": 7.585, "close": 7.593, "volume": 145.59, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 7.647, "high": 7.647, "low": 7.647, "close": 7.647, "volume": 2.65, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 7.671, "high": 7.671, "low": 7.671, "close": 7.671, "volume": 1.78, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 7.682, "high": 7.711, "low": 7.635, "close": 7.71, "volume": 39.1, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 7.618, "high": 7.618, "low": 7.618, "close": 7.618, "volume": 24.34, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 7.734, "high": 8.198, "low": 7.734, "close": 8.198, "volume": 169.8, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 8.227, "high": 8.323, "low": 8.119, "close": 8.119, "volume": 125.05, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 8.104, "high": 8.104, "low": 8.014, "close": 8.014, "volume": 115.81, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 8.1, "high": 8.16, "low": 8.1, "close": 8.16, "volume": 137.42, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 8.16, "high": 8.16, "low": 8.16, "close": 8.16, "volume": 0.0, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 8.032, "high": 8.032, "low": 8.031, "close": 8.031, "volume": 28.24, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 8.045, "high": 8.045, "low": 7.711, "close": 7.98, "volume": 347.04, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 8.029, "high": 8.044, "low": 7.904, "close": 7.904, "volume": 67.26, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 7.904, "high": 7.904, "low": 7.869, "close": 7.869, "volume": 61.88, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 7.933, "high": 7.933, "low": 7.867, "close": 7.867, "volume": 50.0, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 8.011, "high": 8.081, "low": 7.928, "close": 8.081, "volume": 88.58, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 8.076, "high": 8.081, "low": 8.076, "close": 8.081, "volume": 43.68, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 8.081, "high": 8.081, "low": 8.081, "close": 8.081, "volume": 0.0, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 8.081, "high": 8.081, "low": 8.081, "close": 8.081, "volume": 0.0, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 8.092, "high": 8.101, "low": 8.092, "close": 8.101, "volume": 11.8, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 8.101, "high": 8.101, "low": 8.101, "close": 8.101, "volume": 0.0, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 8.008, "high": 8.089, "low": 7.986, "close": 7.986, "volume": 792.87, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 8.089, "high": 8.184, "low": 8.016, "close": 8.016, "volume": 1289.96, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 8.045, "high": 8.16, "low": 8.045, "close": 8.16, "volume": 68.36, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 8.162, "high": 8.162, "low": 8.162, "close": 8.162, "volume": 0.55, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 8.162, "high": 8.162, "low": 8.162, "close": 8.162, "volume": 0.0, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 8.162, "high": 8.162, "low": 8.162, "close": 8.162, "volume": 0.0, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 8.181, "high": 8.216, "low": 8.181, "close": 8.216, "volume": 95.36, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 8.146, "high": 8.146, "low": 8.143, "close": 8.143, "volume": 3.24, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 8.145, "high": 8.232, "low": 8.145, "close": 8.232, "volume": 24.19, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 8.164, "high": 8.164, "low": 8.164, "close": 8.164, "volume": 4.27, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 8.164, "high": 8.164, "low": 8.164, "close": 8.164, "volume": 0.0, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 8.098, "high": 8.098, "low": 8.097, "close": 8.097, "volume": 32.24, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 8.097, "high": 8.097, "low": 8.097, "close": 8.097, "volume": 0.0, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 8.078, "high": 8.078, "low": 8.016, "close": 8.016, "volume": 144.41, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 8.016, "high": 8.16, "low": 8.016, "close": 8.087, "volume": 74.67, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 8.033, "high": 8.033, "low": 8.014, "close": 8.014, "volume": 34.05, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 8.014, "high": 8.014, "low": 8.014, "close": 8.014, "volume": 0.0, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 8.017, "high": 8.117, "low": 8.017, "close": 8.117, "volume": 69.36, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 8.023, "high": 8.183, "low": 8.023, "close": 8.048, "volume": 89.08, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 8.052, "high": 8.11, "low": 8.052, "close": 8.11, "volume": 126.61, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 8.11, "high": 8.11, "low": 8.11, "close": 8.11, "volume": 0.0, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 8.101, "high": 8.101, "low": 8.1, "close": 8.1, "volume": 31.07, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 8.031, "high": 8.143, "low": 8.031, "close": 8.143, "volume": 5.28, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 8.128, "high": 8.197, "low": 8.128, "close": 8.197, "volume": 459.38, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 8.194, "high": 8.194, "low": 8.194, "close": 8.194, "volume": 12.19, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 8.036, "high": 8.036, "low": 8.016, "close": 8.016, "volume": 116.15, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 8.016, "high": 8.016, "low": 8.016, "close": 8.016, "volume": 0.0, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 8.016, "high": 8.016, "low": 8.016, "close": 8.016, "volume": 0.0, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 8.156, "high": 8.294, "low": 8.156, "close": 8.294, "volume": 154.56, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 8.325, "high": 8.335, "low": 8.325, "close": 8.335, "volume": 5.96, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 8.335, "high": 8.335, "low": 8.335, "close": 8.335, "volume": 0.0, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 8.168, "high": 8.168, "low": 8.097, "close": 8.097, "volume": 187.98, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 8.092, "high": 8.092, "low": 8.092, "close": 8.092, "volume": 1.82, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 8.052, "high": 8.052, "low": 8.052, "close": 8.052, "volume": 1.49, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 8.052, "high": 8.052, "low": 8.052, "close": 8.052, "volume": 2.48, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 8.052, "high": 8.052, "low": 8.052, "close": 8.052, "volume": 0.0, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 8.045, "high": 8.045, "low": 8.045, "close": 8.045, "volume": 9.14, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 8.183, "high": 8.183, "low": 8.031, "close": 8.031, "volume": 9.07, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 8.016, "high": 8.016, "low": 8.016, "close": 8.016, "volume": 8.14, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 8.014, "high": 8.014, "low": 8.014, "close": 8.014, "volume": 6.1, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 8.14, "high": 8.227, "low": 8.097, "close": 8.097, "volume": 228.47, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 8.137, "high": 8.137, "low": 8.072, "close": 8.072, "volume": 7.98, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 8.072, "high": 8.072, "low": 8.072, "close": 8.072, "volume": 0.0, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 8.072, "high": 8.072, "low": 8.072, "close": 8.072, "volume": 0.0, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 8.034, "high": 8.034, "low": 8.031, "close": 8.031, "volume": 57.42, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 8.02, "high": 8.02, "low": 8.014, "close": 8.014, "volume": 65.69, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 8.014, "high": 8.014, "low": 8.014, "close": 8.014, "volume": 0.0, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 8.14, "high": 8.14, "low": 8.14, "close": 8.14, "volume": 1.8, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 7.983, "high": 7.983, "low": 7.931, "close": 7.931, "volume": 27.95, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 7.931, "high": 7.931, "low": 7.931, "close": 7.931, "volume": 0.0, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 8.028, "high": 8.028, "low": 8.028, "close": 8.028, "volume": 25.0, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 7.925, "high": 7.925, "low": 7.864, "close": 7.864, "volume": 27.5, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 7.864, "high": 7.864, "low": 7.864, "close": 7.864, "volume": 0.0, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 7.864, "high": 7.864, "low": 7.864, "close": 7.864, "volume": 0.0, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 7.864, "high": 7.864, "low": 7.864, "close": 7.864, "volume": 0.0, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 7.864, "high": 7.864, "low": 7.864, "close": 7.864, "volume": 0.0, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 7.864, "high": 7.864, "low": 7.864, "close": 7.864, "volume": 0.0, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 7.876, "high": 7.876, "low": 7.876, "close": 7.876, "volume": 0.46, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 7.876, "high": 7.876, "low": 7.876, "close": 7.876, "volume": 0.0, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 7.876, "high": 7.876, "low": 7.876, "close": 7.876, "volume": 0.0, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 8.025, "high": 8.166, "low": 8.025, "close": 8.166, "volume": 204.0, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 8.183, "high": 8.183, "low": 8.183, "close": 8.183, "volume": 0.97, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 8.047, "high": 8.15, "low": 7.966, "close": 8.013, "volume": 189.45, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 8.066, "high": 8.066, "low": 7.816, "close": 7.951, "volume": 54.7, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 7.775, "high": 7.899, "low": 7.772, "close": 7.899, "volume": 43.87, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 7.947, "high": 7.964, "low": 7.877, "close": 7.877, "volume": 115.12, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 7.979, "high": 7.98, "low": 7.979, "close": 7.98, "volume": 36.53, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 8.015, "high": 8.015, "low": 8.015, "close": 8.015, "volume": 4.99, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 8.015, "high": 8.015, "low": 8.015, "close": 8.015, "volume": 0.0, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 7.839, "high": 7.839, "low": 7.828, "close": 7.828, "volume": 67.1, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 7.821, "high": 7.821, "low": 7.821, "close": 7.821, "volume": 31.37, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 7.817, "high": 7.817, "low": 7.776, "close": 7.776, "volume": 56.56, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 7.776, "high": 7.776, "low": 7.776, "close": 7.776, "volume": 0.0, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 7.778, "high": 7.778, "low": 7.772, "close": 7.772, "volume": 29.15, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 7.897, "high": 7.899, "low": 7.897, "close": 7.899, "volume": 33.63, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 7.899, "high": 7.899, "low": 7.899, "close": 7.899, "volume": 0.0, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 7.899, "high": 7.899, "low": 7.899, "close": 7.899, "volume": 0.0, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 7.899, "high": 7.899, "low": 7.899, "close": 7.899, "volume": 0.0, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 7.899, "high": 7.899, "low": 7.899, "close": 7.899, "volume": 0.0, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 7.899, "high": 7.899, "low": 7.899, "close": 7.899, "volume": 0.0, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 7.859, "high": 7.859, "low": 7.859, "close": 7.859, "volume": 0.13, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 7.798, "high": 7.798, "low": 7.743, "close": 7.743, "volume": 46.77, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 7.734, "high": 7.734, "low": 7.711, "close": 7.711, "volume": 16.74, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 7.711, "high": 7.711, "low": 7.711, "close": 7.711, "volume": 0.0, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 7.832, "high": 7.835, "low": 7.832, "close": 7.835, "volume": 56.53, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 7.878, "high": 7.98, "low": 7.878, "close": 7.98, "volume": 154.42, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 8.027, "high": 8.027, "low": 8.027, "close": 8.027, "volume": 0.59, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 8.029, "high": 8.107, "low": 8.029, "close": 8.037, "volume": 48.7, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 8.15, "high": 8.161, "low": 8.039, "close": 8.039, "volume": 53.3, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 8.132, "high": 8.184, "low": 8.131, "close": 8.139, "volume": 43.94, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 8.091, "high": 8.23, "low": 8.091, "close": 8.098, "volume": 72.54, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 8.101, "high": 8.101, "low": 8.097, "close": 8.097, "volume": 63.06, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 8.049, "high": 8.085, "low": 8.014, "close": 8.085, "volume": 145.12, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 8.004, "high": 8.004, "low": 8.004, "close": 8.004, "volume": 4.0, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 8.004, "high": 8.004, "low": 8.004, "close": 8.004, "volume": 0.0, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 8.008, "high": 8.091, "low": 8.007, "close": 8.091, "volume": 67.17, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 8.115, "high": 8.116, "low": 7.99, "close": 7.99, "volume": 93.63, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 7.99, "high": 7.99, "low": 7.99, "close": 7.99, "volume": 0.0, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 8.137, "high": 8.159, "low": 7.994, "close": 8.159, "volume": 13.28, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 8.159, "high": 8.159, "low": 8.159, "close": 8.159, "volume": 0.0, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 8.131, "high": 8.131, "low": 8.124, "close": 8.124, "volume": 17.49, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 8.028, "high": 8.028, "low": 8.028, "close": 8.028, "volume": 19.79, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 8.155, "high": 8.184, "low": 8.155, "close": 8.184, "volume": 85.91, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 8.198, "high": 8.25, "low": 8.198, "close": 8.25, "volume": 21.1, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 8.25, "high": 8.25, "low": 8.25, "close": 8.25, "volume": 0.0, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 8.25, "high": 8.25, "low": 8.25, "close": 8.25, "volume": 0.0, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 8.278, "high": 8.284, "low": 8.278, "close": 8.284, "volume": 4.28, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 8.284, "high": 8.284, "low": 8.284, "close": 8.284, "volume": 0.0, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 8.285, "high": 8.285, "low": 8.285, "close": 8.285, "volume": 0.34, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 8.168, "high": 8.168, "low": 8.168, "close": 8.168, "volume": 11.0, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 8.103, "high": 8.103, "low": 8.075, "close": 8.075, "volume": 151.93, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 8.075, "high": 8.075, "low": 8.075, "close": 8.075, "volume": 0.0, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 8.165, "high": 8.165, "low": 8.068, "close": 8.068, "volume": 9.68, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 8.068, "high": 8.068, "low": 8.068, "close": 8.068, "volume": 0.0, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 8.068, "high": 8.068, "low": 8.068, "close": 8.068, "volume": 0.0, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 8.068, "high": 8.068, "low": 8.068, "close": 8.068, "volume": 0.0, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 8.068, "high": 8.068, "low": 8.068, "close": 8.068, "volume": 0.0, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 8.225, "high": 8.225, "low": 8.225, "close": 8.225, "volume": 1.88, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 8.225, "high": 8.225, "low": 8.225, "close": 8.225, "volume": 0.0, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 8.226, "high": 8.227, "low": 8.226, "close": 8.227, "volume": 29.03, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 8.21, "high": 8.222, "low": 8.21, "close": 8.221, "volume": 912.09, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 8.241, "high": 8.241, "low": 8.101, "close": 8.101, "volume": 185.0, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 8.099, "high": 8.103, "low": 8.099, "close": 8.101, "volume": 63.66, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 8.101, "high": 8.101, "low": 8.101, "close": 8.101, "volume": 0.0, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 8.1, "high": 8.227, "low": 8.045, "close": 8.181, "volume": 365.65, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 8.272, "high": 8.393, "low": 8.164, "close": 8.393, "volume": 232.16, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 8.395, "high": 8.395, "low": 8.353, "close": 8.395, "volume": 8.39, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 8.357, "high": 8.371, "low": 8.352, "close": 8.371, "volume": 73.31, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 8.371, "high": 8.371, "low": 8.371, "close": 8.371, "volume": 0.0, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 8.401, "high": 8.415, "low": 8.401, "close": 8.415, "volume": 72.55, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 8.246, "high": 8.412, "low": 8.227, "close": 8.227, "volume": 20.35, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 8.227, "high": 8.227, "low": 8.227, "close": 8.227, "volume": 0.0, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 8.227, "high": 8.227, "low": 8.204, "close": 8.218, "volume": 150.42, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 8.221, "high": 8.221, "low": 8.171, "close": 8.171, "volume": 47.65, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 8.166, "high": 8.318, "low": 8.141, "close": 8.141, "volume": 4164.68, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 8.164, "high": 8.213, "low": 8.164, "close": 8.213, "volume": 110.41, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 8.213, "high": 8.213, "low": 8.213, "close": 8.213, "volume": 0.0, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 8.165, "high": 8.227, "low": 8.165, "close": 8.168, "volume": 10.71, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 8.168, "high": 8.168, "low": 8.163, "close": 8.163, "volume": 34.88, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 8.163, "high": 8.163, "low": 8.163, "close": 8.163, "volume": 0.0, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 8.163, "high": 8.163, "low": 8.163, "close": 8.163, "volume": 0.0, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 8.246, "high": 8.385, "low": 8.195, "close": 8.385, "volume": 225.79, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 8.395, "high": 8.451, "low": 8.37, "close": 8.451, "volume": 93.99, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 8.454, "high": 8.495, "low": 8.447, "close": 8.495, "volume": 22.05, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 8.446, "high": 8.468, "low": 8.37, "close": 8.468, "volume": 24.85, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 8.499, "high": 8.563, "low": 8.463, "close": 8.463, "volume": 38.64, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 8.463, "high": 8.463, "low": 8.463, "close": 8.463, "volume": 0.0, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 8.413, "high": 8.53, "low": 8.413, "close": 8.497, "volume": 1.02, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 8.497, "high": 8.497, "low": 8.497, "close": 8.497, "volume": 0.0, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 8.497, "high": 8.497, "low": 8.497, "close": 8.497, "volume": 0.0, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 8.371, "high": 8.371, "low": 8.371, "close": 8.371, "volume": 12.22, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 8.371, "high": 8.371, "low": 8.371, "close": 8.371, "volume": 0.0, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 8.37, "high": 8.37, "low": 8.342, "close": 8.342, "volume": 158.07, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 8.328, "high": 8.328, "low": 8.263, "close": 8.327, "volume": 77.89, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 8.325, "high": 8.326, "low": 8.325, "close": 8.326, "volume": 50.18, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 8.232, "high": 8.43, "low": 8.232, "close": 8.337, "volume": 115.06, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 8.449, "high": 8.449, "low": 8.449, "close": 8.449, "volume": 2.01, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 8.449, "high": 8.449, "low": 8.449, "close": 8.449, "volume": 0.0, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 8.302, "high": 8.428, "low": 8.3, "close": 8.428, "volume": 129.96, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 8.449, "high": 8.454, "low": 8.449, "close": 8.454, "volume": 139.16, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 8.381, "high": 8.381, "low": 8.299, "close": 8.299, "volume": 33.5, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 8.419, "high": 8.419, "low": 8.305, "close": 8.305, "volume": 3988.03, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 8.302, "high": 8.453, "low": 8.302, "close": 8.453, "volume": 61.46, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 8.478, "high": 8.486, "low": 8.35, "close": 8.35, "volume": 160.76, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 8.499, "high": 8.502, "low": 8.499, "close": 8.502, "volume": 561.85, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 8.504, "high": 8.504, "low": 8.464, "close": 8.464, "volume": 31.91, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 8.514, "high": 8.577, "low": 8.497, "close": 8.577, "volume": 39.78, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 8.583, "high": 8.588, "low": 8.583, "close": 8.588, "volume": 5.94, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 8.602, "high": 8.602, "low": 8.432, "close": 8.433, "volume": 79.03, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 8.606, "high": 8.654, "low": 8.538, "close": 8.543, "volume": 52.05, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 8.528, "high": 8.633, "low": 8.528, "close": 8.63, "volume": 50.89, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 8.52, "high": 8.52, "low": 8.52, "close": 8.52, "volume": 1.2, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 8.523, "high": 8.545, "low": 8.501, "close": 8.545, "volume": 105.59, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 8.437, "high": 8.437, "low": 8.202, "close": 8.202, "volume": 188.85, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 8.3, "high": 8.3, "low": 8.092, "close": 8.195, "volume": 68.58, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 8.046, "high": 8.052, "low": 8.0, "close": 8.051, "volume": 111.51, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 8.135, "high": 8.135, "low": 7.892, "close": 8.0, "volume": 63.1, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 7.871, "high": 8.029, "low": 7.871, "close": 8.029, "volume": 50.36, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 8.073, "high": 8.107, "low": 8.073, "close": 8.107, "volume": 26.2, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 8.107, "high": 8.107, "low": 8.107, "close": 8.107, "volume": 0.0, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 8.113, "high": 8.153, "low": 8.044, "close": 8.044, "volume": 1507.35, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 8.056, "high": 8.056, "low": 8.056, "close": 8.056, "volume": 1.6, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 7.975, "high": 8.084, "low": 7.975, "close": 8.084, "volume": 91.93, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 8.139, "high": 8.351, "low": 8.099, "close": 8.194, "volume": 1691.16, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 8.207, "high": 8.366, "low": 8.124, "close": 8.145, "volume": 552.35, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 8.145, "high": 8.145, "low": 8.145, "close": 8.145, "volume": 0.0, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 8.145, "high": 8.145, "low": 8.144, "close": 8.144, "volume": 29.7, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 8.204, "high": 8.207, "low": 8.204, "close": 8.204, "volume": 65.38, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 8.129, "high": 8.129, "low": 8.129, "close": 8.129, "volume": 11.99, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 8.137, "high": 8.137, "low": 8.137, "close": 8.137, "volume": 47.77, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 8.129, "high": 8.129, "low": 8.092, "close": 8.092, "volume": 40.46, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 8.182, "high": 8.182, "low": 8.176, "close": 8.176, "volume": 5.01, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 8.168, "high": 8.245, "low": 8.1, "close": 8.245, "volume": 196.24, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 8.278, "high": 8.409, "low": 8.278, "close": 8.347, "volume": 161.45, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 8.405, "high": 8.405, "low": 8.235, "close": 8.24, "volume": 363.74, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 8.241, "high": 8.241, "low": 8.235, "close": 8.235, "volume": 6721.0, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 8.235, "high": 8.235, "low": 8.235, "close": 8.235, "volume": 0.0, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 8.235, "high": 8.235, "low": 8.235, "close": 8.235, "volume": 0.0, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 8.332, "high": 8.332, "low": 8.238, "close": 8.284, "volume": 58.23, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 8.284, "high": 8.284, "low": 8.284, "close": 8.284, "volume": 0.0, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 8.236, "high": 8.278, "low": 8.135, "close": 8.248, "volume": 3462.61, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 8.248, "high": 8.248, "low": 8.248, "close": 8.248, "volume": 0.0, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 8.249, "high": 8.249, "low": 8.244, "close": 8.247, "volume": 134.48, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 8.125, "high": 8.125, "low": 8.074, "close": 8.074, "volume": 127.49, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 8.075, "high": 8.191, "low": 8.075, "close": 8.191, "volume": 5.85, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 8.05, "high": 8.185, "low": 8.017, "close": 8.185, "volume": 98.01, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 8.184, "high": 8.184, "low": 8.072, "close": 8.131, "volume": 35.38, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 8.136, "high": 8.136, "low": 8.037, "close": 8.037, "volume": 66.28, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 8.075, "high": 8.075, "low": 7.881, "close": 7.881, "volume": 139.82, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 7.881, "high": 7.881, "low": 7.881, "close": 7.881, "volume": 0.0, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 7.877, "high": 7.877, "low": 7.877, "close": 7.877, "volume": 23.93, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 8.009, "high": 8.029, "low": 8.008, "close": 8.029, "volume": 64.88, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 8.08, "high": 8.08, "low": 7.956, "close": 8.045, "volume": 129.24, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 8.0, "high": 8.0, "low": 7.996, "close": 8.0, "volume": 77.11, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 0.0, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 7.91, "high": 7.91, "low": 7.91, "close": 7.91, "volume": 8.0, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 8.001, "high": 8.052, "low": 8.001, "close": 8.052, "volume": 34.55, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 8.065, "high": 8.065, "low": 8.065, "close": 8.065, "volume": 0.25, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 5.44, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 8.016, "high": 8.062, "low": 8.016, "close": 8.061, "volume": 862.56, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 8.061, "high": 8.061, "low": 8.061, "close": 8.061, "volume": 0.0, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 8.061, "high": 8.061, "low": 8.061, "close": 8.061, "volume": 0.0, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 8.061, "high": 8.061, "low": 8.061, "close": 8.061, "volume": 0.0, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 8.061, "high": 8.061, "low": 8.061, "close": 8.061, "volume": 0.0, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 8.061, "high": 8.061, "low": 8.061, "close": 8.061, "volume": 0.0, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 7.93, "high": 7.93, "low": 7.93, "close": 7.93, "volume": 6.0, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 7.903, "high": 7.903, "low": 7.824, "close": 7.897, "volume": 1039.52, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 7.961, "high": 7.994, "low": 7.961, "close": 7.994, "volume": 123.96, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 8.012, "high": 8.012, "low": 7.849, "close": 7.9, "volume": 17.5, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 7.87, "high": 7.87, "low": 7.87, "close": 7.87, "volume": 0.7, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 7.839, "high": 7.839, "low": 7.838, "close": 7.838, "volume": 63.4, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 7.818, "high": 7.893, "low": 7.711, "close": 7.711, "volume": 398.84, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 7.668, "high": 7.787, "low": 7.587, "close": 7.765, "volume": 121.88, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 7.75, "high": 7.75, "low": 7.75, "close": 7.75, "volume": 311.35, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 7.75, "high": 7.75, "low": 7.75, "close": 7.75, "volume": 0.0, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 7.75, "high": 7.75, "low": 7.75, "close": 7.75, "volume": 0.0, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 7.772, "high": 7.787, "low": 7.772, "close": 7.787, "volume": 44.6, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 7.788, "high": 7.807, "low": 7.788, "close": 7.807, "volume": 149.93, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 7.835, "high": 7.838, "low": 7.835, "close": 7.838, "volume": 5.0, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 7.726, "high": 7.814, "low": 7.726, "close": 7.814, "volume": 212.9, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 7.758, "high": 7.758, "low": 7.758, "close": 7.758, "volume": 3.18, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 7.723, "high": 7.815, "low": 7.7, "close": 7.815, "volume": 215.65, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 7.815, "high": 7.815, "low": 7.815, "close": 7.815, "volume": 0.0, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 7.835, "high": 7.879, "low": 7.742, "close": 7.879, "volume": 15.32, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 7.879, "high": 7.879, "low": 7.879, "close": 7.879, "volume": 0.0, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 7.879, "high": 7.879, "low": 7.879, "close": 7.879, "volume": 0.0, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 7.757, "high": 7.757, "low": 7.755, "close": 7.755, "volume": 39.72, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 7.718, "high": 7.718, "low": 7.711, "close": 7.711, "volume": 67.06, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 7.711, "high": 7.711, "low": 7.711, "close": 7.711, "volume": 0.0, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 7.675, "high": 7.675, "low": 7.675, "close": 7.675, "volume": 8.39, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 7.745, "high": 7.822, "low": 7.745, "close": 7.822, "volume": 4.63, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 7.822, "high": 7.822, "low": 7.822, "close": 7.822, "volume": 0.0, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 7.822, "high": 7.822, "low": 7.822, "close": 7.822, "volume": 0.0, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 7.832, "high": 7.899, "low": 7.832, "close": 7.899, "volume": 102.75, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 7.899, "high": 7.956, "low": 7.8, "close": 7.956, "volume": 26.41, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 7.783, "high": 7.956, "low": 7.783, "close": 7.956, "volume": 2.56, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 7.964, "high": 8.017, "low": 7.964, "close": 8.016, "volume": 20.57, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 8.016, "high": 8.016, "low": 8.016, "close": 8.016, "volume": 0.0, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 7.951, "high": 7.951, "low": 7.932, "close": 7.932, "volume": 67.01, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 7.962, "high": 7.962, "low": 7.95, "close": 7.95, "volume": 1032.89, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 7.95, "high": 7.95, "low": 7.95, "close": 7.95, "volume": 0.0, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 7.962, "high": 7.962, "low": 7.962, "close": 7.962, "volume": 3.14, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 7.95, "high": 8.009, "low": 7.855, "close": 7.97, "volume": 56.37, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 7.97, "high": 7.97, "low": 7.97, "close": 7.97, "volume": 0.0, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 7.97, "high": 7.97, "low": 7.97, "close": 7.97, "volume": 0.0, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 7.97, "high": 7.97, "low": 7.97, "close": 7.97, "volume": 136.05, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 7.934, "high": 7.976, "low": 7.934, "close": 7.956, "volume": 28.8, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 8.015, "high": 8.018, "low": 8.015, "close": 8.018, "volume": 59.03, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 8.018, "high": 8.018, "low": 8.018, "close": 8.018, "volume": 0.0, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 8.018, "high": 8.018, "low": 8.018, "close": 8.018, "volume": 0.0, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 8.018, "high": 8.018, "low": 8.018, "close": 8.018, "volume": 0.0, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 8.018, "high": 8.018, "low": 8.018, "close": 8.018, "volume": 0.0, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 8.018, "high": 8.018, "low": 8.018, "close": 8.018, "volume": 0.0, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 8.018, "high": 8.018, "low": 8.018, "close": 8.018, "volume": 0.0, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 7.903, "high": 7.903, "low": 7.903, "close": 7.903, "volume": 26.3, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 7.876, "high": 7.876, "low": 7.876, "close": 7.876, "volume": 2.36, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 7.876, "high": 7.876, "low": 7.876, "close": 7.876, "volume": 0.0, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 7.863, "high": 7.863, "low": 7.838, "close": 7.856, "volume": 8.75, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 7.963, "high": 7.964, "low": 7.963, "close": 7.964, "volume": 29.14, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 7.964, "high": 7.964, "low": 7.964, "close": 7.964, "volume": 0.0, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 7.994, "high": 8.03, "low": 7.905, "close": 7.905, "volume": 44.95, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 8.035, "high": 8.035, "low": 8.035, "close": 8.035, "volume": 26.09, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 8.038, "high": 8.038, "low": 8.038, "close": 8.038, "volume": 11.97, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 8.038, "high": 8.038, "low": 8.038, "close": 8.038, "volume": 0.0, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 8.038, "high": 8.038, "low": 8.038, "close": 8.038, "volume": 0.0, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 7.908, "high": 7.973, "low": 7.902, "close": 7.969, "volume": 109.42, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 7.969, "high": 7.969, "low": 7.969, "close": 7.969, "volume": 0.0, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 7.996, "high": 7.996, "low": 7.996, "close": 7.996, "volume": 12.83, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 7.996, "high": 7.996, "low": 7.996, "close": 7.996, "volume": 0.0, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 7.996, "high": 7.996, "low": 7.996, "close": 7.996, "volume": 0.0, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 8.033, "high": 8.033, "low": 8.033, "close": 8.033, "volume": 2.24, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 8.039, "high": 8.074, "low": 8.039, "close": 8.074, "volume": 89.76, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 8.074, "high": 8.074, "low": 8.074, "close": 8.074, "volume": 0.0, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 8.074, "high": 8.074, "low": 8.074, "close": 8.074, "volume": 0.0, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 7.959, "high": 7.959, "low": 7.959, "close": 7.959, "volume": 27.05, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 7.909, "high": 8.01, "low": 7.859, "close": 8.01, "volume": 176.07, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 8.01, "high": 8.01, "low": 8.01, "close": 8.01, "volume": 0.0, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 8.01, "high": 8.01, "low": 8.01, "close": 8.01, "volume": 0.0, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 8.01, "high": 8.01, "low": 8.01, "close": 8.01, "volume": 0.0, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 8.01, "high": 8.01, "low": 8.01, "close": 8.01, "volume": 0.0, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 8.01, "high": 8.01, "low": 8.01, "close": 8.01, "volume": 0.0, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 7.867, "high": 7.867, "low": 7.866, "close": 7.866, "volume": 15.71, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 7.854, "high": 8.014, "low": 7.854, "close": 8.011, "volume": 6.97, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 8.024, "high": 8.044, "low": 7.903, "close": 7.988, "volume": 133.76, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 8.004, "high": 8.004, "low": 8.004, "close": 8.004, "volume": 9.99, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 7.908, "high": 7.908, "low": 7.859, "close": 7.859, "volume": 93.71, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 7.85, "high": 7.898, "low": 7.63, "close": 7.752, "volume": 545.95, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 7.895, "high": 7.926, "low": 7.895, "close": 7.926, "volume": 59.8, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 7.943, "high": 8.084, "low": 7.868, "close": 8.084, "volume": 96.45, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 8.09, "high": 8.099, "low": 8.037, "close": 8.099, "volume": 35.18, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 8.104, "high": 8.153, "low": 8.104, "close": 8.153, "volume": 75.92, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 8.16, "high": 8.166, "low": 8.033, "close": 8.038, "volume": 17.12, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 8.153, "high": 8.164, "low": 8.052, "close": 8.052, "volume": 204.94, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 8.056, "high": 8.056, "low": 7.984, "close": 7.984, "volume": 143.25, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 7.984, "high": 7.984, "low": 7.984, "close": 7.984, "volume": 0.0, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 7.989, "high": 8.157, "low": 7.989, "close": 8.157, "volume": 10.28, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 7.991, "high": 7.991, "low": 7.982, "close": 7.982, "volume": 97.18, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 7.978, "high": 8.071, "low": 7.863, "close": 7.863, "volume": 48.38, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 7.859, "high": 7.859, "low": 7.838, "close": 7.838, "volume": 16.18, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 7.838, "high": 7.838, "low": 7.838, "close": 7.838, "volume": 0.0, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 7.962, "high": 7.994, "low": 7.961, "close": 7.994, "volume": 148.73, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 7.994, "high": 7.994, "low": 7.994, "close": 7.994, "volume": 0.0, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 7.953, "high": 7.972, "low": 7.953, "close": 7.972, "volume": 39.9, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 7.972, "high": 7.972, "low": 7.972, "close": 7.972, "volume": 0.0, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 7.882, "high": 7.988, "low": 7.882, "close": 7.988, "volume": 3.0, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 7.999, "high": 7.999, "low": 7.86, "close": 7.86, "volume": 64.87, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 7.877, "high": 7.877, "low": 7.877, "close": 7.877, "volume": 29.44, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 7.855, "high": 7.855, "low": 7.855, "close": 7.855, "volume": 12.27, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 7.855, "high": 7.855, "low": 7.855, "close": 7.855, "volume": 0.0, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 7.889, "high": 7.892, "low": 7.889, "close": 7.892, "volume": 30.4, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 7.933, "high": 7.948, "low": 7.932, "close": 7.947, "volume": 95.64, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 7.947, "high": 7.947, "low": 7.947, "close": 7.947, "volume": 270.02, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 7.871, "high": 7.871, "low": 7.871, "close": 7.871, "volume": 11.27, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 7.875, "high": 7.875, "low": 7.87, "close": 7.87, "volume": 72.61, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 7.872, "high": 7.872, "low": 7.786, "close": 7.786, "volume": 194.08, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 7.778, "high": 7.778, "low": 7.774, "close": 7.774, "volume": 10.57, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 7.78, "high": 7.894, "low": 7.78, "close": 7.894, "volume": 99.33, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 7.864, "high": 7.994, "low": 7.862, "close": 7.994, "volume": 149.07, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 7.997, "high": 7.997, "low": 7.997, "close": 7.997, "volume": 0.65, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 7.997, "high": 7.997, "low": 7.997, "close": 7.997, "volume": 0.0, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 7.881, "high": 8.0, "low": 7.774, "close": 7.774, "volume": 154.15, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 7.748, "high": 7.748, "low": 7.717, "close": 7.717, "volume": 70.51, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 7.718, "high": 7.794, "low": 7.628, "close": 7.72, "volume": 332.15, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 7.72, "high": 7.72, "low": 7.72, "close": 7.72, "volume": 0.0, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 7.757, "high": 7.879, "low": 7.757, "close": 7.879, "volume": 211.91, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 7.829, "high": 7.899, "low": 7.829, "close": 7.899, "volume": 16.17, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 7.899, "high": 7.899, "low": 7.899, "close": 7.899, "volume": 0.0, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 7.899, "high": 7.924, "low": 7.899, "close": 7.924, "volume": 32.89, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 7.924, "high": 7.924, "low": 7.924, "close": 7.924, "volume": 0.0, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 7.804, "high": 7.804, "low": 7.725, "close": 7.725, "volume": 209.23, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 7.722, "high": 7.924, "low": 7.722, "close": 7.924, "volume": 212.08, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 7.795, "high": 7.795, "low": 7.795, "close": 7.795, "volume": 5.0, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 7.778, "high": 7.778, "low": 7.612, "close": 7.612, "volume": 257.19, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 7.587, "high": 7.713, "low": 7.563, "close": 7.713, "volume": 189.47, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 7.711, "high": 7.714, "low": 7.62, "close": 7.62, "volume": 399.96, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 7.772, "high": 7.803, "low": 7.681, "close": 7.803, "volume": 22.07, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 7.803, "high": 7.803, "low": 7.803, "close": 7.803, "volume": 0.0, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 7.743, "high": 7.743, "low": 7.74, "close": 7.74, "volume": 1905.16, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 7.672, "high": 7.672, "low": 7.672, "close": 7.672, "volume": 1.31, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 7.702, "high": 7.702, "low": 7.702, "close": 7.702, "volume": 1.0, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 7.702, "high": 7.702, "low": 7.702, "close": 7.702, "volume": 0.0, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 7.651, "high": 7.696, "low": 7.628, "close": 7.628, "volume": 116.23, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 7.631, "high": 7.688, "low": 7.62, "close": 7.688, "volume": 128.43, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 7.728, "high": 7.728, "low": 7.728, "close": 7.728, "volume": 1.31, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 7.728, "high": 7.728, "low": 7.728, "close": 7.728, "volume": 0.0, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 7.625, "high": 7.625, "low": 7.499, "close": 7.499, "volume": 945.42, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 7.499, "high": 7.499, "low": 7.499, "close": 7.499, "volume": 0.0, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 7.605, "high": 7.606, "low": 7.605, "close": 7.606, "volume": 85.22, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 7.643, "high": 7.647, "low": 7.536, "close": 7.612, "volume": 299.5, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 7.618, "high": 7.618, "low": 7.599, "close": 7.611, "volume": 54.86, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 7.577, "high": 7.686, "low": 7.577, "close": 7.686, "volume": 64.4, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 7.688, "high": 7.688, "low": 7.688, "close": 7.688, "volume": 2.71, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 7.532, "high": 7.532, "low": 7.532, "close": 7.532, "volume": 11.27, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 7.532, "high": 7.532, "low": 7.532, "close": 7.532, "volume": 0.0, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 7.532, "high": 7.532, "low": 7.532, "close": 7.532, "volume": 0.0, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 7.674, "high": 7.7, "low": 7.576, "close": 7.576, "volume": 4017.73, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 7.529, "high": 7.529, "low": 7.514, "close": 7.514, "volume": 82.46, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 7.514, "high": 7.514, "low": 7.514, "close": 7.514, "volume": 0.0, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 7.55, "high": 7.55, "low": 7.498, "close": 7.498, "volume": 1125.98, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 7.473, "high": 7.473, "low": 7.465, "close": 7.465, "volume": 6.79, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 7.438, "high": 7.53, "low": 7.438, "close": 7.517, "volume": 41.86, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 7.445, "high": 7.448, "low": 7.345, "close": 7.42, "volume": 193.13, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 7.42, "high": 7.42, "low": 7.42, "close": 7.42, "volume": 0.0, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 7.384, "high": 7.42, "low": 7.382, "close": 7.412, "volume": 103.15, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 7.374, "high": 7.441, "low": 7.342, "close": 7.441, "volume": 259.64, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 7.344, "high": 7.344, "low": 7.086, "close": 7.224, "volume": 433.67, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 7.112, "high": 7.117, "low": 7.112, "close": 7.117, "volume": 54.43, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 7.164, "high": 7.164, "low": 7.164, "close": 7.164, "volume": 28.04, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 7.115, "high": 7.185, "low": 7.11, "close": 7.185, "volume": 36.83, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 7.185, "high": 7.185, "low": 7.185, "close": 7.185, "volume": 0.0, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 7.2, "high": 7.2, "low": 7.2, "close": 7.2, "volume": 879.21, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 7.089, "high": 7.176, "low": 7.087, "close": 7.176, "volume": 351.63, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 7.203, "high": 7.224, "low": 7.203, "close": 7.204, "volume": 159.92, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 7.119, "high": 7.12, "low": 7.119, "close": 7.12, "volume": 14.54, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 7.12, "high": 7.12, "low": 7.12, "close": 7.12, "volume": 0.0, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 27.93, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 7.114, "high": 7.114, "low": 7.11, "close": 7.11, "volume": 99.05, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 7.11, "high": 7.11, "low": 7.11, "close": 7.11, "volume": 0.0, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 7.093, "high": 7.266, "low": 7.083, "close": 7.257, "volume": 190.31, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 7.266, "high": 7.266, "low": 7.266, "close": 7.266, "volume": 59.91, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 7.266, "high": 7.283, "low": 7.266, "close": 7.283, "volume": 14.5, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 7.283, "high": 7.283, "low": 7.283, "close": 7.283, "volume": 0.0, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 7.233, "high": 7.233, "low": 7.125, "close": 7.125, "volume": 132.16, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 7.111, "high": 7.111, "low": 7.107, "close": 7.107, "volume": 33.46, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 7.086, "high": 7.224, "low": 7.052, "close": 7.224, "volume": 264.37, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 7.232, "high": 7.283, "low": 7.204, "close": 7.204, "volume": 68.95, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 7.174, "high": 7.174, "low": 7.174, "close": 7.174, "volume": 0.99, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 7.174, "high": 7.174, "low": 7.174, "close": 7.174, "volume": 0.0, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 7.327, "high": 7.355, "low": 7.327, "close": 7.355, "volume": 64.15, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 7.3, "high": 7.3, "low": 7.3, "close": 7.3, "volume": 288.41, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 7.38, "high": 7.415, "low": 7.38, "close": 7.415, "volume": 21.31, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 7.441, "high": 7.463, "low": 7.441, "close": 7.463, "volume": 19.91, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 7.489, "high": 7.497, "low": 7.489, "close": 7.497, "volume": 14.75, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 7.519, "high": 7.622, "low": 7.519, "close": 7.622, "volume": 41.66, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 7.647, "high": 7.65, "low": 7.474, "close": 7.625, "volume": 117.28, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 7.625, "high": 7.644, "low": 7.567, "close": 7.571, "volume": 23.72, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 7.571, "high": 7.571, "low": 7.571, "close": 7.571, "volume": 0.0, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 7.547, "high": 7.575, "low": 7.532, "close": 7.575, "volume": 76.62, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 7.575, "high": 7.575, "low": 7.575, "close": 7.575, "volume": 0.0, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 7.526, "high": 7.526, "low": 7.474, "close": 7.474, "volume": 20.0, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 7.592, "high": 7.593, "low": 7.482, "close": 7.482, "volume": 109.62, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 7.482, "high": 7.482, "low": 7.482, "close": 7.482, "volume": 0.0, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 7.482, "high": 7.482, "low": 7.482, "close": 7.482, "volume": 0.0, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 7.482, "high": 7.482, "low": 7.482, "close": 7.482, "volume": 0.0, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 7.646, "high": 7.657, "low": 7.572, "close": 7.594, "volume": 87.47, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 7.597, "high": 7.597, "low": 7.596, "close": 7.596, "volume": 40.22, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 7.528, "high": 7.528, "low": 7.528, "close": 7.528, "volume": 2.26, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 7.669, "high": 7.669, "low": 7.669, "close": 7.669, "volume": 21.03, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 7.669, "high": 7.669, "low": 7.669, "close": 7.669, "volume": 0.0, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 7.528, "high": 7.528, "low": 7.528, "close": 7.528, "volume": 7.99, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 7.67, "high": 7.688, "low": 7.591, "close": 7.688, "volume": 136.06, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 7.643, "high": 7.643, "low": 7.642, "close": 7.642, "volume": 100.97, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 7.667, "high": 7.667, "low": 7.56, "close": 7.56, "volume": 69.9, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 7.56, "high": 7.56, "low": 7.56, "close": 7.56, "volume": 0.0, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 7.631, "high": 7.666, "low": 7.631, "close": 7.666, "volume": 168.08, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 7.637, "high": 7.637, "low": 7.637, "close": 7.637, "volume": 32.32, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 7.681, "high": 7.681, "low": 7.546, "close": 7.546, "volume": 21.25, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 7.546, "high": 7.546, "low": 7.546, "close": 7.546, "volume": 0.0, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 7.702, "high": 7.702, "low": 7.687, "close": 7.687, "volume": 5.89, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 7.704, "high": 7.728, "low": 7.704, "close": 7.728, "volume": 31.47, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 7.728, "high": 7.728, "low": 7.728, "close": 7.728, "volume": 0.0, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 7.734, "high": 7.734, "low": 7.734, "close": 7.734, "volume": 3.44, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 7.734, "high": 7.734, "low": 7.734, "close": 7.734, "volume": 0.0, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 7.734, "high": 7.734, "low": 7.734, "close": 7.734, "volume": 129.3, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 7.629, "high": 7.807, "low": 7.629, "close": 7.807, "volume": 102.95, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 7.832, "high": 7.838, "low": 7.739, "close": 7.739, "volume": 25.65, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 7.713, "high": 7.783, "low": 7.713, "close": 7.783, "volume": 44.0, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 7.712, "high": 7.712, "low": 7.711, "close": 7.711, "volume": 31.06, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 7.689, "high": 7.689, "low": 7.683, "close": 7.683, "volume": 60.12, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 7.67, "high": 7.67, "low": 7.67, "close": 7.67, "volume": 20.09, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 7.663, "high": 7.765, "low": 7.649, "close": 7.751, "volume": 74.79, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 7.631, "high": 7.631, "low": 7.612, "close": 7.612, "volume": 30.06, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 7.6, "high": 7.954, "low": 7.563, "close": 7.661, "volume": 354.8, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 7.709, "high": 7.824, "low": 7.649, "close": 7.784, "volume": 66.98, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 7.784, "high": 7.784, "low": 7.784, "close": 7.784, "volume": 0.0, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 7.758, "high": 7.758, "low": 7.758, "close": 7.758, "volume": 2.22, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 7.654, "high": 7.654, "low": 7.612, "close": 7.612, "volume": 50.48, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 7.612, "high": 7.612, "low": 7.612, "close": 7.612, "volume": 0.0, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 7.595, "high": 7.595, "low": 7.563, "close": 7.563, "volume": 10.19, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 7.563, "high": 7.563, "low": 7.563, "close": 7.563, "volume": 0.0, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 7.563, "high": 7.563, "low": 7.516, "close": 7.516, "volume": 43.84, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 7.514, "high": 7.514, "low": 7.473, "close": 7.473, "volume": 17.67, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 7.473, "high": 7.473, "low": 7.473, "close": 7.473, "volume": 0.0, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 7.473, "high": 7.473, "low": 7.473, "close": 7.473, "volume": 0.0, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 7.473, "high": 7.473, "low": 7.473, "close": 7.473, "volume": 0.0, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 7.483, "high": 7.6, "low": 7.483, "close": 7.6, "volume": 14.15, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 7.6, "high": 7.6, "low": 7.6, "close": 7.6, "volume": 0.0, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 7.621, "high": 7.622, "low": 7.614, "close": 7.622, "volume": 201.56, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 7.622, "high": 7.622, "low": 7.622, "close": 7.622, "volume": 0.0, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 7.627, "high": 7.627, "low": 7.627, "close": 7.627, "volume": 0.25, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 7.627, "high": 7.627, "low": 7.627, "close": 7.627, "volume": 0.0, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 7.627, "high": 7.627, "low": 7.627, "close": 7.627, "volume": 0.0, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 7.487, "high": 7.606, "low": 7.486, "close": 7.606, "volume": 87.23, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 7.526, "high": 7.527, "low": 7.526, "close": 7.527, "volume": 62.85, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 7.527, "high": 7.527, "low": 7.527, "close": 7.527, "volume": 0.0, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 7.527, "high": 7.527, "low": 7.527, "close": 7.527, "volume": 0.0, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 7.529, "high": 7.529, "low": 7.529, "close": 7.529, "volume": 62.22, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 7.528, "high": 7.528, "low": 7.527, "close": 7.527, "volume": 178.47, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 7.527, "high": 7.527, "low": 7.527, "close": 7.527, "volume": 0.0, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 7.527, "high": 7.527, "low": 7.527, "close": 7.527, "volume": 0.0, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 7.527, "high": 7.527, "low": 7.527, "close": 7.527, "volume": 0.0, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 7.6, "high": 7.602, "low": 7.598, "close": 7.602, "volume": 113.96, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 7.646, "high": 7.721, "low": 7.646, "close": 7.721, "volume": 227.55, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 7.772, "high": 7.772, "low": 7.772, "close": 7.772, "volume": 2.62, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 7.772, "high": 7.772, "low": 7.772, "close": 7.772, "volume": 0.0, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 7.78, "high": 7.789, "low": 7.78, "close": 7.789, "volume": 16.37, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 7.803, "high": 7.838, "low": 7.72, "close": 7.838, "volume": 32.72, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 7.838, "high": 7.838, "low": 7.838, "close": 7.838, "volume": 0.0, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 7.841, "high": 7.841, "low": 7.841, "close": 7.841, "volume": 6.2, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 7.766, "high": 7.874, "low": 7.766, "close": 7.874, "volume": 0.99, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 7.812, "high": 7.812, "low": 7.812, "close": 7.812, "volume": 2.87, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 7.812, "high": 7.812, "low": 7.812, "close": 7.812, "volume": 0.0, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 7.812, "high": 7.812, "low": 7.812, "close": 7.812, "volume": 0.0, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 7.878, "high": 7.898, "low": 7.878, "close": 7.898, "volume": 17.1, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 7.787, "high": 7.787, "low": 7.786, "close": 7.786, "volume": 62.54, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 7.719, "high": 7.719, "low": 7.687, "close": 7.687, "volume": 141.77, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 7.68, "high": 7.681, "low": 7.68, "close": 7.681, "volume": 7.6, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 7.677, "high": 7.677, "low": 7.655, "close": 7.655, "volume": 208.62, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 7.655, "high": 7.655, "low": 7.655, "close": 7.655, "volume": 0.0, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 7.655, "high": 7.655, "low": 7.655, "close": 7.655, "volume": 0.0, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 7.662, "high": 7.662, "low": 7.662, "close": 7.662, "volume": 175.8, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 7.667, "high": 7.667, "low": 7.667, "close": 7.667, "volume": 5.87, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 7.734, "high": 7.734, "low": 7.696, "close": 7.696, "volume": 36.39, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 7.695, "high": 7.695, "low": 7.695, "close": 7.695, "volume": 2.52, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 7.656, "high": 7.656, "low": 7.612, "close": 7.619, "volume": 94.33, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 7.619, "high": 7.619, "low": 7.619, "close": 7.619, "volume": 0.0, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 7.601, "high": 7.601, "low": 7.587, "close": 7.587, "volume": 207.62, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 7.659, "high": 7.659, "low": 7.659, "close": 7.659, "volume": 3.05, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 7.659, "high": 7.659, "low": 7.659, "close": 7.659, "volume": 0.0, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 7.659, "high": 7.659, "low": 7.659, "close": 7.659, "volume": 0.0, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 7.659, "high": 7.659, "low": 7.659, "close": 7.659, "volume": 0.0, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 7.659, "high": 7.659, "low": 7.659, "close": 7.659, "volume": 0.0, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 7.659, "high": 7.659, "low": 7.659, "close": 7.659, "volume": 0.0, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 7.659, "high": 7.659, "low": 7.659, "close": 7.659, "volume": 0.0, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 7.659, "high": 7.659, "low": 7.659, "close": 7.659, "volume": 0.0, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 7.659, "high": 7.659, "low": 7.659, "close": 7.659, "volume": 0.0, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 7.567, "high": 7.567, "low": 7.563, "close": 7.563, "volume": 10.26, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 7.553, "high": 7.553, "low": 7.553, "close": 7.553, "volume": 3.63, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 7.548, "high": 7.548, "low": 7.514, "close": 7.514, "volume": 19.27, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 7.5, "high": 7.5, "low": 7.499, "close": 7.499, "volume": 7.37, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 7.499, "high": 7.499, "low": 7.499, "close": 7.499, "volume": 0.0, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 7.499, "high": 7.517, "low": 7.404, "close": 7.515, "volume": 135.27, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 7.504, "high": 7.504, "low": 7.385, "close": 7.385, "volume": 24.07, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 7.504, "high": 7.504, "low": 7.5, "close": 7.5, "volume": 9.47, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 7.347, "high": 7.347, "low": 7.324, "close": 7.324, "volume": 15.25, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 7.311, "high": 7.443, "low": 7.311, "close": 7.443, "volume": 11.13, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 7.393, "high": 7.393, "low": 7.393, "close": 7.393, "volume": 3.48, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 7.393, "high": 7.393, "low": 7.393, "close": 7.393, "volume": 0.0, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 7.302, "high": 7.302, "low": 7.302, "close": 7.302, "volume": 2.06, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 7.408, "high": 7.409, "low": 7.401, "close": 7.401, "volume": 99.21, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 7.462, "high": 7.463, "low": 7.462, "close": 7.463, "volume": 81.64, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 7.463, "high": 7.463, "low": 7.463, "close": 7.463, "volume": 0.0, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 7.346, "high": 7.486, "low": 7.324, "close": 7.324, "volume": 36.18, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 7.324, "high": 7.324, "low": 7.324, "close": 7.324, "volume": 0.0, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 7.324, "high": 7.324, "low": 7.324, "close": 7.324, "volume": 0.0, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 7.442, "high": 7.446, "low": 7.442, "close": 7.446, "volume": 62.34, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 7.446, "high": 7.446, "low": 7.446, "close": 7.446, "volume": 0.0, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 7.327, "high": 7.327, "low": 7.327, "close": 7.327, "volume": 14.85, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 9.66, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 0.0, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 35.69, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 0.0, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 0.0, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 0.0, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 7.301, "high": 7.301, "low": 7.275, "close": 7.275, "volume": 158.99, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 7.274, "high": 7.397, "low": 7.273, "close": 7.397, "volume": 44.9, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 7.267, "high": 7.27, "low": 7.246, "close": 7.246, "volume": 19.5, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 7.243, "high": 7.243, "low": 7.159, "close": 7.159, "volume": 48.58, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 7.15, "high": 7.15, "low": 7.15, "close": 7.15, "volume": 5.0, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 7.134, "high": 7.134, "low": 7.134, "close": 7.134, "volume": 80.21, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 7.134, "high": 7.134, "low": 7.134, "close": 7.134, "volume": 0.0, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 7.134, "high": 7.134, "low": 7.134, "close": 7.134, "volume": 0.0, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 7.134, "high": 7.134, "low": 7.134, "close": 7.134, "volume": 0.0, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 7.134, "high": 7.134, "low": 7.134, "close": 7.134, "volume": 0.0, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 7.129, "high": 7.25, "low": 7.129, "close": 7.14, "volume": 8.46, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 7.14, "high": 7.14, "low": 7.14, "close": 7.14, "volume": 0.0, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 7.152, "high": 7.152, "low": 7.041, "close": 7.041, "volume": 75.26, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 7.041, "high": 7.041, "low": 7.041, "close": 7.041, "volume": 0.0, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 7.041, "high": 7.041, "low": 7.041, "close": 7.041, "volume": 64.91, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 7.002, "high": 7.151, "low": 7.0, "close": 7.139, "volume": 437.95, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 7.139, "high": 7.139, "low": 7.139, "close": 7.139, "volume": 0.0, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 7.139, "high": 7.139, "low": 7.139, "close": 7.139, "volume": 0.0, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 7.139, "high": 7.139, "low": 7.139, "close": 7.139, "volume": 0.0, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 7.139, "high": 7.165, "low": 7.139, "close": 7.165, "volume": 54.25, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 7.178, "high": 7.184, "low": 7.178, "close": 7.184, "volume": 93.55, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 7.184, "high": 7.184, "low": 7.184, "close": 7.184, "volume": 0.0, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 7.184, "high": 7.184, "low": 7.184, "close": 7.184, "volume": 0.0, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 7.053, "high": 7.161, "low": 6.963, "close": 7.1, "volume": 249.42, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 7.093, "high": 7.108, "low": 6.885, "close": 7.016, "volume": 1489.42, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 6.904, "high": 7.047, "low": 6.886, "close": 7.047, "volume": 346.94, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 6.887, "high": 6.992, "low": 6.879, "close": 6.879, "volume": 272.8, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 6.88, "high": 6.994, "low": 6.88, "close": 6.994, "volume": 48.8, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 7.019, "high": 7.139, "low": 6.982, "close": 7.139, "volume": 103.91, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 7.162, "high": 7.165, "low": 7.162, "close": 7.165, "volume": 10.97, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 7.066, "high": 7.181, "low": 7.066, "close": 7.094, "volume": 34.88, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 7.21, "high": 7.218, "low": 7.138, "close": 7.147, "volume": 17.03, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 7.221, "high": 7.24, "low": 7.221, "close": 7.24, "volume": 21.75, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 7.149, "high": 7.149, "low": 7.136, "close": 7.136, "volume": 60.13, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 7.13, "high": 7.13, "low": 7.041, "close": 7.079, "volume": 216.88, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 7.079, "high": 7.079, "low": 7.079, "close": 7.079, "volume": 0.0, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 7.159, "high": 7.16, "low": 7.159, "close": 7.159, "volume": 112.27, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 7.159, "high": 7.159, "low": 7.159, "close": 7.159, "volume": 0.0, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 7.159, "high": 7.159, "low": 7.159, "close": 7.159, "volume": 0.0, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 7.159, "high": 7.159, "low": 7.159, "close": 7.159, "volume": 0.0, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 7.026, "high": 7.026, "low": 7.026, "close": 7.026, "volume": 1.39, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 7.036, "high": 7.16, "low": 7.032, "close": 7.032, "volume": 95.86, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 7.032, "high": 7.032, "low": 7.032, "close": 7.032, "volume": 0.0, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 7.064, "high": 7.064, "low": 7.064, "close": 7.064, "volume": 10.04, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 7.064, "high": 7.064, "low": 7.064, "close": 7.064, "volume": 0.0, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 7.064, "high": 7.064, "low": 7.064, "close": 7.064, "volume": 8.95, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 7.008, "high": 7.008, "low": 6.764, "close": 6.764, "volume": 175.19, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 6.75, "high": 6.783, "low": 6.569, "close": 6.583, "volume": 367.83, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 6.583, "high": 6.583, "low": 6.583, "close": 6.583, "volume": 0.0, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 6.583, "high": 6.583, "low": 6.583, "close": 6.583, "volume": 0.0, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 6.636, "high": 6.74, "low": 6.626, "close": 6.733, "volume": 291.49, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 6.573, "high": 6.573, "low": 6.569, "close": 6.569, "volume": 56.85, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 6.583, "high": 6.583, "low": 6.583, "close": 6.583, "volume": 1.9, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 6.613, "high": 6.661, "low": 6.538, "close": 6.621, "volume": 213.63, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 6.621, "high": 6.621, "low": 6.621, "close": 6.621, "volume": 0.0, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 6.621, "high": 6.621, "low": 6.621, "close": 6.621, "volume": 0.0, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 6.621, "high": 6.621, "low": 6.621, "close": 6.621, "volume": 0.0, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 6.51, "high": 6.597, "low": 6.425, "close": 6.597, "volume": 710.11, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 6.606, "high": 6.648, "low": 6.606, "close": 6.648, "volume": 23.31, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 6.645, "high": 6.645, "low": 6.645, "close": 6.645, "volume": 1.5, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 6.655, "high": 6.655, "low": 6.655, "close": 6.655, "volume": 5.72, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 6.663, "high": 6.681, "low": 6.663, "close": 6.681, "volume": 15.5, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 6.686, "high": 6.713, "low": 6.686, "close": 6.713, "volume": 9.17, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 6.713, "high": 6.713, "low": 6.713, "close": 6.713, "volume": 0.0, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 6.713, "high": 6.713, "low": 6.713, "close": 6.713, "volume": 0.0, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 6.665, "high": 6.666, "low": 6.665, "close": 6.666, "volume": 13.34, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 6.666, "high": 6.666, "low": 6.666, "close": 6.666, "volume": 0.0, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 6.714, "high": 6.72, "low": 6.714, "close": 6.72, "volume": 21.47, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 6.741, "high": 6.77, "low": 6.741, "close": 6.77, "volume": 29.54, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 6.77, "high": 6.77, "low": 6.77, "close": 6.77, "volume": 0.0, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 6.708, "high": 6.708, "low": 6.708, "close": 6.708, "volume": 29.99, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 6.691, "high": 6.691, "low": 6.569, "close": 6.569, "volume": 138.34, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 6.568, "high": 6.606, "low": 6.477, "close": 6.606, "volume": 323.59, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 6.478, "high": 6.543, "low": 6.419, "close": 6.5, "volume": 587.24, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 6.513, "high": 6.635, "low": 6.513, "close": 6.635, "volume": 188.06, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 6.588, "high": 6.637, "low": 6.588, "close": 6.637, "volume": 22.9, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 6.478, "high": 6.6, "low": 6.47, "close": 6.47, "volume": 103.33, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 6.598, "high": 6.617, "low": 6.598, "close": 6.617, "volume": 85.21, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 6.615, "high": 6.643, "low": 6.615, "close": 6.643, "volume": 33.95, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 6.655, "high": 6.655, "low": 6.655, "close": 6.655, "volume": 5.72, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 6.663, "high": 6.663, "low": 6.663, "close": 6.663, "volume": 0.57, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 6.612, "high": 6.612, "low": 6.612, "close": 6.612, "volume": 31.99, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 6.612, "high": 6.613, "low": 6.612, "close": 6.613, "volume": 29.93, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 6.613, "high": 6.613, "low": 6.613, "close": 6.613, "volume": 0.0, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 6.613, "high": 6.613, "low": 6.613, "close": 6.613, "volume": 0.0, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 6.624, "high": 6.637, "low": 6.624, "close": 6.637, "volume": 41.69, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 6.637, "high": 6.637, "low": 6.637, "close": 6.637, "volume": 0.0, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 6.637, "high": 6.637, "low": 6.637, "close": 6.637, "volume": 0.0, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 6.637, "high": 6.637, "low": 6.637, "close": 6.637, "volume": 0.0, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 6.528, "high": 6.534, "low": 6.528, "close": 6.534, "volume": 30.5, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 6.507, "high": 6.507, "low": 6.462, "close": 6.481, "volume": 308.79, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 6.481, "high": 6.481, "low": 6.481, "close": 6.481, "volume": 0.0, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 6.514, "high": 6.514, "low": 6.48, "close": 6.497, "volume": 50.39, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 6.547, "high": 6.547, "low": 6.547, "close": 6.547, "volume": 4.56, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 6.441, "high": 6.445, "low": 6.301, "close": 6.381, "volume": 479.91, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 6.289, "high": 6.319, "low": 6.207, "close": 6.246, "volume": 220.9, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 6.202, "high": 6.267, "low": 6.126, "close": 6.183, "volume": 478.27, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 6.13, "high": 6.174, "low": 5.996, "close": 6.103, "volume": 1150.54, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 6.133, "high": 6.181, "low": 6.08, "close": 6.181, "volume": 49.99, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 6.195, "high": 6.304, "low": 6.195, "close": 6.304, "volume": 80.93, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 6.321, "high": 6.328, "low": 6.321, "close": 6.328, "volume": 6.55, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 6.201, "high": 6.201, "low": 6.201, "close": 6.201, "volume": 2.06, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 6.249, "high": 6.288, "low": 6.189, "close": 6.204, "volume": 208.87, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 6.19, "high": 6.19, "low": 6.151, "close": 6.151, "volume": 191.89, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 6.133, "high": 6.133, "low": 5.782, "close": 5.782, "volume": 407.78, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 5.758, "high": 5.758, "low": 5.2, "close": 5.316, "volume": 1824.57, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 5.316, "high": 5.38, "low": 5.16, "close": 5.38, "volume": 845.9, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 5.269, "high": 5.367, "low": 5.235, "close": 5.367, "volume": 373.97, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 5.378, "high": 5.485, "low": 5.362, "close": 5.365, "volume": 306.61, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 5.341, "high": 5.413, "low": 5.235, "close": 5.292, "volume": 597.8, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 5.282, "high": 5.282, "low": 4.83, "close": 5.082, "volume": 1287.61, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 5.101, "high": 5.252, "low": 5.101, "close": 5.252, "volume": 229.64, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 5.162, "high": 5.162, "low": 5.08, "close": 5.08, "volume": 164.49, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 5.13, "high": 5.13, "low": 5.063, "close": 5.063, "volume": 37.38, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 5.047, "high": 5.078, "low": 4.893, "close": 5.0, "volume": 130.98, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 4.881, "high": 4.929, "low": 4.725, "close": 4.929, "volume": 525.36, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 4.954, "high": 4.991, "low": 4.843, "close": 4.869, "volume": 323.99, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 4.856, "high": 5.209, "low": 4.806, "close": 5.187, "volume": 930.28, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 5.221, "high": 5.38, "low": 5.221, "close": 5.378, "volume": 169.44, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 5.313, "high": 5.436, "low": 5.301, "close": 5.394, "volume": 410.83, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 5.406, "high": 5.462, "low": 5.34, "close": 5.34, "volume": 508.19, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 5.358, "high": 5.358, "low": 5.33, "close": 5.33, "volume": 33.98, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 5.328, "high": 5.328, "low": 5.214, "close": 5.214, "volume": 152.67, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 5.248, "high": 5.287, "low": 5.201, "close": 5.282, "volume": 154.32, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 5.314, "high": 5.356, "low": 5.242, "close": 5.242, "volume": 138.67, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 5.362, "high": 5.424, "low": 5.36, "close": 5.366, "volume": 138.49, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 5.41, "high": 5.41, "low": 5.41, "close": 5.41, "volume": 25.49, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 5.437, "high": 5.438, "low": 5.364, "close": 5.364, "volume": 53.5, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 5.446, "high": 5.658, "low": 5.423, "close": 5.658, "volume": 96.47, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 5.689, "high": 5.775, "low": 5.586, "close": 5.774, "volume": 318.41, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 5.774, "high": 5.774, "low": 5.774, "close": 5.774, "volume": 0.0, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 5.675, "high": 5.675, "low": 5.675, "close": 5.675, "volume": 28.8, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 5.675, "high": 5.675, "low": 5.675, "close": 5.675, "volume": 0.26, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 5.774, "high": 5.774, "low": 5.774, "close": 5.774, "volume": 8.24, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 5.774, "high": 5.801, "low": 5.774, "close": 5.801, "volume": 39.45, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 5.801, "high": 5.801, "low": 5.801, "close": 5.801, "volume": 0.0, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 5.674, "high": 5.674, "low": 5.635, "close": 5.635, "volume": 236.26, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 5.627, "high": 5.627, "low": 5.596, "close": 5.596, "volume": 39.07, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 5.596, "high": 5.596, "low": 5.596, "close": 5.596, "volume": 0.0, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 5.596, "high": 5.596, "low": 5.596, "close": 5.596, "volume": 0.0, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 5.596, "high": 5.596, "low": 5.596, "close": 5.596, "volume": 0.0, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 5.586, "high": 5.586, "low": 5.586, "close": 5.586, "volume": 2.46, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 5.659, "high": 5.889, "low": 5.659, "close": 5.889, "volume": 257.22, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 5.77, "high": 5.819, "low": 5.742, "close": 5.777, "volume": 94.99, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 5.777, "high": 5.777, "low": 5.777, "close": 5.777, "volume": 0.0, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 5.777, "high": 5.777, "low": 5.777, "close": 5.777, "volume": 0.0, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 5.802, "high": 5.802, "low": 5.802, "close": 5.802, "volume": 40.86, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 5.771, "high": 5.771, "low": 5.77, "close": 5.77, "volume": 600.0, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 5.792, "high": 5.792, "low": 5.792, "close": 5.792, "volume": 28.76, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 5.785, "high": 5.785, "low": 5.785, "close": 5.785, "volume": 120.42, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 5.799, "high": 5.869, "low": 5.74, "close": 5.869, "volume": 524.63, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 5.869, "high": 5.869, "low": 5.869, "close": 5.869, "volume": 0.0, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 5.869, "high": 5.869, "low": 5.869, "close": 5.869, "volume": 0.0, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 5.736, "high": 5.92, "low": 5.714, "close": 5.92, "volume": 271.45, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 5.808, "high": 5.953, "low": 5.808, "close": 5.953, "volume": 150.75, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 5.909, "high": 5.909, "low": 5.87, "close": 5.87, "volume": 12.74, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 5.959, "high": 5.959, "low": 5.959, "close": 5.959, "volume": 3.48, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 5.924, "high": 5.974, "low": 5.924, "close": 5.973, "volume": 22.8, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 5.973, "high": 5.973, "low": 5.973, "close": 5.973, "volume": 0.0, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 5.849, "high": 5.863, "low": 5.849, "close": 5.863, "volume": 31.39, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 5.863, "high": 5.863, "low": 5.863, "close": 5.863, "volume": 0.0, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 5.86, "high": 5.86, "low": 5.86, "close": 5.86, "volume": 4.18, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 5.973, "high": 6.002, "low": 5.973, "close": 6.002, "volume": 37.32, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 5.869, "high": 5.869, "low": 5.84, "close": 5.84, "volume": 114.1, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 5.838, "high": 5.839, "low": 5.82, "close": 5.82, "volume": 113.8, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 5.803, "high": 5.803, "low": 5.787, "close": 5.787, "volume": 3.53, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 5.782, "high": 5.782, "low": 5.613, "close": 5.629, "volume": 52.29, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 22.51, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 5.605, "high": 5.605, "low": 5.605, "close": 5.605, "volume": 10.0, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 5.605, "high": 5.605, "low": 5.605, "close": 5.605, "volume": 0.0, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 5.586, "high": 5.586, "low": 5.562, "close": 5.562, "volume": 9.34, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 5.562, "high": 5.562, "low": 5.562, "close": 5.562, "volume": 0.0, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 5.654, "high": 5.665, "low": 5.531, "close": 5.531, "volume": 43.0, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 5.599, "high": 5.6, "low": 5.536, "close": 5.552, "volume": 171.78, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 5.657, "high": 5.657, "low": 5.657, "close": 5.657, "volume": 55.92, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 5.657, "high": 5.689, "low": 5.657, "close": 5.689, "volume": 97.09, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 5.689, "high": 5.689, "low": 5.689, "close": 5.689, "volume": 0.0, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 5.689, "high": 5.889, "low": 5.689, "close": 5.889, "volume": 311.69, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 5.914, "high": 5.978, "low": 5.83, "close": 5.86, "volume": 48.0, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 5.883, "high": 5.896, "low": 5.883, "close": 5.895, "volume": 93.63, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 5.874, "high": 5.874, "low": 5.873, "close": 5.873, "volume": 36.5, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 5.939, "high": 5.977, "low": 5.939, "close": 5.977, "volume": 24.72, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 5.997, "high": 6.011, "low": 5.997, "close": 6.011, "volume": 111.97, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 5.95, "high": 5.95, "low": 5.918, "close": 5.918, "volume": 53.6, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 5.919, "high": 5.919, "low": 5.919, "close": 5.919, "volume": 9.54, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 5.877, "high": 5.877, "low": 5.877, "close": 5.877, "volume": 12.26, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 5.877, "high": 5.877, "low": 5.877, "close": 5.877, "volume": 0.0, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 5.906, "high": 5.906, "low": 5.879, "close": 5.879, "volume": 29.75, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 5.88, "high": 6.066, "low": 5.876, "close": 5.949, "volume": 217.63, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 5.918, "high": 5.921, "low": 5.844, "close": 5.844, "volume": 180.3, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 5.894, "high": 5.978, "low": 5.894, "close": 5.978, "volume": 169.49, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 6.0, "high": 6.011, "low": 5.94, "close": 5.94, "volume": 46.06, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 6.032, "high": 6.069, "low": 6.032, "close": 6.055, "volume": 57.31, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 6.051, "high": 6.083, "low": 6.05, "close": 6.083, "volume": 414.96, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 6.083, "high": 6.083, "low": 6.083, "close": 6.083, "volume": 0.0, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 6.034, "high": 6.034, "low": 6.034, "close": 6.034, "volume": 28.8, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 6.034, "high": 6.034, "low": 6.034, "close": 6.034, "volume": 0.0, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 6.059, "high": 6.161, "low": 6.059, "close": 6.161, "volume": 72.63, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 6.181, "high": 6.3, "low": 6.181, "close": 6.3, "volume": 79.58, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 6.3, "high": 6.3, "low": 6.183, "close": 6.284, "volume": 52.93, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 29.83, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 8.0, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 6.195, "high": 6.195, "low": 6.195, "close": 6.195, "volume": 0.0, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 6.179, "high": 6.196, "low": 6.179, "close": 6.196, "volume": 47.36, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 6.179, "high": 6.179, "low": 6.143, "close": 6.143, "volume": 144.94, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 6.134, "high": 6.169, "low": 6.133, "close": 6.161, "volume": 88.36, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 6.161, "high": 6.161, "low": 6.161, "close": 6.161, "volume": 0.0, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 6.161, "high": 6.161, "low": 6.161, "close": 6.161, "volume": 0.0, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 23.0, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 54.75, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 0.0, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 0.0, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 0.0, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 6.114, "high": 6.114, "low": 6.086, "close": 6.086, "volume": 11.72, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 6.064, "high": 6.064, "low": 6.043, "close": 6.043, "volume": 18.43, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 6.141, "high": 6.141, "low": 6.128, "close": 6.128, "volume": 8.04, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 6.128, "high": 6.128, "low": 6.128, "close": 6.128, "volume": 0.0, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 6.128, "high": 6.128, "low": 6.128, "close": 6.128, "volume": 0.0, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 6.093, "high": 6.139, "low": 6.093, "close": 6.139, "volume": 11.09, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 6.099, "high": 6.128, "low": 6.099, "close": 6.128, "volume": 39.21, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 6.128, "high": 6.128, "low": 6.128, "close": 6.128, "volume": 0.0, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 6.041, "high": 6.041, "low": 6.041, "close": 6.041, "volume": 12.15, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 6.156, "high": 6.157, "low": 6.156, "close": 6.157, "volume": 250.0, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 6.157, "high": 6.157, "low": 6.157, "close": 6.157, "volume": 0.0, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 6.18, "high": 6.191, "low": 6.18, "close": 6.191, "volume": 90.68, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 6.1, "high": 6.117, "low": 6.064, "close": 6.064, "volume": 113.19, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 6.064, "high": 6.064, "low": 6.064, "close": 6.064, "volume": 0.0, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 6.064, "high": 6.064, "low": 6.064, "close": 6.064, "volume": 0.0, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 6.064, "high": 6.064, "low": 6.064, "close": 6.064, "volume": 0.0, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 6.064, "high": 6.064, "low": 6.064, "close": 6.064, "volume": 0.0, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 6.064, "high": 6.064, "low": 6.064, "close": 6.064, "volume": 0.0, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 6.064, "high": 6.064, "low": 6.064, "close": 6.064, "volume": 0.0, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 0.5, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 6.145, "high": 6.145, "low": 6.145, "close": 6.145, "volume": 10.38, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 6.145, "high": 6.145, "low": 6.145, "close": 6.145, "volume": 0.0, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 6.16, "high": 6.197, "low": 6.16, "close": 6.197, "volume": 63.32, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 6.197, "high": 6.197, "low": 6.197, "close": 6.197, "volume": 0.0, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 6.097, "high": 6.097, "low": 6.097, "close": 6.097, "volume": 2.0, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 6.097, "high": 6.097, "low": 6.097, "close": 6.097, "volume": 0.0, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 6.221, "high": 6.225, "low": 6.221, "close": 6.225, "volume": 68.26, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 6.092, "high": 6.092, "low": 6.092, "close": 6.092, "volume": 9.0, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 6.107, "high": 6.107, "low": 6.106, "close": 6.106, "volume": 27.58, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 0.0, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 0.0, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.28, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 6.125, "high": 6.247, "low": 6.125, "close": 6.247, "volume": 20.26, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 6.11, "high": 6.11, "low": 6.11, "close": 6.11, "volume": 19.01, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 6.236, "high": 6.29, "low": 6.236, "close": 6.29, "volume": 92.95, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 0.0, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 0.0, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 0.0, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 0.0, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 6.292, "high": 6.331, "low": 6.292, "close": 6.331, "volume": 23.4, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 6.349, "high": 6.367, "low": 6.349, "close": 6.367, "volume": 18.63, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 6.315, "high": 6.315, "low": 6.227, "close": 6.227, "volume": 6.82, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 6.227, "high": 6.227, "low": 6.227, "close": 6.227, "volume": 0.0, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 6.228, "high": 6.228, "low": 6.207, "close": 6.207, "volume": 166.07, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 6.19, "high": 6.19, "low": 6.143, "close": 6.143, "volume": 69.65, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 6.133, "high": 6.133, "low": 6.086, "close": 6.086, "volume": 15.58, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 6.064, "high": 6.064, "low": 6.043, "close": 6.043, "volume": 10.7, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 6.043, "high": 6.043, "low": 6.043, "close": 6.043, "volume": 0.0, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 200.0, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 6.052, "high": 6.052, "low": 6.052, "close": 6.052, "volume": 50.01, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 6.052, "high": 6.161, "low": 6.023, "close": 6.146, "volume": 752.57, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 6.003, "high": 6.003, "low": 5.909, "close": 5.909, "volume": 53.76, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 5.909, "high": 5.909, "low": 5.909, "close": 5.909, "volume": 0.0, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 5.881, "high": 5.881, "low": 5.881, "close": 5.881, "volume": 3.17, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 5.881, "high": 5.881, "low": 5.881, "close": 5.881, "volume": 0.0, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 5.881, "high": 5.881, "low": 5.881, "close": 5.881, "volume": 0.0, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 5.88, "high": 5.88, "low": 5.88, "close": 5.88, "volume": 0.97, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 5.88, "high": 5.88, "low": 5.88, "close": 5.88, "volume": 0.0, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 5.88, "high": 5.88, "low": 5.88, "close": 5.88, "volume": 0.0, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 5.88, "high": 5.88, "low": 5.88, "close": 5.88, "volume": 0.0, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 5.884, "high": 5.884, "low": 5.884, "close": 5.884, "volume": 7.66, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 5.884, "high": 5.884, "low": 5.884, "close": 5.884, "volume": 0.0, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 5.876, "high": 5.998, "low": 5.865, "close": 5.998, "volume": 145.97, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 6.0, "high": 6.068, "low": 5.923, "close": 6.068, "volume": 137.53, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 6.02, "high": 6.02, "low": 6.02, "close": 6.02, "volume": 15.1, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 6.069, "high": 6.141, "low": 6.069, "close": 6.141, "volume": 27.35, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 6.161, "high": 6.274, "low": 6.144, "close": 6.274, "volume": 64.76, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 6.274, "high": 6.274, "low": 6.274, "close": 6.274, "volume": 0.0, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 6.153, "high": 6.153, "low": 6.043, "close": 6.043, "volume": 243.27, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 6.026, "high": 6.292, "low": 5.997, "close": 6.292, "volume": 285.41, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 6.221, "high": 6.251, "low": 6.114, "close": 6.251, "volume": 131.5, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 6.155, "high": 6.155, "low": 6.155, "close": 6.155, "volume": 7.9, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 6.166, "high": 6.166, "low": 6.166, "close": 6.166, "volume": 8.79, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 6.14, "high": 6.172, "low": 6.064, "close": 6.064, "volume": 93.51, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 6.059, "high": 6.059, "low": 6.059, "close": 6.059, "volume": 6.12, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 6.059, "high": 6.059, "low": 6.059, "close": 6.059, "volume": 0.0, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 6.136, "high": 6.136, "low": 6.136, "close": 6.136, "volume": 16.19, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 6.145, "high": 6.147, "low": 6.145, "close": 6.147, "volume": 162.97, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 6.12, "high": 6.254, "low": 6.12, "close": 6.254, "volume": 178.72, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 6.254, "high": 6.254, "low": 6.254, "close": 6.254, "volume": 0.0, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 6.254, "high": 6.254, "low": 6.254, "close": 6.254, "volume": 0.0, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 6.194, "high": 6.194, "low": 6.194, "close": 6.194, "volume": 0.32, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 3.0, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 6.227, "high": 6.227, "low": 6.209, "close": 6.209, "volume": 7.15, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 6.183, "high": 6.183, "low": 6.117, "close": 6.121, "volume": 15.5, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 6.121, "high": 6.121, "low": 6.121, "close": 6.121, "volume": 0.0, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 6.121, "high": 6.121, "low": 6.121, "close": 6.121, "volume": 0.0, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 6.121, "high": 6.121, "low": 6.121, "close": 6.121, "volume": 0.0, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 6.123, "high": 6.123, "low": 6.114, "close": 6.114, "volume": 41.02, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 6.099, "high": 6.099, "low": 6.086, "close": 6.086, "volume": 59.2, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 6.086, "high": 6.086, "low": 6.086, "close": 6.086, "volume": 0.0, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 6.086, "high": 6.086, "low": 6.086, "close": 6.086, "volume": 0.0, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 6.22, "high": 6.227, "low": 6.22, "close": 6.227, "volume": 86.26, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 6.233, "high": 6.234, "low": 6.233, "close": 6.234, "volume": 32.09, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 6.234, "high": 6.234, "low": 6.234, "close": 6.234, "volume": 0.0, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 6.242, "high": 6.319, "low": 6.242, "close": 6.319, "volume": 4296.64, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 6.319, "high": 6.367, "low": 6.319, "close": 6.367, "volume": 254.95, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 6.28, "high": 6.28, "low": 6.28, "close": 6.28, "volume": 5.0, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 6.245, "high": 6.281, "low": 6.245, "close": 6.28, "volume": 42.32, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 6.28, "high": 6.28, "low": 6.28, "close": 6.28, "volume": 0.0, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 6.28, "high": 6.28, "low": 6.28, "close": 6.28, "volume": 0.0, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 6.374, "high": 6.374, "low": 6.246, "close": 6.246, "volume": 1.31, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 6.246, "high": 6.246, "low": 6.246, "close": 6.246, "volume": 0.0, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 6.363, "high": 6.365, "low": 6.245, "close": 6.365, "volume": 30.69, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 6.365, "high": 6.365, "low": 6.365, "close": 6.365, "volume": 0.0, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 6.365, "high": 6.365, "low": 6.365, "close": 6.365, "volume": 0.0, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 6.32, "high": 6.32, "low": 6.256, "close": 6.319, "volume": 46.6, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 6.319, "high": 6.365, "low": 6.319, "close": 6.365, "volume": 52.23, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 6.389, "high": 6.427, "low": 6.389, "close": 6.427, "volume": 11.33, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 6.318, "high": 6.468, "low": 6.318, "close": 6.468, "volume": 30.41, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 6.468, "high": 6.468, "low": 6.468, "close": 6.468, "volume": 0.0, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 6.487, "high": 6.487, "low": 6.487, "close": 6.487, "volume": 1.78, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 6.487, "high": 6.487, "low": 6.487, "close": 6.487, "volume": 0.0, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 6.425, "high": 6.427, "low": 6.425, "close": 6.427, "volume": 14.81, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 6.427, "high": 6.427, "low": 6.427, "close": 6.427, "volume": 0.0, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 6.427, "high": 6.427, "low": 6.427, "close": 6.427, "volume": 0.0, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 6.38, "high": 6.38, "low": 6.3, "close": 6.3, "volume": 199.9, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 6.279, "high": 6.279, "low": 6.225, "close": 6.225, "volume": 56.28, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 6.386, "high": 6.389, "low": 6.386, "close": 6.389, "volume": 114.02, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 6.302, "high": 6.302, "low": 6.302, "close": 6.302, "volume": 1.0, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 6.302, "high": 6.302, "low": 6.302, "close": 6.302, "volume": 0.0, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 6.302, "high": 6.302, "low": 6.302, "close": 6.302, "volume": 0.0, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 6.302, "high": 6.302, "low": 6.302, "close": 6.302, "volume": 0.0, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 6.319, "high": 6.423, "low": 6.319, "close": 6.423, "volume": 94.2, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 6.423, "high": 6.423, "low": 6.423, "close": 6.423, "volume": 0.0, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 6.423, "high": 6.423, "low": 6.423, "close": 6.423, "volume": 0.0, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 6.416, "high": 6.432, "low": 6.289, "close": 6.432, "volume": 62.67, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 6.445, "high": 6.445, "low": 6.445, "close": 6.445, "volume": 2.41, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 6.445, "high": 6.445, "low": 6.445, "close": 6.445, "volume": 0.0, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 6.445, "high": 6.445, "low": 6.445, "close": 6.445, "volume": 0.0, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 6.445, "high": 6.445, "low": 6.445, "close": 6.445, "volume": 0.0, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 6.303, "high": 6.303, "low": 6.3, "close": 6.3, "volume": 67.54, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 6.284, "high": 6.284, "low": 6.269, "close": 6.269, "volume": 64.1, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 6.251, "high": 6.251, "low": 6.233, "close": 6.233, "volume": 51.05, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 6.226, "high": 6.226, "low": 6.221, "close": 6.221, "volume": 48.44, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 6.221, "high": 6.221, "low": 6.221, "close": 6.221, "volume": 0.0, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 6.218, "high": 6.218, "low": 6.2, "close": 6.21, "volume": 5892.04, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 6.21, "high": 6.21, "low": 6.21, "close": 6.21, "volume": 0.0, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 6.263, "high": 6.264, "low": 6.263, "close": 6.264, "volume": 84.32, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 6.347, "high": 6.367, "low": 6.347, "close": 6.367, "volume": 129.11, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 6.236, "high": 6.36, "low": 6.236, "close": 6.36, "volume": 51.69, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 6.337, "high": 6.389, "low": 6.337, "close": 6.389, "volume": 50.05, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 6.39, "high": 6.413, "low": 6.39, "close": 6.413, "volume": 33.52, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 6.423, "high": 6.423, "low": 6.423, "close": 6.423, "volume": 3.23, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 6.315, "high": 6.315, "low": 6.247, "close": 6.247, "volume": 168.56, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 6.246, "high": 6.246, "low": 6.086, "close": 6.086, "volume": 116.61, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 6.113, "high": 6.114, "low": 6.113, "close": 6.114, "volume": 33.14, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 0.0, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 6.115, "high": 6.161, "low": 5.998, "close": 6.161, "volume": 5105.69, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 6.177, "high": 6.274, "low": 6.177, "close": 6.274, "volume": 165.71, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 6.274, "high": 6.274, "low": 6.274, "close": 6.274, "volume": 0.0, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 6.274, "high": 6.274, "low": 6.274, "close": 6.274, "volume": 0.0, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 6.274, "high": 6.274, "low": 6.274, "close": 6.274, "volume": 0.0, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 6.291, "high": 6.509, "low": 6.291, "close": 6.32, "volume": 219.33, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 6.318, "high": 6.318, "low": 6.3, "close": 6.3, "volume": 72.16, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 6.3, "high": 6.3, "low": 6.3, "close": 6.3, "volume": 0.0, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 6.3, "high": 6.3, "low": 6.3, "close": 6.3, "volume": 0.0, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 6.3, "high": 6.3, "low": 6.3, "close": 6.3, "volume": 0.0, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 6.298, "high": 6.298, "low": 6.298, "close": 6.298, "volume": 1.49, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 6.298, "high": 6.298, "low": 6.298, "close": 6.298, "volume": 0.0, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 6.422, "high": 6.445, "low": 6.422, "close": 6.445, "volume": 171.72, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 6.459, "high": 6.462, "low": 6.459, "close": 6.462, "volume": 36.06, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 6.462, "high": 6.462, "low": 6.462, "close": 6.462, "volume": 0.0, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 6.32, "high": 6.32, "low": 6.269, "close": 6.269, "volume": 204.53, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 6.408, "high": 6.432, "low": 6.308, "close": 6.432, "volume": 200.87, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 6.418, "high": 6.418, "low": 6.3, "close": 6.307, "volume": 58.31, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 6.282, "high": 6.282, "low": 6.269, "close": 6.269, "volume": 90.71, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 6.293, "high": 6.293, "low": 6.293, "close": 6.293, "volume": 7.3, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 6.412, "high": 6.462, "low": 6.412, "close": 6.462, "volume": 152.22, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 6.469, "high": 6.509, "low": 6.378, "close": 6.509, "volume": 641.82, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 6.515, "high": 6.558, "low": 6.515, "close": 6.523, "volume": 64.65, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 6.56, "high": 6.606, "low": 6.557, "close": 6.577, "volume": 149.21, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 6.464, "high": 6.464, "low": 6.464, "close": 6.464, "volume": 7.73, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 6.565, "high": 6.565, "low": 6.472, "close": 6.472, "volume": 8.62, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 6.472, "high": 6.472, "low": 6.472, "close": 6.472, "volume": 0.0, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 6.475, "high": 6.475, "low": 6.475, "close": 6.475, "volume": 10.0, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 6.463, "high": 6.463, "low": 6.458, "close": 6.458, "volume": 67.17, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 6.458, "high": 6.458, "low": 6.458, "close": 6.458, "volume": 3.87, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 6.458, "high": 6.458, "low": 6.458, "close": 6.458, "volume": 0.0, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 6.458, "high": 6.458, "low": 6.458, "close": 6.458, "volume": 0.0, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 6.458, "high": 6.458, "low": 6.458, "close": 6.458, "volume": 0.0, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 6.587, "high": 6.587, "low": 6.585, "close": 6.585, "volume": 9.12, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 6.444, "high": 8.3, "low": 6.44, "close": 6.44, "volume": 2438.41, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 6.528, "high": 6.528, "low": 6.513, "close": 6.513, "volume": 2.66, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 6.439, "high": 6.44, "low": 6.439, "close": 6.439, "volume": 33.94, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 6.415, "high": 6.415, "low": 6.411, "close": 6.411, "volume": 42.25, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 6.445, "high": 6.445, "low": 6.445, "close": 6.445, "volume": 28.05, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 6.418, "high": 6.418, "low": 6.418, "close": 6.418, "volume": 0.77, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 6.418, "high": 6.418, "low": 6.418, "close": 6.418, "volume": 0.0, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 6.398, "high": 6.398, "low": 6.397, "close": 6.397, "volume": 29.61, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 6.382, "high": 6.382, "low": 6.342, "close": 6.342, "volume": 25.04, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 6.484, "high": 6.486, "low": 6.484, "close": 6.486, "volume": 231.23, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 6.483, "high": 6.483, "low": 6.483, "close": 6.483, "volume": 0.36, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 6.483, "high": 6.483, "low": 6.483, "close": 6.483, "volume": 0.0, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 6.483, "high": 6.483, "low": 6.483, "close": 6.483, "volume": 0.0, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 6.483, "high": 6.483, "low": 6.483, "close": 6.483, "volume": 0.0, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 6.479, "high": 6.479, "low": 6.479, "close": 6.479, "volume": 14.1, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 6.38, "high": 6.38, "low": 6.38, "close": 6.38, "volume": 14.01, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 6.38, "high": 6.38, "low": 6.38, "close": 6.38, "volume": 0.0, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 6.397, "high": 6.399, "low": 6.396, "close": 6.399, "volume": 42.86, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 6.36, "high": 6.46, "low": 6.36, "close": 6.46, "volume": 2.12, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 6.46, "high": 6.46, "low": 6.46, "close": 6.46, "volume": 0.0, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 6.46, "high": 6.46, "low": 6.46, "close": 6.46, "volume": 0.0, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 6.362, "high": 6.362, "low": 6.318, "close": 6.318, "volume": 69.56, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 6.318, "high": 6.318, "low": 6.318, "close": 6.318, "volume": 0.0, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 6.318, "high": 6.318, "low": 6.318, "close": 6.318, "volume": 0.0, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 6.319, "high": 6.324, "low": 6.312, "close": 6.318, "volume": 481.45, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 6.305, "high": 6.305, "low": 6.305, "close": 6.305, "volume": 2.86, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 6.419, "high": 6.42, "low": 6.342, "close": 6.342, "volume": 102.54, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 6.342, "high": 6.342, "low": 6.342, "close": 6.342, "volume": 0.0, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 6.445, "high": 6.445, "low": 6.435, "close": 6.435, "volume": 10.93, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 6.461, "high": 6.461, "low": 6.461, "close": 6.461, "volume": 1.54, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 6.461, "high": 6.461, "low": 6.461, "close": 6.461, "volume": 0.0, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 6.461, "high": 6.461, "low": 6.461, "close": 6.461, "volume": 0.0, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 6.461, "high": 6.461, "low": 6.461, "close": 6.461, "volume": 0.0, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 6.316, "high": 6.316, "low": 6.271, "close": 6.271, "volume": 115.06, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 6.282, "high": 6.282, "low": 6.274, "close": 6.274, "volume": 17.51, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 6.269, "high": 6.269, "low": 6.224, "close": 6.224, "volume": 10.9, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 6.221, "high": 6.221, "low": 6.165, "close": 6.165, "volume": 24.33, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 6.165, "high": 6.165, "low": 6.165, "close": 6.165, "volume": 0.0, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 6.165, "high": 6.165, "low": 6.165, "close": 6.165, "volume": 0.0, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 6.165, "high": 6.165, "low": 6.165, "close": 6.165, "volume": 4.83, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 6.151, "high": 6.151, "low": 6.143, "close": 6.143, "volume": 15.96, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 6.133, "high": 6.133, "low": 6.133, "close": 6.133, "volume": 1.8, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 6.133, "high": 6.133, "low": 6.133, "close": 6.133, "volume": 0.0, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 6.242, "high": 6.243, "low": 6.235, "close": 6.235, "volume": 84.06, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 0.0, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 6.133, "high": 6.147, "low": 6.133, "close": 6.147, "volume": 45.31, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 6.147, "high": 6.147, "low": 6.147, "close": 6.147, "volume": 0.0, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 6.147, "high": 6.147, "low": 6.147, "close": 6.147, "volume": 0.0, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 6.147, "high": 6.27, "low": 6.111, "close": 6.111, "volume": 1014.5, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 6.096, "high": 6.096, "low": 6.086, "close": 6.086, "volume": 39.1, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 6.079, "high": 6.079, "low": 6.078, "close": 6.078, "volume": 13.63, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 6.064, "high": 6.064, "low": 6.043, "close": 6.043, "volume": 23.49, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 6.135, "high": 6.181, "low": 6.046, "close": 6.181, "volume": 539.37, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 6.082, "high": 6.082, "low": 6.082, "close": 6.082, "volume": 0.61, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 6.056, "high": 6.056, "low": 6.056, "close": 6.056, "volume": 18.69, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 6.183, "high": 6.183, "low": 6.181, "close": 6.181, "volume": 63.59, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 6.082, "high": 6.082, "low": 6.058, "close": 6.058, "volume": 9.98, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 6.157, "high": 6.157, "low": 6.134, "close": 6.148, "volume": 10.32, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 6.189, "high": 6.197, "low": 6.189, "close": 6.197, "volume": 40.31, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 6.209, "high": 6.31, "low": 6.129, "close": 6.31, "volume": 147.21, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 6.31, "high": 6.322, "low": 6.31, "close": 6.322, "volume": 132.73, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 6.223, "high": 6.316, "low": 6.223, "close": 6.305, "volume": 88.26, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 6.314, "high": 6.413, "low": 6.314, "close": 6.413, "volume": 78.42, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 6.423, "high": 6.425, "low": 6.423, "close": 6.425, "volume": 8.23, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 6.431, "high": 6.462, "low": 6.431, "close": 6.462, "volume": 26.28, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 6.462, "high": 6.462, "low": 6.462, "close": 6.462, "volume": 0.0, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 6.462, "high": 6.462, "low": 6.462, "close": 6.462, "volume": 0.0, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 6.462, "high": 6.462, "low": 6.462, "close": 6.462, "volume": 0.0, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 6.391, "high": 6.391, "low": 6.39, "close": 6.39, "volume": 67.61, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 6.394, "high": 6.44, "low": 6.391, "close": 6.44, "volume": 459.5, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 6.44, "high": 6.44, "low": 6.44, "close": 6.44, "volume": 0.0, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 6.44, "high": 6.44, "low": 6.44, "close": 6.44, "volume": 0.0, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 6.373, "high": 6.373, "low": 6.337, "close": 6.337, "volume": 87.57, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 6.32, "high": 6.332, "low": 6.221, "close": 6.221, "volume": 153.91, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 6.207, "high": 6.271, "low": 6.133, "close": 6.176, "volume": 74.71, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 6.268, "high": 6.268, "low": 6.116, "close": 6.116, "volume": 41.6, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 6.116, "high": 6.116, "low": 6.116, "close": 6.116, "volume": 0.0, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 6.204, "high": 6.228, "low": 6.203, "close": 6.228, "volume": 50.88, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 6.228, "high": 6.228, "low": 6.228, "close": 6.228, "volume": 0.0, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 6.227, "high": 6.228, "low": 6.224, "close": 6.224, "volume": 174.53, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 6.225, "high": 6.27, "low": 6.225, "close": 6.268, "volume": 64.78, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 6.272, "high": 6.274, "low": 6.272, "close": 6.274, "volume": 16.33, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 6.274, "high": 6.274, "low": 6.274, "close": 6.274, "volume": 0.0, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 6.291, "high": 6.318, "low": 6.291, "close": 6.313, "volume": 222.96, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 6.313, "high": 6.313, "low": 6.313, "close": 6.313, "volume": 7.44, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 6.319, "high": 6.423, "low": 6.319, "close": 6.423, "volume": 48.76, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 6.34, "high": 6.34, "low": 6.34, "close": 6.34, "volume": 20.0, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 6.34, "high": 6.34, "low": 6.34, "close": 6.34, "volume": 0.0, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 6.42, "high": 6.432, "low": 6.42, "close": 6.432, "volume": 35.02, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 6.442, "high": 6.466, "low": 6.426, "close": 6.426, "volume": 81.44, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 6.487, "high": 6.587, "low": 6.487, "close": 6.501, "volume": 786.74, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 6.462, "high": 6.462, "low": 6.411, "close": 6.411, "volume": 181.18, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 6.398, "high": 6.398, "low": 6.367, "close": 6.367, "volume": 85.47, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 6.367, "high": 6.367, "low": 6.367, "close": 6.367, "volume": 0.0, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 6.472, "high": 6.481, "low": 6.472, "close": 6.477, "volume": 63.54, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 6.51, "high": 6.51, "low": 6.51, "close": 6.51, "volume": 6.4, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 6.375, "high": 6.487, "low": 6.342, "close": 6.487, "volume": 77.38, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 6.506, "high": 6.558, "low": 6.506, "close": 6.558, "volume": 172.01, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 6.587, "high": 6.606, "low": 6.587, "close": 6.606, "volume": 15.04, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 6.616, "high": 6.688, "low": 6.616, "close": 6.688, "volume": 62.52, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 6.689, "high": 6.881, "low": 6.659, "close": 6.881, "volume": 157.56, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 6.895, "high": 6.949, "low": 6.868, "close": 6.949, "volume": 5036.07, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 6.957, "high": 7.14, "low": 6.884, "close": 7.14, "volume": 642.64, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 7.059, "high": 7.16, "low": 7.059, "close": 7.063, "volume": 243.45, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 7.149, "high": 7.21, "low": 7.149, "close": 7.21, "volume": 60.45, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 7.148, "high": 7.148, "low": 7.08, "close": 7.08, "volume": 84.75, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 7.074, "high": 7.074, "low": 7.071, "close": 7.071, "volume": 77.55, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 7.082, "high": 7.082, "low": 7.052, "close": 7.052, "volume": 44.31, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 7.026, "high": 7.102, "low": 5.5, "close": 7.035, "volume": 3181.48, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 6.988, "high": 6.988, "low": 6.939, "close": 6.939, "volume": 87.27, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 6.96, "high": 7.021, "low": 6.907, "close": 7.021, "volume": 15.76, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 7.021, "high": 7.021, "low": 7.021, "close": 7.021, "volume": 0.0, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 6.939, "high": 6.939, "low": 6.939, "close": 6.939, "volume": 7.76, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 6.939, "high": 6.939, "low": 6.939, "close": 6.939, "volume": 0.0, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 6.939, "high": 6.939, "low": 6.939, "close": 6.939, "volume": 0.0, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 6.995, "high": 6.995, "low": 6.995, "close": 6.995, "volume": 5.76, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 6.923, "high": 6.923, "low": 6.896, "close": 6.896, "volume": 108.36, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 6.907, "high": 6.907, "low": 6.907, "close": 6.907, "volume": 6.43, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 6.944, "high": 6.995, "low": 6.944, "close": 6.995, "volume": 103.92, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 6.975, "high": 6.975, "low": 6.974, "close": 6.974, "volume": 33.96, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 6.95, "high": 6.95, "low": 6.95, "close": 6.95, "volume": 100.0, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 6.95, "high": 6.95, "low": 6.95, "close": 6.95, "volume": 0.0, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 6.94, "high": 7.061, "low": 6.885, "close": 6.888, "volume": 572.96, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 6.887, "high": 6.887, "low": 6.887, "close": 6.887, "volume": 1.99, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 6.885, "high": 6.885, "low": 6.883, "close": 6.883, "volume": 3.7, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 6.883, "high": 6.883, "low": 6.883, "close": 6.883, "volume": 0.0, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 6.899, "high": 6.899, "low": 6.877, "close": 6.899, "volume": 97.4, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 6.9, "high": 6.9, "low": 6.9, "close": 6.9, "volume": 5.02, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 6.981, "high": 6.981, "low": 6.962, "close": 6.962, "volume": 16.14, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 6.962, "high": 6.962, "low": 6.962, "close": 6.962, "volume": 0.0, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 6.962, "high": 6.962, "low": 6.962, "close": 6.962, "volume": 0.0, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 6.965, "high": 6.965, "low": 6.965, "close": 6.965, "volume": 3.63, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 6.965, "high": 6.965, "low": 6.965, "close": 6.965, "volume": 0.0, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 6.873, "high": 6.873, "low": 6.873, "close": 6.873, "volume": 14.54, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 6.873, "high": 6.873, "low": 6.873, "close": 6.873, "volume": 0.0, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 6.873, "high": 6.873, "low": 6.873, "close": 6.873, "volume": 0.0, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 6.873, "high": 6.873, "low": 6.873, "close": 6.873, "volume": 0.0, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 6.987, "high": 6.994, "low": 6.987, "close": 6.994, "volume": 92.5, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 6.994, "high": 6.994, "low": 6.994, "close": 6.994, "volume": 0.0, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 6.994, "high": 6.994, "low": 6.994, "close": 6.994, "volume": 0.0, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 6.994, "high": 6.994, "low": 6.994, "close": 6.994, "volume": 0.0, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 6.884, "high": 6.884, "low": 6.869, "close": 6.869, "volume": 71.03, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 6.857, "high": 6.857, "low": 6.832, "close": 6.832, "volume": 98.33, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 6.832, "high": 6.832, "low": 6.832, "close": 6.832, "volume": 0.0, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 6.919, "high": 6.919, "low": 6.842, "close": 6.894, "volume": 19.36, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 6.916, "high": 6.93, "low": 6.827, "close": 6.827, "volume": 4361.29, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 6.827, "high": 6.827, "low": 6.827, "close": 6.827, "volume": 8.74, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 6.811, "high": 6.937, "low": 6.811, "close": 6.937, "volume": 262.43, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 6.961, "high": 7.029, "low": 6.961, "close": 7.029, "volume": 37.16, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 7.051, "high": 7.054, "low": 7.029, "close": 7.029, "volume": 359.37, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 6.944, "high": 6.999, "low": 6.939, "close": 6.999, "volume": 77.44, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 6.931, "high": 7.051, "low": 6.931, "close": 7.007, "volume": 62.54, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 7.051, "high": 7.089, "low": 7.051, "close": 7.089, "volume": 50.99, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 6.991, "high": 7.088, "low": 6.991, "close": 7.08, "volume": 1432.49, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 7.001, "high": 7.001, "low": 7.001, "close": 7.001, "volume": 14.34, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 7.087, "high": 7.092, "low": 7.08, "close": 7.092, "volume": 482.19, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 6.976, "high": 6.976, "low": 6.975, "close": 6.975, "volume": 59.41, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 6.971, "high": 6.971, "low": 6.971, "close": 6.971, "volume": 6.31, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 6.971, "high": 6.971, "low": 6.971, "close": 6.971, "volume": 11.9, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 6.943, "high": 6.943, "low": 6.933, "close": 6.933, "volume": 129.45, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 6.924, "high": 6.924, "low": 6.9, "close": 6.9, "volume": 50.63, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 6.9, "high": 6.9, "low": 6.9, "close": 6.9, "volume": 0.0, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 6.9, "high": 6.9, "low": 6.9, "close": 6.9, "volume": 0.0, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 6.901, "high": 6.901, "low": 6.901, "close": 6.901, "volume": 221.95, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 6.903, "high": 6.903, "low": 6.903, "close": 6.903, "volume": 8.44, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 7.05, "high": 7.051, "low": 7.05, "close": 7.051, "volume": 147.33, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 7.075, "high": 7.075, "low": 7.075, "close": 7.075, "volume": 2.82, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 6.94, "high": 6.94, "low": 6.908, "close": 6.908, "volume": 112.58, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 6.909, "high": 6.909, "low": 6.909, "close": 6.909, "volume": 0.42, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 6.909, "high": 6.909, "low": 6.909, "close": 6.909, "volume": 0.0, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 7.049, "high": 7.055, "low": 7.049, "close": 7.055, "volume": 139.82, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 7.087, "high": 7.113, "low": 7.021, "close": 7.1, "volume": 192.99, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 7.1, "high": 7.1, "low": 7.1, "close": 7.1, "volume": 0.0, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 7.1, "high": 7.1, "low": 7.1, "close": 7.1, "volume": 0.0, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 7.02, "high": 7.02, "low": 7.02, "close": 7.02, "volume": 14.24, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 7.041, "high": 7.041, "low": 7.01, "close": 7.01, "volume": 45.81, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 6.996, "high": 6.996, "low": 6.844, "close": 6.844, "volume": 207.19, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 6.836, "high": 6.839, "low": 6.836, "close": 6.839, "volume": 2.46, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 6.839, "high": 6.839, "low": 6.839, "close": 6.839, "volume": 0.0, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 6.833, "high": 6.833, "low": 6.818, "close": 6.818, "volume": 48.68, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 6.798, "high": 6.798, "low": 6.717, "close": 6.717, "volume": 61.08, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 6.717, "high": 6.717, "low": 6.717, "close": 6.717, "volume": 0.0, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 6.823, "high": 6.825, "low": 6.823, "close": 6.825, "volume": 102.34, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 6.825, "high": 6.825, "low": 6.825, "close": 6.825, "volume": 0.0, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 6.81, "high": 6.872, "low": 6.81, "close": 6.872, "volume": 70.5, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 6.876, "high": 6.876, "low": 6.876, "close": 6.876, "volume": 5.0, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 6.72, "high": 6.743, "low": 6.68, "close": 6.733, "volume": 384.22, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 6.733, "high": 6.733, "low": 6.733, "close": 6.733, "volume": 0.0, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 6.696, "high": 6.696, "low": 6.696, "close": 6.696, "volume": 3.37, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 6.696, "high": 6.696, "low": 6.696, "close": 6.696, "volume": 0.0, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 6.784, "high": 6.784, "low": 6.784, "close": 6.784, "volume": 6.0, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 6.744, "high": 6.754, "low": 6.744, "close": 6.754, "volume": 2.22, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 6.754, "high": 6.754, "low": 6.754, "close": 6.754, "volume": 0.0, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 6.763, "high": 6.763, "low": 6.763, "close": 6.763, "volume": 3.55, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 6.798, "high": 6.798, "low": 6.761, "close": 6.761, "volume": 48.66, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 6.747, "high": 6.747, "low": 6.663, "close": 6.663, "volume": 109.31, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 6.659, "high": 6.659, "low": 6.632, "close": 6.632, "volume": 39.4, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 6.628, "high": 6.628, "low": 6.627, "close": 6.627, "volume": 37.63, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 6.627, "high": 6.627, "low": 6.627, "close": 6.627, "volume": 0.0, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 6.628, "high": 6.661, "low": 6.628, "close": 6.661, "volume": 4.53, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 6.619, "high": 6.697, "low": 6.619, "close": 6.697, "volume": 554.17, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 6.702, "high": 6.712, "low": 6.631, "close": 6.671, "volume": 105.6, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 6.678, "high": 6.682, "low": 6.678, "close": 6.682, "volume": 61.48, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 6.626, "high": 6.626, "low": 6.626, "close": 6.626, "volume": 12.4, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 6.601, "high": 6.601, "low": 6.592, "close": 6.592, "volume": 65.11, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 6.572, "high": 6.572, "low": 6.538, "close": 6.538, "volume": 119.3, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 6.538, "high": 6.538, "low": 6.538, "close": 6.538, "volume": 0.0, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 6.608, "high": 6.62, "low": 6.608, "close": 6.62, "volume": 57.09, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 6.62, "high": 6.62, "low": 6.62, "close": 6.62, "volume": 0.0, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 6.62, "high": 6.62, "low": 6.62, "close": 6.62, "volume": 0.0, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 6.62, "high": 6.62, "low": 6.62, "close": 6.62, "volume": 0.0, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 6.62, "high": 6.62, "low": 6.62, "close": 6.62, "volume": 0.0, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 6.532, "high": 6.581, "low": 6.532, "close": 6.581, "volume": 120.54, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 6.62, "high": 6.62, "low": 6.62, "close": 6.62, "volume": 6.66, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 6.62, "high": 6.62, "low": 6.62, "close": 6.62, "volume": 0.0, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 6.668, "high": 6.668, "low": 6.486, "close": 6.486, "volume": 131.1, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 6.477, "high": 6.503, "low": 6.439, "close": 6.439, "volume": 125.62, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 6.434, "high": 6.572, "low": 6.422, "close": 6.572, "volume": 83.79, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 6.419, "high": 6.419, "low": 6.418, "close": 6.418, "volume": 40.22, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 6.405, "high": 6.437, "low": 6.397, "close": 6.437, "volume": 40.42, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 6.395, "high": 6.395, "low": 6.329, "close": 6.329, "volume": 77.48, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 6.301, "high": 6.301, "low": 6.3, "close": 6.3, "volume": 12.95, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 6.285, "high": 6.285, "low": 6.285, "close": 6.285, "volume": 130.63, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 6.279, "high": 6.279, "low": 6.276, "close": 6.276, "volume": 3.89, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 6.269, "high": 6.269, "low": 6.263, "close": 6.263, "volume": 7.5, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 6.263, "high": 6.263, "low": 6.263, "close": 6.263, "volume": 0.0, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 6.322, "high": 6.338, "low": 6.322, "close": 6.333, "volume": 36.37, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 6.333, "high": 6.333, "low": 6.333, "close": 6.333, "volume": 0.0, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 6.285, "high": 6.3, "low": 6.285, "close": 6.3, "volume": 28.44, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 6.299, "high": 6.3, "low": 6.299, "close": 6.3, "volume": 4420.66, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 6.3, "high": 6.3, "low": 6.3, "close": 6.3, "volume": 0.0, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 6.247, "high": 6.247, "low": 6.246, "close": 6.246, "volume": 5.4, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 6.246, "high": 6.246, "low": 6.246, "close": 6.246, "volume": 0.0, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 6.246, "high": 6.246, "low": 6.246, "close": 6.246, "volume": 0.0, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 6.226, "high": 6.226, "low": 6.19, "close": 6.19, "volume": 160.41, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 6.186, "high": 6.186, "low": 6.177, "close": 6.177, "volume": 6.74, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 6.152, "high": 6.152, "low": 6.151, "close": 6.151, "volume": 3.21, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 6.148, "high": 6.148, "low": 6.064, "close": 6.064, "volume": 50.88, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 6.064, "high": 6.091, "low": 6.058, "close": 6.091, "volume": 48.19, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 6.126, "high": 6.187, "low": 6.048, "close": 6.187, "volume": 246.77, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 6.187, "high": 6.187, "low": 6.187, "close": 6.187, "volume": 0.0, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 6.028, "high": 6.129, "low": 5.997, "close": 6.118, "volume": 109.06, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 6.118, "high": 6.118, "low": 6.118, "close": 6.118, "volume": 0.0, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 5.987, "high": 5.99, "low": 5.987, "close": 5.99, "volume": 101.9, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 5.99, "high": 5.99, "low": 5.99, "close": 5.99, "volume": 0.0, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 6.059, "high": 6.082, "low": 6.053, "close": 6.057, "volume": 8.18, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 6.034, "high": 6.034, "low": 6.028, "close": 6.028, "volume": 5.48, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 6.088, "high": 6.088, "low": 5.99, "close": 5.99, "volume": 11.31, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 5.986, "high": 5.994, "low": 5.757, "close": 5.757, "volume": 89.99, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 5.815, "high": 6.432, "low": 5.613, "close": 5.669, "volume": 817.87, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 5.67, "high": 5.717, "low": 5.614, "close": 5.717, "volume": 148.92, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 5.699, "high": 5.699, "low": 5.699, "close": 5.699, "volume": 17.49, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 5.699, "high": 5.699, "low": 5.699, "close": 5.699, "volume": 0.0, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 5.699, "high": 5.699, "low": 5.699, "close": 5.699, "volume": 0.0, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 5.742, "high": 5.744, "low": 5.725, "close": 5.744, "volume": 108.67, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 5.744, "high": 5.744, "low": 5.744, "close": 5.744, "volume": 0.0, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 5.73, "high": 5.73, "low": 5.73, "close": 5.73, "volume": 13.0, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 5.73, "high": 5.73, "low": 5.73, "close": 5.73, "volume": 0.0, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 5.73, "high": 5.73, "low": 5.73, "close": 5.73, "volume": 0.0, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 5.619, "high": 5.74, "low": 5.613, "close": 5.74, "volume": 112.99, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 5.739, "high": 5.903, "low": 5.739, "close": 5.903, "volume": 133.04, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 5.92, "high": 5.92, "low": 5.92, "close": 5.92, "volume": 7.58, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 5.92, "high": 5.92, "low": 5.92, "close": 5.92, "volume": 0.0, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 5.92, "high": 5.92, "low": 5.92, "close": 5.92, "volume": 0.0, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 5.791, "high": 5.791, "low": 5.74, "close": 5.74, "volume": 105.78, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 5.734, "high": 5.744, "low": 5.7, "close": 5.734, "volume": 93.71, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 5.705, "high": 5.705, "low": 5.699, "close": 5.699, "volume": 51.38, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 5.663, "high": 5.663, "low": 5.613, "close": 5.613, "volume": 18.14, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 5.74, "high": 5.757, "low": 5.74, "close": 5.757, "volume": 107.07, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 5.716, "high": 5.785, "low": 5.667, "close": 5.785, "volume": 121.64, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 5.781, "high": 5.785, "low": 5.7, "close": 5.7, "volume": 72.43, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 5.7, "high": 5.7, "low": 5.7, "close": 5.7, "volume": 0.0, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 5.7, "high": 5.7, "low": 5.7, "close": 5.7, "volume": 0.0, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 5.7, "high": 5.7, "low": 5.7, "close": 5.7, "volume": 0.0, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 5.7, "high": 5.7, "low": 5.7, "close": 5.7, "volume": 0.0, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 5.7, "high": 5.7, "low": 5.7, "close": 5.7, "volume": 0.0, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 5.761, "high": 5.78, "low": 5.761, "close": 5.78, "volume": 112.0, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 5.723, "high": 5.725, "low": 5.722, "close": 5.725, "volume": 62.98, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 5.788, "high": 5.788, "low": 5.788, "close": 5.788, "volume": 17.31, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 5.788, "high": 5.788, "low": 5.788, "close": 5.788, "volume": 0.0, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 5.826, "high": 5.826, "low": 5.826, "close": 5.826, "volume": 25.97, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 5.828, "high": 5.864, "low": 5.828, "close": 5.864, "volume": 41.18, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 5.852, "high": 5.852, "low": 5.852, "close": 5.852, "volume": 34.79, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 5.852, "high": 5.852, "low": 5.852, "close": 5.852, "volume": 0.0, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 5.871, "high": 5.872, "low": 5.871, "close": 5.872, "volume": 5.99, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 2.46, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 5.92, "high": 5.959, "low": 5.92, "close": 5.959, "volume": 14.23, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 5.959, "high": 5.959, "low": 5.959, "close": 5.959, "volume": 0.0, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 5.938, "high": 5.938, "low": 5.938, "close": 5.938, "volume": 1.05, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 45.5, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 5.859, "high": 5.859, "low": 5.858, "close": 5.858, "volume": 28.53, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 5.858, "high": 5.858, "low": 5.858, "close": 5.858, "volume": 0.0, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 5.858, "high": 5.858, "low": 5.858, "close": 5.858, "volume": 0.0, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 5.826, "high": 5.826, "low": 5.787, "close": 5.787, "volume": 96.99, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 5.751, "high": 5.751, "low": 5.733, "close": 5.733, "volume": 68.61, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 5.733, "high": 5.733, "low": 5.733, "close": 5.733, "volume": 0.0, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 5.733, "high": 5.733, "low": 5.733, "close": 5.733, "volume": 0.0, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 5.737, "high": 5.737, "low": 5.737, "close": 5.737, "volume": 3.36, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 5.737, "high": 5.737, "low": 5.737, "close": 5.737, "volume": 0.0, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 5.74, "high": 5.831, "low": 5.572, "close": 5.831, "volume": 162.37, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 5.862, "high": 5.896, "low": 5.862, "close": 5.896, "volume": 125.53, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 0.0, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 5.761, "high": 5.761, "low": 5.733, "close": 5.733, "volume": 83.92, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 5.704, "high": 5.704, "low": 5.613, "close": 5.613, "volume": 181.79, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 5.613, "high": 5.613, "low": 5.613, "close": 5.613, "volume": 0.0, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 5.587, "high": 5.742, "low": 5.587, "close": 5.742, "volume": 44.9, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 5.736, "high": 5.872, "low": 5.736, "close": 5.872, "volume": 227.36, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 5.872, "high": 5.872, "low": 5.872, "close": 5.872, "volume": 0.0, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 5.877, "high": 5.877, "low": 5.877, "close": 5.877, "volume": 3.39, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 5.88, "high": 5.88, "low": 5.88, "close": 5.88, "volume": 2.56, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 5.88, "high": 5.88, "low": 5.88, "close": 5.88, "volume": 0.0, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 5.889, "high": 5.889, "low": 5.889, "close": 5.889, "volume": 2.67, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 5.897, "high": 5.92, "low": 5.857, "close": 5.857, "volume": 13.77, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 5.857, "high": 5.857, "low": 5.857, "close": 5.857, "volume": 0.0, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 5.857, "high": 5.857, "low": 5.857, "close": 5.857, "volume": 0.0, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 5.944, "high": 5.944, "low": 5.944, "close": 5.944, "volume": 0.39, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 5.953, "high": 5.959, "low": 5.953, "close": 5.959, "volume": 234.2, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 5.959, "high": 5.959, "low": 5.959, "close": 5.959, "volume": 0.0, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 5.959, "high": 5.959, "low": 5.959, "close": 5.959, "volume": 0.0, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 5.959, "high": 5.959, "low": 5.959, "close": 5.959, "volume": 0.0, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 5.959, "high": 5.959, "low": 5.959, "close": 5.959, "volume": 0.0, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 5.959, "high": 5.959, "low": 5.959, "close": 5.959, "volume": 0.5, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 5.959, "high": 5.959, "low": 5.959, "close": 5.959, "volume": 0.0, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 5.959, "high": 5.959, "low": 5.959, "close": 5.959, "volume": 0.0, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 5.959, "high": 5.959, "low": 5.959, "close": 5.959, "volume": 0.0, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 5.914, "high": 5.936, "low": 5.914, "close": 5.936, "volume": 9.44, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 5.978, "high": 5.978, "low": 5.969, "close": 5.969, "volume": 169.28, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 5.969, "high": 5.969, "low": 5.969, "close": 5.969, "volume": 0.0, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 5.969, "high": 5.969, "low": 5.969, "close": 5.969, "volume": 0.0, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 5.971, "high": 5.971, "low": 5.971, "close": 5.971, "volume": 8.19, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 6.01, "high": 6.05, "low": 5.914, "close": 5.914, "volume": 170.81, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 5.914, "high": 5.914, "low": 5.894, "close": 5.894, "volume": 58.27, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 5.894, "high": 5.894, "low": 5.894, "close": 5.894, "volume": 0.0, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 5.894, "high": 5.894, "low": 5.894, "close": 5.894, "volume": 0.0, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 5.894, "high": 5.894, "low": 5.894, "close": 5.894, "volume": 0.0, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 5.918, "high": 5.918, "low": 5.918, "close": 5.918, "volume": 11.4, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 5.925, "high": 5.925, "low": 5.925, "close": 5.925, "volume": 4.44, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 5.876, "high": 5.89, "low": 5.851, "close": 5.89, "volume": 40.81, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 5.835, "high": 5.835, "low": 5.787, "close": 5.787, "volume": 78.82, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 25.39, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 5.75, "high": 5.75, "low": 5.75, "close": 5.75, "volume": 0.0, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 5.74, "high": 5.74, "low": 5.733, "close": 5.733, "volume": 6.77, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 5.733, "high": 5.733, "low": 5.733, "close": 5.733, "volume": 0.0, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 5.733, "high": 5.733, "low": 5.733, "close": 5.733, "volume": 0.0, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 5.733, "high": 5.733, "low": 5.733, "close": 5.733, "volume": 0.0, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 5.724, "high": 5.724, "low": 5.724, "close": 5.724, "volume": 1.79, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 5.724, "high": 5.724, "low": 5.724, "close": 5.724, "volume": 0.0, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 5.713, "high": 5.713, "low": 5.713, "close": 5.713, "volume": 5.47, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 5.712, "high": 5.712, "low": 5.699, "close": 5.699, "volume": 13.28, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 5.699, "high": 5.699, "low": 5.699, "close": 5.699, "volume": 0.0, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 5.655, "high": 5.699, "low": 5.652, "close": 5.699, "volume": 44.03, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 5.699, "high": 5.699, "low": 5.699, "close": 5.699, "volume": 0.0, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 5.699, "high": 5.699, "low": 5.699, "close": 5.699, "volume": 0.0, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 5.676, "high": 5.679, "low": 5.676, "close": 5.679, "volume": 28.56, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 5.716, "high": 5.716, "low": 5.652, "close": 5.652, "volume": 17.0, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 5.764, "high": 5.764, "low": 5.764, "close": 5.764, "volume": 54.92, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 5.784, "high": 5.784, "low": 5.784, "close": 5.784, "volume": 64.61, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 5.66, "high": 5.66, "low": 5.66, "close": 5.66, "volume": 11.0, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 5.647, "high": 5.647, "low": 5.5, "close": 5.548, "volume": 408.74, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 5.548, "high": 5.548, "low": 5.548, "close": 5.548, "volume": 0.0, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 5.653, "high": 5.689, "low": 5.653, "close": 5.689, "volume": 216.07, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 5.689, "high": 5.689, "low": 5.689, "close": 5.689, "volume": 0.0, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 5.648, "high": 5.648, "low": 5.58, "close": 5.58, "volume": 36.67, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 5.58, "high": 5.58, "low": 5.58, "close": 5.58, "volume": 0.0, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 5.58, "high": 5.58, "low": 5.58, "close": 5.58, "volume": 0.0, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 5.58, "high": 5.58, "low": 5.58, "close": 5.58, "volume": 0.0, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 5.58, "high": 5.58, "low": 5.58, "close": 5.58, "volume": 0.0, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 5.58, "high": 5.58, "low": 5.58, "close": 5.58, "volume": 0.0, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 5.699, "high": 6.011, "low": 5.699, "close": 6.011, "volume": 300.03, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 5.952, "high": 6.001, "low": 5.899, "close": 6.0, "volume": 3951.49, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 5.893, "high": 6.13, "low": 5.893, "close": 6.13, "volume": 517.1, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 6.052, "high": 6.097, "low": 6.051, "close": 6.097, "volume": 69.33, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 6.037, "high": 6.04, "low": 5.989, "close": 5.989, "volume": 1495.49, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 5.987, "high": 6.097, "low": 5.965, "close": 5.965, "volume": 141.72, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 6.031, "high": 6.031, "low": 6.031, "close": 6.031, "volume": 56.78, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 6.058, "high": 6.149, "low": 6.045, "close": 6.045, "volume": 140.58, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 15.21, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 6.191, "high": 6.191, "low": 6.191, "close": 6.191, "volume": 10.75, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 6.193, "high": 6.193, "low": 6.193, "close": 6.193, "volume": 1.35, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 6.075, "high": 6.075, "low": 6.075, "close": 6.075, "volume": 1.99, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 6.096, "high": 6.222, "low": 6.096, "close": 6.222, "volume": 124.39, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 6.104, "high": 6.12, "low": 6.104, "close": 6.109, "volume": 22.33, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 6.198, "high": 6.198, "low": 6.198, "close": 6.198, "volume": 15.75, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 6.102, "high": 6.102, "low": 6.102, "close": 6.102, "volume": 0.38, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 6.102, "high": 6.102, "low": 6.102, "close": 6.102, "volume": 0.0, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 6.102, "high": 6.102, "low": 6.102, "close": 6.102, "volume": 0.0, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 6.102, "high": 6.102, "low": 6.102, "close": 6.102, "volume": 1.88, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 6.1, "high": 6.15, "low": 6.1, "close": 6.107, "volume": 202.82, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 6.107, "high": 6.107, "low": 6.107, "close": 6.107, "volume": 0.0, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 6.18, "high": 6.18, "low": 6.179, "close": 6.18, "volume": 82.78, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 6.222, "high": 6.27, "low": 6.222, "close": 6.265, "volume": 26.07, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 6.265, "high": 6.265, "low": 6.265, "close": 6.265, "volume": 0.0, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 6.272, "high": 6.272, "low": 6.272, "close": 6.272, "volume": 10.62, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 6.272, "high": 6.272, "low": 6.272, "close": 6.272, "volume": 0.0, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 6.253, "high": 6.253, "low": 6.253, "close": 6.253, "volume": 0.37, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 6.285, "high": 6.285, "low": 6.285, "close": 6.285, "volume": 9.91, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 6.285, "high": 6.285, "low": 6.285, "close": 6.285, "volume": 0.0, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 6.288, "high": 6.292, "low": 6.143, "close": 6.143, "volume": 165.88, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 6.094, "high": 6.094, "low": 6.04, "close": 6.04, "volume": 126.72, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 0.0, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 6.1, "high": 6.109, "low": 6.1, "close": 6.109, "volume": 3.56, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 6.136, "high": 6.138, "low": 6.067, "close": 6.067, "volume": 331.73, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 6.081, "high": 6.081, "low": 6.075, "close": 6.075, "volume": 335.03, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 6.075, "high": 6.075, "low": 6.075, "close": 6.075, "volume": 0.0, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 6.178, "high": 6.195, "low": 6.178, "close": 6.195, "volume": 140.88, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 6.196, "high": 6.197, "low": 6.129, "close": 6.137, "volume": 34.3, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 6.137, "high": 6.137, "low": 6.137, "close": 6.137, "volume": 0.0, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 6.068, "high": 6.068, "low": 6.056, "close": 6.056, "volume": 217.95, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 6.141, "high": 6.141, "low": 6.024, "close": 6.024, "volume": 31.55, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 6.024, "high": 6.044, "low": 5.727, "close": 6.044, "volume": 532.89, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 6.05, "high": 6.093, "low": 5.995, "close": 6.068, "volume": 75.2, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 6.093, "high": 6.111, "low": 6.093, "close": 6.111, "volume": 90.89, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 6.132, "high": 6.136, "low": 6.132, "close": 6.136, "volume": 6.38, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 6.14, "high": 6.141, "low": 6.14, "close": 6.141, "volume": 6.9, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 6.19, "high": 6.234, "low": 6.19, "close": 6.234, "volume": 30.34, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 6.17, "high": 6.17, "low": 6.132, "close": 6.132, "volume": 3869.99, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 6.272, "high": 6.339, "low": 6.272, "close": 6.339, "volume": 81.88, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 6.26, "high": 6.261, "low": 6.214, "close": 6.214, "volume": 130.37, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 6.186, "high": 6.186, "low": 6.143, "close": 6.143, "volume": 64.33, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 6.143, "high": 6.143, "low": 6.143, "close": 6.143, "volume": 0.0, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 6.192, "high": 6.237, "low": 6.192, "close": 6.237, "volume": 5.66, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 6.272, "high": 6.272, "low": 6.272, "close": 6.272, "volume": 10.61, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 6.288, "high": 6.432, "low": 6.288, "close": 6.432, "volume": 243.83, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 6.337, "high": 6.657, "low": 6.177, "close": 6.342, "volume": 964.34, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 6.473, "high": 6.581, "low": 6.434, "close": 6.434, "volume": 363.33, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 6.393, "high": 6.495, "low": 6.363, "close": 6.363, "volume": 20.21, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 6.363, "high": 6.363, "low": 6.363, "close": 6.363, "volume": 0.0, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 6.345, "high": 6.442, "low": 6.345, "close": 6.442, "volume": 81.35, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 6.442, "high": 6.442, "low": 6.442, "close": 6.442, "volume": 0.0, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 6.442, "high": 6.442, "low": 6.442, "close": 6.442, "volume": 10.15, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 6.495, "high": 6.52, "low": 6.495, "close": 6.52, "volume": 150.31, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 6.405, "high": 6.423, "low": 6.405, "close": 6.423, "volume": 37.12, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 6.423, "high": 6.423, "low": 6.423, "close": 6.423, "volume": 0.0, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 6.397, "high": 6.505, "low": 6.397, "close": 6.405, "volume": 16.63, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 6.405, "high": 6.405, "low": 6.381, "close": 6.381, "volume": 42.06, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 6.381, "high": 6.381, "low": 6.318, "close": 6.318, "volume": 128.36, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 6.318, "high": 6.318, "low": 6.318, "close": 6.318, "volume": 0.0, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 6.353, "high": 6.353, "low": 6.353, "close": 6.353, "volume": 0.55, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 6.317, "high": 6.317, "low": 6.242, "close": 6.242, "volume": 76.88, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 6.242, "high": 6.242, "low": 6.242, "close": 6.242, "volume": 0.0, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 6.242, "high": 6.242, "low": 6.242, "close": 6.242, "volume": 0.0, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 6.223, "high": 6.3, "low": 6.223, "close": 6.245, "volume": 404.49, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.0, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.0, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 0.0, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 6.24, "high": 6.24, "low": 6.235, "close": 6.235, "volume": 10.46, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 6.221, "high": 6.221, "low": 6.177, "close": 6.177, "volume": 20.57, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 6.177, "high": 6.177, "low": 6.177, "close": 6.177, "volume": 0.0, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 6.24, "high": 6.253, "low": 6.24, "close": 6.253, "volume": 153.13, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 6.207, "high": 6.207, "low": 6.207, "close": 6.207, "volume": 8.2, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 6.279, "high": 6.279, "low": 6.203, "close": 6.203, "volume": 5.92, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 6.235, "high": 6.235, "low": 6.235, "close": 6.235, "volume": 1.85, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 6.235, "high": 6.298, "low": 6.22, "close": 6.298, "volume": 16.44, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 6.298, "high": 6.298, "low": 6.298, "close": 6.298, "volume": 0.0, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 6.231, "high": 6.231, "low": 6.231, "close": 6.231, "volume": 13.58, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 6.301, "high": 6.318, "low": 6.253, "close": 6.318, "volume": 53.82, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 6.21, "high": 6.21, "low": 6.189, "close": 6.189, "volume": 13.02, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 6.189, "high": 6.189, "low": 6.189, "close": 6.189, "volume": 0.0, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 6.318, "high": 6.328, "low": 6.318, "close": 6.324, "volume": 72.17, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 6.324, "high": 6.324, "low": 6.324, "close": 6.324, "volume": 0.0, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 6.324, "high": 6.324, "low": 6.324, "close": 6.324, "volume": 0.0, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 6.324, "high": 6.324, "low": 6.324, "close": 6.324, "volume": 0.0, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 6.324, "high": 6.324, "low": 6.324, "close": 6.324, "volume": 0.0, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 6.199, "high": 6.199, "low": 6.143, "close": 6.143, "volume": 235.27, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 6.143, "high": 6.143, "low": 6.143, "close": 6.143, "volume": 0.0, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 6.128, "high": 6.221, "low": 6.128, "close": 6.22, "volume": 3838.4, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 367.58, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 6.142, "high": 6.142, "low": 6.142, "close": 6.142, "volume": 11.99, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 6.207, "high": 6.292, "low": 6.207, "close": 6.292, "volume": 179.08, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 6.284, "high": 6.284, "low": 6.188, "close": 6.251, "volume": 124.38, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 6.151, "high": 6.202, "low": 6.143, "close": 6.202, "volume": 128.39, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 6.16, "high": 6.16, "low": 6.124, "close": 6.124, "volume": 9.14, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 6.165, "high": 6.165, "low": 6.086, "close": 6.086, "volume": 193.12, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 6.064, "high": 6.064, "low": 6.056, "close": 6.056, "volume": 18.52, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 6.051, "high": 6.051, "low": 6.051, "close": 6.051, "volume": 0.92, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 6.094, "high": 6.148, "low": 6.064, "close": 6.143, "volume": 214.74, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 6.048, "high": 6.093, "low": 5.928, "close": 5.928, "volume": 233.58, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 5.914, "high": 6.044, "low": 5.878, "close": 6.044, "volume": 312.79, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 6.048, "high": 6.05, "low": 6.048, "close": 6.05, "volume": 84.43, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 6.102, "high": 6.165, "low": 6.102, "close": 6.165, "volume": 64.46, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 6.19, "high": 6.197, "low": 6.19, "close": 6.197, "volume": 19.31, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 6.197, "high": 6.197, "low": 6.197, "close": 6.197, "volume": 0.0, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 6.148, "high": 6.148, "low": 6.148, "close": 6.148, "volume": 10.0, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 6.148, "high": 6.148, "low": 6.148, "close": 6.148, "volume": 0.0, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 6.155, "high": 6.254, "low": 6.155, "close": 6.254, "volume": 28.93, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 6.268, "high": 6.312, "low": 6.268, "close": 6.3, "volume": 98.27, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 6.3, "high": 6.3, "low": 6.3, "close": 6.3, "volume": 0.0, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 6.3, "high": 6.3, "low": 6.3, "close": 6.3, "volume": 0.0, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 6.319, "high": 6.442, "low": 6.319, "close": 6.442, "volume": 178.16, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 6.455, "high": 6.478, "low": 6.366, "close": 6.41, "volume": 29.04, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 6.41, "high": 6.41, "low": 6.41, "close": 6.41, "volume": 0.0, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 6.452, "high": 6.496, "low": 6.398, "close": 6.398, "volume": 29.41, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 6.402, "high": 6.402, "low": 6.402, "close": 6.402, "volume": 0.17, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 6.503, "high": 6.503, "low": 6.414, "close": 6.414, "volume": 16.65, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 6.414, "high": 6.414, "low": 6.414, "close": 6.414, "volume": 0.0, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 6.504, "high": 6.504, "low": 6.504, "close": 6.504, "volume": 6.2, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 6.456, "high": 6.456, "low": 6.456, "close": 6.456, "volume": 4.82, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 6.456, "high": 6.456, "low": 6.456, "close": 6.456, "volume": 0.0, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 6.409, "high": 6.423, "low": 6.409, "close": 6.423, "volume": 31.09, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 6.489, "high": 6.489, "low": 6.407, "close": 6.44, "volume": 4180.87, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 6.44, "high": 6.44, "low": 6.44, "close": 6.44, "volume": 0.0, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 6.395, "high": 6.395, "low": 6.391, "close": 6.391, "volume": 40.6, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 6.41, "high": 6.41, "low": 6.41, "close": 6.41, "volume": 0.55, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 6.41, "high": 6.41, "low": 6.41, "close": 6.41, "volume": 0.0, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 6.394, "high": 6.394, "low": 6.394, "close": 6.394, "volume": 7.0, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 6.394, "high": 6.394, "low": 6.394, "close": 6.394, "volume": 0.0, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 6.49, "high": 6.496, "low": 6.49, "close": 6.496, "volume": 53.84, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 6.422, "high": 6.477, "low": 6.3, "close": 6.386, "volume": 82.31, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 6.386, "high": 6.386, "low": 6.386, "close": 6.386, "volume": 0.0, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 6.386, "high": 6.386, "low": 6.386, "close": 6.386, "volume": 0.0, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 6.386, "high": 6.386, "low": 6.386, "close": 6.386, "volume": 0.0, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 6.386, "high": 6.386, "low": 6.386, "close": 6.386, "volume": 0.0, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 6.386, "high": 6.386, "low": 6.386, "close": 6.386, "volume": 0.0, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 6.376, "high": 6.376, "low": 6.372, "close": 6.372, "volume": 3.88, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 6.372, "high": 6.372, "low": 6.372, "close": 6.372, "volume": 31.2, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 6.342, "high": 6.365, "low": 6.142, "close": 6.351, "volume": 1187.93, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 6.351, "high": 6.351, "low": 6.351, "close": 6.351, "volume": 0.0, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 6.341, "high": 6.341, "low": 6.242, "close": 6.242, "volume": 9.92, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 6.242, "high": 6.242, "low": 6.242, "close": 6.242, "volume": 0.0, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 6.242, "high": 6.242, "low": 6.242, "close": 6.242, "volume": 0.0, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 6.242, "high": 6.242, "low": 6.242, "close": 6.242, "volume": 0.0, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 6.242, "high": 6.242, "low": 6.242, "close": 6.242, "volume": 0.0, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 6.261, "high": 6.261, "low": 6.26, "close": 6.26, "volume": 2.29, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 6.26, "high": 6.26, "low": 6.26, "close": 6.26, "volume": 0.0, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 6.26, "high": 6.26, "low": 6.26, "close": 6.26, "volume": 0.0, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 6.282, "high": 6.358, "low": 6.282, "close": 6.358, "volume": 3.0, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 6.371, "high": 6.395, "low": 6.371, "close": 6.395, "volume": 29.25, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 6.304, "high": 6.365, "low": 6.246, "close": 6.301, "volume": 1994.85, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 6.301, "high": 6.301, "low": 6.301, "close": 6.301, "volume": 1.22, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 6.395, "high": 6.409, "low": 6.36, "close": 6.409, "volume": 15.42, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 6.403, "high": 6.41, "low": 6.403, "close": 6.41, "volume": 5.92, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 6.423, "high": 6.442, "low": 6.423, "close": 6.442, "volume": 39.6, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 6.465, "high": 6.465, "low": 6.347, "close": 6.362, "volume": 57.5, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 6.362, "high": 6.362, "low": 6.362, "close": 6.362, "volume": 0.0, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 6.478, "high": 6.56, "low": 6.478, "close": 6.56, "volume": 122.43, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 6.56, "high": 6.671, "low": 6.463, "close": 6.671, "volume": 43.46, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 6.671, "high": 6.682, "low": 6.671, "close": 6.682, "volume": 15.54, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 6.682, "high": 6.704, "low": 6.682, "close": 6.704, "volume": 7.48, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 6.704, "high": 6.704, "low": 6.704, "close": 6.704, "volume": 0.0, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 6.701, "high": 6.701, "low": 6.565, "close": 6.631, "volume": 8.66, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 6.631, "high": 6.631, "low": 6.631, "close": 6.631, "volume": 0.0, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 6.604, "high": 6.604, "low": 6.566, "close": 6.573, "volume": 7.86, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 6.565, "high": 6.565, "low": 6.53, "close": 6.532, "volume": 449.47, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 6.532, "high": 6.532, "low": 6.532, "close": 6.532, "volume": 0.0, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 6.58, "high": 6.657, "low": 6.58, "close": 6.657, "volume": 22.13, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 6.658, "high": 6.687, "low": 6.526, "close": 6.687, "volume": 104.34, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 6.625, "high": 6.625, "low": 6.59, "close": 6.59, "volume": 67.67, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 6.59, "high": 6.59, "low": 6.59, "close": 6.59, "volume": 0.0, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 6.59, "high": 6.59, "low": 6.59, "close": 6.59, "volume": 0.0, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 6.688, "high": 6.701, "low": 6.62, "close": 6.62, "volume": 2.36, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 6.701, "high": 6.736, "low": 6.686, "close": 6.735, "volume": 116.64, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 6.637, "high": 6.667, "low": 6.619, "close": 6.667, "volume": 144.85, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 6.619, "high": 6.63, "low": 6.619, "close": 6.629, "volume": 50.41, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 6.618, "high": 6.619, "low": 6.617, "close": 6.617, "volume": 7.98, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 6.617, "high": 6.617, "low": 6.617, "close": 6.617, "volume": 0.0, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 6.625, "high": 6.625, "low": 6.601, "close": 6.601, "volume": 39.19, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 6.588, "high": 6.68, "low": 6.554, "close": 6.554, "volume": 86.88, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 6.554, "high": 6.554, "low": 6.554, "close": 6.554, "volume": 0.0, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 6.554, "high": 6.554, "low": 6.532, "close": 6.532, "volume": 22.03, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 6.566, "high": 6.566, "low": 6.566, "close": 6.566, "volume": 0.77, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 6.566, "high": 6.566, "low": 6.566, "close": 6.566, "volume": 0.0, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 6.5, "high": 6.548, "low": 6.478, "close": 6.548, "volume": 36.58, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 6.557, "high": 6.605, "low": 6.557, "close": 6.605, "volume": 166.12, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 6.624, "high": 6.624, "low": 6.614, "close": 6.614, "volume": 4.98, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 6.614, "high": 6.614, "low": 6.614, "close": 6.614, "volume": 0.0, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 6.546, "high": 6.546, "low": 6.5, "close": 6.5, "volume": 101.9, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 6.496, "high": 6.605, "low": 6.496, "close": 6.504, "volume": 17.28, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 6.501, "high": 6.501, "low": 6.501, "close": 6.501, "volume": 3.64, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 6.501, "high": 6.501, "low": 6.501, "close": 6.501, "volume": 0.0, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 6.654, "high": 6.816, "low": 6.649, "close": 6.724, "volume": 154.9, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 6.703, "high": 6.703, "low": 6.703, "close": 6.703, "volume": 6.12, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 6.692, "high": 6.764, "low": 6.666, "close": 6.666, "volume": 68.05, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 6.665, "high": 6.738, "low": 6.665, "close": 6.738, "volume": 14.25, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 6.667, "high": 6.667, "low": 6.667, "close": 6.667, "volume": 4.1, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 6.667, "high": 6.667, "low": 6.667, "close": 6.667, "volume": 0.0, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 6.666, "high": 6.666, "low": 6.666, "close": 6.666, "volume": 2.0, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 6.72, "high": 6.72, "low": 6.7, "close": 6.7, "volume": 0.42, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 6.673, "high": 6.673, "low": 6.628, "close": 6.628, "volume": 36.74, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 6.729, "high": 6.729, "low": 6.66, "close": 6.66, "volume": 3.75, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 6.66, "high": 6.66, "low": 6.66, "close": 6.66, "volume": 0.0, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 6.608, "high": 6.608, "low": 6.567, "close": 6.567, "volume": 122.81, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 6.554, "high": 6.554, "low": 6.548, "close": 6.548, "volume": 6.92, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 6.658, "high": 6.659, "low": 6.658, "close": 6.659, "volume": 38.74, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 6.668, "high": 6.718, "low": 6.668, "close": 6.718, "volume": 169.46, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 6.718, "high": 6.718, "low": 6.718, "close": 6.718, "volume": 0.0, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 6.752, "high": 6.77, "low": 6.668, "close": 6.668, "volume": 18.72, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 6.667, "high": 6.752, "low": 6.667, "close": 6.752, "volume": 17.91, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 6.694, "high": 6.694, "low": 6.694, "close": 6.694, "volume": 11.71, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 6.78, "high": 6.786, "low": 6.78, "close": 6.786, "volume": 24.4, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 6.786, "high": 6.797, "low": 6.608, "close": 6.682, "volume": 220.57, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 6.6, "high": 6.6, "low": 6.555, "close": 6.555, "volume": 18.2, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 6.684, "high": 6.718, "low": 6.684, "close": 6.718, "volume": 184.54, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 6.756, "high": 6.984, "low": 6.728, "close": 6.984, "volume": 132.9, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 6.987, "high": 6.987, "low": 6.883, "close": 6.883, "volume": 58.33, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 6.897, "high": 6.897, "low": 6.897, "close": 6.897, "volume": 6.48, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 6.874, "high": 6.874, "low": 6.874, "close": 6.874, "volume": 0.34, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 6.874, "high": 6.874, "low": 6.874, "close": 6.874, "volume": 0.0, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 6.874, "high": 6.874, "low": 6.874, "close": 6.874, "volume": 0.0, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 6.835, "high": 6.835, "low": 6.804, "close": 6.804, "volume": 118.52, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 6.799, "high": 6.799, "low": 6.767, "close": 6.767, "volume": 305.32, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 6.751, "high": 6.751, "low": 6.74, "close": 6.74, "volume": 5.06, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 6.731, "high": 6.749, "low": 6.727, "close": 6.749, "volume": 8.45, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 6.846, "high": 6.846, "low": 6.77, "close": 6.77, "volume": 9.6, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 6.858, "high": 6.906, "low": 6.858, "close": 6.906, "volume": 212.43, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 6.922, "high": 6.922, "low": 6.922, "close": 6.922, "volume": 2.99, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 6.9, "high": 6.9, "low": 6.9, "close": 6.9, "volume": 34.55, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 6.788, "high": 6.855, "low": 6.767, "close": 6.855, "volume": 79.53, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 6.767, "high": 6.767, "low": 6.731, "close": 6.731, "volume": 149.28, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 6.852, "high": 6.852, "low": 6.852, "close": 6.852, "volume": 0.4, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 6.852, "high": 6.852, "low": 6.852, "close": 6.852, "volume": 0.0, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 6.718, "high": 6.718, "low": 6.717, "close": 6.717, "volume": 7.59, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 6.713, "high": 6.713, "low": 6.692, "close": 6.692, "volume": 26.13, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 6.689, "high": 6.689, "low": 6.687, "close": 6.687, "volume": 7.98, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 6.706, "high": 6.706, "low": 6.684, "close": 6.684, "volume": 8.81, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 6.718, "high": 6.786, "low": 6.652, "close": 6.652, "volume": 111.54, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 6.638, "high": 6.638, "low": 6.628, "close": 6.628, "volume": 22.73, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 6.628, "high": 6.628, "low": 6.628, "close": 6.628, "volume": 0.0, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 6.628, "high": 6.628, "low": 6.628, "close": 6.628, "volume": 0.0, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 6.609, "high": 6.751, "low": 6.567, "close": 6.724, "volume": 107.93, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 6.767, "high": 6.853, "low": 6.374, "close": 6.803, "volume": 508.75, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 6.788, "high": 6.862, "low": 6.778, "close": 6.837, "volume": 89.91, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 6.837, "high": 6.837, "low": 6.837, "close": 6.837, "volume": 0.0, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 6.744, "high": 6.744, "low": 6.74, "close": 6.74, "volume": 88.73, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 6.74, "high": 6.74, "low": 6.74, "close": 6.74, "volume": 0.0, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 6.74, "high": 6.74, "low": 6.74, "close": 6.74, "volume": 0.0, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 6.74, "high": 6.74, "low": 6.74, "close": 6.74, "volume": 0.0, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 6.729, "high": 6.761, "low": 6.688, "close": 6.761, "volume": 20.51, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 6.809, "high": 6.809, "low": 6.688, "close": 6.688, "volume": 1.99, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 6.688, "high": 6.688, "low": 6.688, "close": 6.688, "volume": 0.0, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 6.708, "high": 6.708, "low": 6.708, "close": 6.708, "volume": 7.69, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 6.708, "high": 6.708, "low": 6.708, "close": 6.708, "volume": 0.0, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 6.738, "high": 6.738, "low": 6.738, "close": 6.738, "volume": 44.66, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 6.738, "high": 6.738, "low": 6.738, "close": 6.738, "volume": 0.0, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 6.724, "high": 6.724, "low": 6.724, "close": 6.724, "volume": 3.35, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 6.819, "high": 6.881, "low": 6.819, "close": 6.881, "volume": 129.61, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 6.885, "high": 6.906, "low": 6.885, "close": 6.906, "volume": 27.52, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 6.906, "high": 6.906, "low": 6.906, "close": 6.906, "volume": 0.0, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 6.906, "high": 6.906, "low": 6.906, "close": 6.906, "volume": 0.0, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 6.922, "high": 6.988, "low": 6.838, "close": 6.988, "volume": 36.82, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 6.988, "high": 7.084, "low": 6.96, "close": 7.077, "volume": 137.18, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 7.077, "high": 7.077, "low": 7.077, "close": 7.077, "volume": 0.0, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 6.948, "high": 6.948, "low": 6.947, "close": 6.947, "volume": 36.47, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 6.94, "high": 6.94, "low": 6.939, "close": 6.939, "volume": 10.93, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 6.939, "high": 6.939, "low": 6.939, "close": 6.939, "volume": 0.0, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 6.903, "high": 7.036, "low": 6.831, "close": 6.896, "volume": 157.86, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 6.896, "high": 6.896, "low": 6.896, "close": 6.896, "volume": 0.0, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 6.896, "high": 6.896, "low": 6.896, "close": 6.896, "volume": 0.0, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 6.896, "high": 6.896, "low": 6.896, "close": 6.896, "volume": 0.0, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 6.896, "high": 6.896, "low": 6.896, "close": 6.896, "volume": 0.0, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 6.896, "high": 6.896, "low": 6.896, "close": 6.896, "volume": 0.0, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 6.896, "high": 6.896, "low": 6.896, "close": 6.896, "volume": 0.0, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 6.833, "high": 6.929, "low": 6.767, "close": 6.767, "volume": 101.83, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 6.758, "high": 6.814, "low": 6.713, "close": 6.814, "volume": 22.6, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 6.814, "high": 6.814, "low": 6.814, "close": 6.814, "volume": 0.0, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 6.814, "high": 6.814, "low": 6.814, "close": 6.814, "volume": 0.0, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 6.814, "high": 6.814, "low": 6.814, "close": 6.814, "volume": 0.0, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 6.814, "high": 6.814, "low": 6.814, "close": 6.814, "volume": 0.0, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 6.814, "high": 6.814, "low": 6.814, "close": 6.814, "volume": 0.0, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 6.713, "high": 6.713, "low": 6.688, "close": 6.688, "volume": 10.13, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 6.702, "high": 6.702, "low": 6.669, "close": 6.669, "volume": 8.98, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 6.668, "high": 6.668, "low": 6.668, "close": 6.668, "volume": 0.76, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 6.666, "high": 6.666, "low": 6.663, "close": 6.663, "volume": 6.04, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 6.663, "high": 6.663, "low": 6.663, "close": 6.663, "volume": 0.0, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 6.663, "high": 6.663, "low": 6.663, "close": 6.663, "volume": 0.0, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 6.654, "high": 6.654, "low": 6.632, "close": 6.651, "volume": 30.29, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 6.651, "high": 6.651, "low": 6.651, "close": 6.651, "volume": 0.0, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 6.628, "high": 6.689, "low": 6.592, "close": 6.689, "volume": 561.04, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 6.678, "high": 6.678, "low": 6.678, "close": 6.678, "volume": 1.68, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 6.678, "high": 6.678, "low": 6.678, "close": 6.678, "volume": 0.0, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 6.678, "high": 6.678, "low": 6.678, "close": 6.678, "volume": 0.0, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 6.678, "high": 6.678, "low": 6.678, "close": 6.678, "volume": 0.0, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 6.616, "high": 6.671, "low": 6.616, "close": 6.671, "volume": 36.13, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 6.671, "high": 6.671, "low": 6.671, "close": 6.671, "volume": 0.0, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 6.694, "high": 6.695, "low": 6.694, "close": 6.695, "volume": 74.46, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 6.708, "high": 6.72, "low": 6.708, "close": 6.72, "volume": 109.34, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 6.741, "high": 6.764, "low": 6.741, "close": 6.764, "volume": 308.5, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 6.766, "high": 6.766, "low": 6.766, "close": 6.766, "volume": 14.75, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 6.767, "high": 6.77, "low": 6.767, "close": 6.77, "volume": 12.83, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 6.77, "high": 6.77, "low": 6.77, "close": 6.77, "volume": 0.0, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 6.77, "high": 6.77, "low": 6.77, "close": 6.77, "volume": 0.0, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 6.784, "high": 6.792, "low": 6.784, "close": 6.792, "volume": 28.95, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 6.792, "high": 6.792, "low": 6.792, "close": 6.792, "volume": 0.68, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 6.792, "high": 6.792, "low": 6.792, "close": 6.792, "volume": 0.0, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 6.792, "high": 6.792, "low": 6.792, "close": 6.792, "volume": 0.0, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 6.695, "high": 6.699, "low": 6.695, "close": 6.699, "volume": 3.87, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 6.792, "high": 6.889, "low": 6.706, "close": 6.772, "volume": 361.88, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 6.772, "high": 6.772, "low": 6.772, "close": 6.772, "volume": 0.0, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 6.772, "high": 6.772, "low": 6.772, "close": 6.772, "volume": 0.0, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 6.718, "high": 6.718, "low": 6.718, "close": 6.718, "volume": 1.62, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 6.717, "high": 6.785, "low": 6.666, "close": 6.785, "volume": 50.19, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 6.667, "high": 6.667, "low": 6.638, "close": 6.638, "volume": 149.19, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 6.638, "high": 6.638, "low": 6.638, "close": 6.638, "volume": 0.0, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 6.632, "high": 6.632, "low": 6.632, "close": 6.632, "volume": 5.91, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 6.629, "high": 6.629, "low": 6.15, "close": 6.606, "volume": 705.46, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 6.602, "high": 6.602, "low": 6.601, "close": 6.601, "volume": 90.38, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 6.502, "high": 6.502, "low": 6.491, "close": 6.491, "volume": 73.07, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 6.491, "high": 6.491, "low": 6.491, "close": 6.491, "volume": 0.0, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 6.473, "high": 6.473, "low": 6.446, "close": 6.446, "volume": 72.39, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 6.439, "high": 6.439, "low": 6.374, "close": 6.374, "volume": 26.06, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 6.374, "high": 6.374, "low": 6.374, "close": 6.374, "volume": 0.0, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 6.374, "high": 6.374, "low": 6.374, "close": 6.374, "volume": 0.0, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 6.374, "high": 6.374, "low": 6.374, "close": 6.374, "volume": 0.0, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 6.374, "high": 6.374, "low": 6.374, "close": 6.374, "volume": 0.0, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 6.486, "high": 6.496, "low": 6.486, "close": 6.496, "volume": 77.61, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 6.51, "high": 6.55, "low": 6.51, "close": 6.55, "volume": 158.76, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 6.448, "high": 6.448, "low": 6.446, "close": 6.446, "volume": 38.2, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 6.423, "high": 6.423, "low": 6.423, "close": 6.423, "volume": 5.91, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 6.423, "high": 6.423, "low": 6.423, "close": 6.423, "volume": 0.0, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 6.403, "high": 6.403, "low": 6.403, "close": 6.403, "volume": 1.0, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 6.403, "high": 6.403, "low": 6.403, "close": 6.403, "volume": 0.0, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 6.397, "high": 6.397, "low": 6.363, "close": 6.363, "volume": 129.89, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 6.363, "high": 6.363, "low": 6.363, "close": 6.363, "volume": 0.0, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 6.398, "high": 6.485, "low": 6.387, "close": 6.465, "volume": 121.78, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 6.343, "high": 6.435, "low": 6.337, "close": 6.435, "volume": 189.5, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 6.414, "high": 6.442, "low": 6.414, "close": 6.442, "volume": 64.43, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 6.45, "high": 6.55, "low": 6.45, "close": 6.55, "volume": 94.04, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 6.581, "high": 6.597, "low": 6.581, "close": 6.597, "volume": 19.41, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 6.605, "high": 6.629, "low": 6.605, "close": 6.629, "volume": 11.32, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 6.629, "high": 6.629, "low": 6.629, "close": 6.629, "volume": 0.0, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 6.629, "high": 6.629, "low": 6.629, "close": 6.629, "volume": 0.0, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 6.629, "high": 6.629, "low": 6.629, "close": 6.629, "volume": 0.0, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 6.629, "high": 6.629, "low": 6.629, "close": 6.629, "volume": 0.0, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 6.629, "high": 6.629, "low": 6.629, "close": 6.629, "volume": 0.0, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 6.629, "high": 6.629, "low": 6.629, "close": 6.629, "volume": 0.0, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 6.629, "high": 6.629, "low": 6.629, "close": 6.629, "volume": 0.0, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 6.657, "high": 6.853, "low": 6.657, "close": 6.853, "volume": 166.85, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 6.881, "high": 6.969, "low": 6.881, "close": 6.969, "volume": 45.64, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 6.988, "high": 7.133, "low": 6.988, "close": 6.992, "volume": 237.99, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 6.973, "high": 6.973, "low": 6.933, "close": 6.933, "volume": 103.81, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 6.89, "high": 6.962, "low": 6.846, "close": 6.955, "volume": 128.86, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 6.874, "high": 6.886, "low": 6.786, "close": 6.786, "volume": 49.51, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 6.786, "high": 6.786, "low": 6.786, "close": 6.786, "volume": 0.0, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 6.786, "high": 6.786, "low": 6.786, "close": 6.786, "volume": 0.0, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 6.786, "high": 6.786, "low": 6.786, "close": 6.786, "volume": 0.0, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 6.772, "high": 6.772, "low": 6.767, "close": 6.767, "volume": 5.95, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 6.751, "high": 6.871, "low": 6.628, "close": 6.628, "volume": 73.86, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 6.704, "high": 6.704, "low": 6.701, "close": 6.701, "volume": 9.18, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 6.708, "high": 6.708, "low": 6.693, "close": 6.705, "volume": 33.69, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 6.705, "high": 6.705, "low": 6.705, "close": 6.705, "volume": 0.0, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 6.628, "high": 6.628, "low": 6.628, "close": 6.628, "volume": 0.76, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 6.618, "high": 6.618, "low": 6.595, "close": 6.595, "volume": 12.39, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 6.595, "high": 6.595, "low": 6.595, "close": 6.595, "volume": 0.0, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 6.595, "high": 6.595, "low": 6.595, "close": 6.595, "volume": 0.0, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 6.595, "high": 6.595, "low": 6.595, "close": 6.595, "volume": 0.0, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 6.588, "high": 6.588, "low": 6.524, "close": 6.524, "volume": 69.66, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 6.515, "high": 6.515, "low": 6.499, "close": 6.499, "volume": 16.37, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 6.587, "high": 6.587, "low": 6.583, "close": 6.584, "volume": 9.16, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 6.584, "high": 6.584, "low": 6.584, "close": 6.584, "volume": 0.0, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 6.492, "high": 6.492, "low": 6.491, "close": 6.491, "volume": 9.3, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 6.491, "high": 6.491, "low": 6.491, "close": 6.491, "volume": 0.0, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 6.472, "high": 6.472, "low": 6.434, "close": 6.434, "volume": 45.31, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 6.414, "high": 6.414, "low": 6.404, "close": 6.404, "volume": 12.85, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 6.404, "high": 6.404, "low": 6.404, "close": 6.404, "volume": 0.0, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 6.519, "high": 6.648, "low": 6.501, "close": 6.574, "volume": 295.38, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 6.567, "high": 6.567, "low": 6.562, "close": 6.562, "volume": 73.94, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 6.52, "high": 6.52, "low": 6.519, "close": 6.519, "volume": 35.66, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 6.591, "high": 6.591, "low": 6.59, "close": 6.59, "volume": 9.08, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 6.612, "high": 6.613, "low": 6.612, "close": 6.613, "volume": 38.41, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 6.657, "high": 6.746, "low": 6.604, "close": 6.746, "volume": 135.97, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 6.767, "high": 6.841, "low": 6.684, "close": 6.841, "volume": 247.49, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 6.739, "high": 6.739, "low": 6.739, "close": 6.739, "volume": 4.87, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 6.842, "high": 6.843, "low": 6.842, "close": 6.843, "volume": 10.0, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 6.846, "high": 6.889, "low": 6.834, "close": 6.84, "volume": 30.69, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 6.886, "high": 6.897, "low": 6.886, "close": 6.897, "volume": 10.06, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 6.897, "high": 6.897, "low": 6.897, "close": 6.897, "volume": 0.0, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 6.83, "high": 6.838, "low": 6.791, "close": 6.793, "volume": 38.0, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 6.878, "high": 6.901, "low": 6.822, "close": 6.848, "volume": 47.27, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 6.787, "high": 6.787, "low": 6.787, "close": 6.787, "volume": 0.81, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 6.775, "high": 6.775, "low": 6.775, "close": 6.775, "volume": 0.34, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 6.775, "high": 6.775, "low": 6.775, "close": 6.775, "volume": 0.0, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 6.774, "high": 6.774, "low": 6.774, "close": 6.774, "volume": 9.08, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 6.774, "high": 6.774, "low": 6.774, "close": 6.774, "volume": 0.0, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 6.773, "high": 6.773, "low": 6.773, "close": 6.773, "volume": 34.99, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 6.817, "high": 6.817, "low": 6.817, "close": 6.817, "volume": 3.67, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 6.779, "high": 6.836, "low": 6.717, "close": 6.836, "volume": 78.64, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 6.783, "high": 6.891, "low": 6.783, "close": 6.891, "volume": 151.98, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 6.891, "high": 6.891, "low": 6.891, "close": 6.891, "volume": 0.0, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 6.891, "high": 6.891, "low": 6.891, "close": 6.891, "volume": 0.0, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 6.791, "high": 6.791, "low": 6.788, "close": 6.788, "volume": 74.43, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 6.788, "high": 6.788, "low": 6.788, "close": 6.788, "volume": 0.0, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 6.788, "high": 6.788, "low": 6.788, "close": 6.788, "volume": 38.77, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 6.787, "high": 6.794, "low": 6.772, "close": 6.794, "volume": 74.18, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 6.823, "high": 6.823, "low": 6.823, "close": 6.823, "volume": 5.1, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 6.741, "high": 6.741, "low": 6.741, "close": 6.741, "volume": 0.75, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 6.737, "high": 6.803, "low": 6.688, "close": 6.688, "volume": 45.73, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 6.687, "high": 6.687, "low": 6.687, "close": 6.687, "volume": 1.7, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 6.79, "high": 6.825, "low": 6.79, "close": 6.825, "volume": 112.95, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 6.839, "high": 6.922, "low": 6.839, "close": 6.922, "volume": 132.27, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 6.794, "high": 6.794, "low": 6.794, "close": 6.794, "volume": 0.2, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 6.92, "high": 6.922, "low": 6.919, "close": 6.922, "volume": 4.83, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 6.887, "high": 6.973, "low": 6.88, "close": 6.917, "volume": 44.91, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 6.867, "high": 6.867, "low": 6.864, "close": 6.864, "volume": 32.56, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 6.918, "high": 6.918, "low": 6.842, "close": 6.842, "volume": 53.3, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 6.842, "high": 6.842, "low": 6.842, "close": 6.842, "volume": 0.0, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 6.836, "high": 6.836, "low": 6.767, "close": 6.767, "volume": 157.53, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 6.767, "high": 6.767, "low": 6.767, "close": 6.767, "volume": 0.0, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 6.753, "high": 6.753, "low": 6.708, "close": 6.74, "volume": 33.15, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 6.766, "high": 6.766, "low": 6.766, "close": 6.766, "volume": 21.83, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 6.717, "high": 6.717, "low": 6.716, "close": 6.716, "volume": 15.0, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 6.775, "high": 6.776, "low": 6.775, "close": 6.776, "volume": 69.12, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 6.705, "high": 6.705, "low": 6.705, "close": 6.705, "volume": 5.6, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 6.705, "high": 6.705, "low": 6.705, "close": 6.705, "volume": 0.0, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 6.705, "high": 6.705, "low": 6.705, "close": 6.705, "volume": 0.0, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 6.705, "high": 6.705, "low": 6.705, "close": 6.705, "volume": 41.7, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 6.705, "high": 6.705, "low": 6.705, "close": 6.705, "volume": 0.0, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 6.705, "high": 6.705, "low": 6.705, "close": 6.705, "volume": 0.0, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 6.804, "high": 6.806, "low": 6.804, "close": 6.806, "volume": 48.06, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 6.822, "high": 6.891, "low": 6.822, "close": 6.891, "volume": 104.32, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 6.895, "high": 6.895, "low": 6.893, "close": 6.893, "volume": 7.44, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 6.886, "high": 6.886, "low": 6.787, "close": 6.787, "volume": 58.56, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 6.772, "high": 6.772, "low": 6.759, "close": 6.759, "volume": 44.58, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 6.755, "high": 6.834, "low": 6.681, "close": 6.681, "volume": 135.71, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 6.681, "high": 6.681, "low": 6.681, "close": 6.681, "volume": 0.0, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 6.681, "high": 6.681, "low": 6.681, "close": 6.681, "volume": 0.0, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 6.681, "high": 6.681, "low": 6.681, "close": 6.681, "volume": 0.0, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 6.681, "high": 6.681, "low": 6.681, "close": 6.681, "volume": 0.0, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 6.686, "high": 6.686, "low": 6.686, "close": 6.686, "volume": 5.35, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 6.686, "high": 6.686, "low": 6.686, "close": 6.686, "volume": 0.0, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 6.77, "high": 6.77, "low": 6.77, "close": 6.77, "volume": 3.7, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 6.784, "high": 6.806, "low": 6.784, "close": 6.806, "volume": 139.93, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 6.824, "high": 6.853, "low": 6.824, "close": 6.853, "volume": 81.73, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 6.869, "high": 6.881, "low": 6.869, "close": 6.881, "volume": 6.05, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 6.803, "high": 6.803, "low": 6.784, "close": 6.784, "volume": 87.39, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 6.784, "high": 6.784, "low": 6.784, "close": 6.784, "volume": 0.0, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 6.784, "high": 6.784, "low": 6.784, "close": 6.784, "volume": 0.0, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 6.784, "high": 6.784, "low": 6.784, "close": 6.784, "volume": 0.0, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 6.784, "high": 6.784, "low": 6.784, "close": 6.784, "volume": 0.0, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 6.888, "high": 6.89, "low": 6.888, "close": 6.89, "volume": 34.95, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 6.89, "high": 6.89, "low": 6.89, "close": 6.89, "volume": 85.7, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 6.854, "high": 6.854, "low": 6.854, "close": 6.854, "volume": 10.0, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 6.89, "high": 6.918, "low": 6.89, "close": 6.918, "volume": 176.49, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 6.918, "high": 6.918, "low": 6.918, "close": 6.918, "volume": 0.0, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 6.852, "high": 6.852, "low": 6.85, "close": 6.85, "volume": 91.79, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 6.798, "high": 6.866, "low": 6.772, "close": 6.772, "volume": 135.13, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 6.772, "high": 6.772, "low": 6.772, "close": 6.772, "volume": 0.0, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 6.772, "high": 6.772, "low": 6.772, "close": 6.772, "volume": 0.0, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 6.753, "high": 6.802, "low": 6.638, "close": 6.638, "volume": 105.09, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 6.638, "high": 6.638, "low": 6.638, "close": 6.638, "volume": 0.0, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 6.638, "high": 6.638, "low": 6.638, "close": 6.638, "volume": 0.0, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 6.638, "high": 6.638, "low": 6.638, "close": 6.638, "volume": 0.0, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 6.636, "high": 6.636, "low": 6.636, "close": 6.636, "volume": 4.45, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 6.636, "high": 6.722, "low": 6.627, "close": 6.706, "volume": 60.61, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 6.621, "high": 6.621, "low": 6.621, "close": 6.621, "volume": 10.1, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 6.621, "high": 6.621, "low": 6.621, "close": 6.621, "volume": 0.0, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 6.621, "high": 6.621, "low": 6.621, "close": 6.621, "volume": 0.0, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 6.62, "high": 6.62, "low": 6.608, "close": 6.608, "volume": 3.9, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 6.608, "high": 6.608, "low": 6.595, "close": 6.595, "volume": 8.42, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 6.594, "high": 6.594, "low": 6.576, "close": 6.576, "volume": 9.04, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 6.576, "high": 6.576, "low": 6.576, "close": 6.576, "volume": 0.0, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 6.663, "high": 6.663, "low": 6.648, "close": 6.659, "volume": 8.54, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 6.601, "high": 6.601, "low": 6.601, "close": 6.601, "volume": 0.82, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 6.601, "high": 6.601, "low": 6.601, "close": 6.601, "volume": 0.0, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 6.568, "high": 6.568, "low": 6.543, "close": 6.543, "volume": 61.66, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 6.538, "high": 6.659, "low": 6.49, "close": 6.659, "volume": 337.44, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 6.659, "high": 6.659, "low": 6.659, "close": 6.659, "volume": 0.0, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 6.556, "high": 6.692, "low": 6.543, "close": 6.692, "volume": 179.22, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 6.701, "high": 6.718, "low": 6.623, "close": 6.623, "volume": 61.11, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 6.731, "high": 6.748, "low": 6.731, "close": 6.748, "volume": 50.12, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 6.761, "high": 6.936, "low": 6.745, "close": 6.823, "volume": 196.98, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 6.816, "high": 6.816, "low": 6.788, "close": 6.788, "volume": 192.83, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 6.787, "high": 6.787, "low": 6.767, "close": 6.767, "volume": 47.23, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 6.759, "high": 6.854, "low": 6.759, "close": 6.812, "volume": 59.93, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 6.753, "high": 6.988, "low": 6.713, "close": 6.713, "volume": 246.63, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 6.7, "high": 6.713, "low": 6.666, "close": 6.713, "volume": 25.53, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 6.668, "high": 6.668, "low": 6.668, "close": 6.668, "volume": 1.19, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 6.667, "high": 6.667, "low": 6.667, "close": 6.667, "volume": 7.73, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 6.734, "high": 6.734, "low": 6.734, "close": 6.734, "volume": 31.79, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 6.734, "high": 6.734, "low": 6.734, "close": 6.734, "volume": 0.0, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 6.734, "high": 6.734, "low": 6.734, "close": 6.734, "volume": 0.0, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 6.789, "high": 6.819, "low": 6.789, "close": 6.819, "volume": 119.42, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 6.775, "high": 6.853, "low": 6.775, "close": 6.853, "volume": 97.92, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 6.881, "high": 6.914, "low": 6.881, "close": 6.914, "volume": 12.94, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 6.825, "high": 6.911, "low": 6.825, "close": 6.911, "volume": 58.37, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 6.911, "high": 6.911, "low": 6.911, "close": 6.911, "volume": 0.0, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 6.911, "high": 6.911, "low": 6.911, "close": 6.911, "volume": 0.0, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 6.911, "high": 6.911, "low": 6.911, "close": 6.911, "volume": 0.0, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 6.911, "high": 6.911, "low": 6.911, "close": 6.911, "volume": 0.0, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 6.911, "high": 6.911, "low": 6.911, "close": 6.911, "volume": 0.0, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 6.802, "high": 6.88, "low": 6.802, "close": 6.864, "volume": 99.94, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 6.802, "high": 6.802, "low": 6.787, "close": 6.787, "volume": 82.61, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 6.773, "high": 6.773, "low": 6.751, "close": 6.751, "volume": 101.15, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 6.75, "high": 6.75, "low": 6.75, "close": 6.75, "volume": 8.24, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 6.86, "high": 6.86, "low": 6.855, "close": 6.855, "volume": 3.45, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 6.855, "high": 6.855, "low": 6.855, "close": 6.855, "volume": 0.0, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 6.879, "high": 6.881, "low": 6.879, "close": 6.881, "volume": 69.14, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 6.89, "high": 6.902, "low": 6.89, "close": 6.902, "volume": 24.05, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 6.905, "high": 6.948, "low": 6.9, "close": 6.948, "volume": 130.45, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 6.952, "high": 7.026, "low": 6.834, "close": 7.026, "volume": 332.0, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 7.026, "high": 7.026, "low": 7.026, "close": 7.026, "volume": 0.0, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 7.009, "high": 7.009, "low": 7.009, "close": 7.009, "volume": 0.34, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 7.009, "high": 7.009, "low": 7.009, "close": 7.009, "volume": 0.0, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 6.891, "high": 6.891, "low": 6.884, "close": 6.884, "volume": 77.79, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 6.886, "high": 6.886, "low": 6.874, "close": 6.874, "volume": 100.63, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 6.873, "high": 6.913, "low": 6.792, "close": 6.841, "volume": 61.92, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 6.841, "high": 6.841, "low": 6.841, "close": 6.841, "volume": 0.0, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 6.869, "high": 6.877, "low": 6.869, "close": 6.877, "volume": 42.09, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 6.877, "high": 6.877, "low": 6.877, "close": 6.877, "volume": 0.0, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 6.877, "high": 6.877, "low": 6.877, "close": 6.877, "volume": 0.0, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 6.864, "high": 6.864, "low": 6.854, "close": 6.857, "volume": 31.43, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 6.913, "high": 6.915, "low": 6.913, "close": 6.915, "volume": 7.69, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 6.873, "high": 6.873, "low": 6.873, "close": 6.873, "volume": 3.25, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 6.937, "high": 6.973, "low": 6.932, "close": 6.932, "volume": 26.49, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 6.901, "high": 6.901, "low": 6.901, "close": 6.901, "volume": 0.21, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 6.967, "high": 6.967, "low": 6.967, "close": 6.967, "volume": 1.43, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 6.979, "high": 7.001, "low": 6.979, "close": 7.001, "volume": 265.8, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 6.933, "high": 7.0, "low": 6.933, "close": 7.0, "volume": 8.42, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 7.0, "high": 7.0, "low": 7.0, "close": 7.0, "volume": 0.0, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 7.009, "high": 7.026, "low": 7.009, "close": 7.026, "volume": 5.06, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 6.938, "high": 6.938, "low": 6.938, "close": 6.938, "volume": 62.57, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 6.936, "high": 6.936, "low": 6.869, "close": 6.869, "volume": 165.59, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 6.853, "high": 6.905, "low": 6.831, "close": 6.905, "volume": 151.53, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 6.911, "high": 6.911, "low": 6.911, "close": 6.911, "volume": 72.34, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 6.911, "high": 6.911, "low": 6.911, "close": 6.911, "volume": 0.0, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 6.911, "high": 6.911, "low": 6.911, "close": 6.911, "volume": 0.0, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 6.911, "high": 6.911, "low": 6.911, "close": 6.911, "volume": 0.0, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 6.911, "high": 6.911, "low": 6.911, "close": 6.911, "volume": 0.0, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 6.83, "high": 6.83, "low": 6.823, "close": 6.823, "volume": 111.82, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 6.882, "high": 6.882, "low": 6.798, "close": 6.798, "volume": 3.09, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 6.915, "high": 6.915, "low": 6.915, "close": 6.915, "volume": 33.99, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 6.935, "high": 6.94, "low": 6.935, "close": 6.94, "volume": 75.52, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 6.94, "high": 6.94, "low": 6.94, "close": 6.94, "volume": 0.0, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 6.858, "high": 6.951, "low": 6.857, "close": 6.862, "volume": 105.65, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 6.866, "high": 6.866, "low": 6.827, "close": 6.827, "volume": 54.23, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 6.898, "high": 6.898, "low": 6.898, "close": 6.898, "volume": 3.22, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 6.864, "high": 6.864, "low": 6.864, "close": 6.864, "volume": 10.86, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 6.828, "high": 6.867, "low": 6.772, "close": 6.805, "volume": 213.44, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 6.769, "high": 6.826, "low": 6.759, "close": 6.826, "volume": 65.34, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 6.751, "high": 6.751, "low": 6.693, "close": 6.693, "volume": 30.89, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 6.69, "high": 6.771, "low": 6.687, "close": 6.687, "volume": 13.37, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 6.784, "high": 6.834, "low": 6.784, "close": 6.822, "volume": 211.29, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 6.825, "high": 6.84, "low": 6.802, "close": 6.84, "volume": 18.86, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 6.801, "high": 6.801, "low": 6.77, "close": 6.77, "volume": 6.51, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 6.845, "high": 6.906, "low": 6.845, "close": 6.906, "volume": 46.3, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 6.921, "high": 6.988, "low": 6.883, "close": 6.988, "volume": 93.11, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 6.991, "high": 7.026, "low": 6.935, "close": 6.936, "volume": 28.34, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 7.029, "high": 7.031, "low": 7.029, "close": 7.031, "volume": 9.81, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 7.031, "high": 7.031, "low": 7.031, "close": 7.031, "volume": 0.0, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 7.043, "high": 7.135, "low": 7.04, "close": 7.04, "volume": 515.51, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 7.114, "high": 7.114, "low": 7.09, "close": 7.09, "volume": 161.99, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 7.048, "high": 7.071, "low": 7.048, "close": 7.071, "volume": 29.09, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 7.043, "high": 7.178, "low": 7.043, "close": 7.15, "volume": 841.46, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 7.15, "high": 7.21, "low": 7.09, "close": 7.16, "volume": 1072.5, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 7.112, "high": 7.306, "low": 7.112, "close": 7.306, "volume": 168.27, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 7.306, "high": 7.369, "low": 7.279, "close": 7.364, "volume": 98.65, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 7.321, "high": 7.321, "low": 7.226, "close": 7.226, "volume": 233.6, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 7.316, "high": 7.316, "low": 7.259, "close": 7.302, "volume": 49.09, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 7.317, "high": 7.317, "low": 7.317, "close": 7.317, "volume": 0.32, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 7.239, "high": 7.239, "low": 7.239, "close": 7.239, "volume": 30.9, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 7.32, "high": 7.33, "low": 7.32, "close": 7.33, "volume": 127.72, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 7.34, "high": 7.374, "low": 7.34, "close": 7.374, "volume": 63.43, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 7.375, "high": 7.375, "low": 7.262, "close": 7.262, "volume": 33.07, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 7.36, "high": 7.36, "low": 7.36, "close": 7.36, "volume": 33.97, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 7.283, "high": 7.349, "low": 7.282, "close": 7.348, "volume": 321.37, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 7.364, "high": 7.364, "low": 7.346, "close": 7.346, "volume": 37.47, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 7.379, "high": 7.385, "low": 7.379, "close": 7.385, "volume": 17.51, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 7.394, "high": 7.417, "low": 7.394, "close": 7.416, "volume": 29.02, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 7.327, "high": 7.441, "low": 7.326, "close": 7.437, "volume": 168.07, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 7.341, "high": 7.341, "low": 7.341, "close": 7.341, "volume": 1.92, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 7.362, "high": 7.362, "low": 7.362, "close": 7.362, "volume": 63.89, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 7.362, "high": 7.362, "low": 7.362, "close": 7.362, "volume": 33.93, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 7.367, "high": 7.468, "low": 7.367, "close": 7.468, "volume": 96.84, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 7.468, "high": 7.468, "low": 7.468, "close": 7.468, "volume": 0.0, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 7.476, "high": 7.476, "low": 7.474, "close": 7.474, "volume": 5.68, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 7.477, "high": 7.477, "low": 7.477, "close": 7.477, "volume": 2.82, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 7.476, "high": 7.478, "low": 7.417, "close": 7.465, "volume": 44.57, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 7.485, "high": 7.518, "low": 7.376, "close": 7.518, "volume": 122.82, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 7.514, "high": 7.572, "low": 7.422, "close": 7.572, "volume": 30.86, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 7.465, "high": 7.702, "low": 7.453, "close": 7.702, "volume": 154.84, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 7.585, "high": 7.585, "low": 7.576, "close": 7.576, "volume": 74.68, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 7.566, "high": 7.585, "low": 7.531, "close": 7.531, "volume": 136.76, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 7.593, "high": 7.593, "low": 7.496, "close": 7.496, "volume": 24.39, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 7.489, "high": 7.489, "low": 7.489, "close": 7.489, "volume": 3.24, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 7.489, "high": 7.489, "low": 7.489, "close": 7.489, "volume": 0.0, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 7.578, "high": 7.702, "low": 7.578, "close": 7.702, "volume": 227.74, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 7.652, "high": 7.652, "low": 7.616, "close": 7.616, "volume": 133.08, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 7.703, "high": 7.703, "low": 7.703, "close": 7.703, "volume": 16.74, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 7.708, "high": 7.772, "low": 7.646, "close": 7.772, "volume": 76.72, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 7.772, "high": 7.856, "low": 7.673, "close": 7.847, "volume": 49.71, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 7.856, "high": 7.864, "low": 7.856, "close": 7.864, "volume": 4.66, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 7.751, "high": 7.864, "low": 7.751, "close": 7.831, "volume": 87.74, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 7.75, "high": 7.75, "low": 7.661, "close": 7.661, "volume": 154.55, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 7.653, "high": 7.653, "low": 7.6, "close": 7.6, "volume": 33.25, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 7.616, "high": 7.622, "low": 7.539, "close": 7.539, "volume": 20.27, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 7.555, "high": 7.555, "low": 7.479, "close": 7.479, "volume": 33.47, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 7.465, "high": 7.531, "low": 7.398, "close": 7.531, "volume": 255.82, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 7.555, "high": 7.598, "low": 7.555, "close": 7.598, "volume": 24.86, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 7.598, "high": 7.598, "low": 7.598, "close": 7.598, "volume": 0.0, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 7.598, "high": 7.598, "low": 7.598, "close": 7.598, "volume": 0.0, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 7.598, "high": 7.598, "low": 7.598, "close": 7.598, "volume": 0.0, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 7.62, "high": 7.709, "low": 7.587, "close": 7.709, "volume": 45.54, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 7.713, "high": 7.713, "low": 7.713, "close": 7.713, "volume": 0.84, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 7.607, "high": 7.607, "low": 7.568, "close": 7.568, "volume": 164.17, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 7.565, "high": 7.565, "low": 7.555, "close": 7.563, "volume": 44.29, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 7.619, "high": 7.619, "low": 7.601, "close": 7.602, "volume": 37.82, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 7.594, "high": 7.61, "low": 7.594, "close": 7.61, "volume": 71.87, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 7.648, "high": 7.648, "low": 7.648, "close": 7.648, "volume": 82.77, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 7.539, "high": 7.539, "low": 7.499, "close": 7.499, "volume": 118.17, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 7.505, "high": 7.569, "low": 7.504, "close": 7.569, "volume": 108.65, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 7.569, "high": 7.569, "low": 7.569, "close": 7.569, "volume": 0.0, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 7.569, "high": 7.569, "low": 7.569, "close": 7.569, "volume": 0.0, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 7.569, "high": 7.569, "low": 7.569, "close": 7.569, "volume": 0.0, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 7.569, "high": 7.569, "low": 7.569, "close": 7.569, "volume": 0.0, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 7.569, "high": 7.569, "low": 7.569, "close": 7.569, "volume": 0.0, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 7.501, "high": 7.556, "low": 7.489, "close": 7.556, "volume": 82.86, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 7.556, "high": 7.556, "low": 7.556, "close": 7.556, "volume": 0.0, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 7.466, "high": 7.466, "low": 7.452, "close": 7.452, "volume": 31.92, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 7.429, "high": 7.429, "low": 7.41, "close": 7.41, "volume": 633.89, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 7.405, "high": 7.405, "low": 7.403, "close": 7.403, "volume": 5.44, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 7.398, "high": 7.398, "low": 7.398, "close": 7.398, "volume": 2.3, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 7.398, "high": 7.398, "low": 7.398, "close": 7.398, "volume": 0.0, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 7.398, "high": 7.398, "low": 7.398, "close": 7.398, "volume": 0.0, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 7.398, "high": 7.398, "low": 7.398, "close": 7.398, "volume": 0.0, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 7.398, "high": 7.398, "low": 7.398, "close": 7.398, "volume": 0.0, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 7.398, "high": 7.398, "low": 7.398, "close": 7.398, "volume": 0.0, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 7.4, "high": 7.4, "low": 7.4, "close": 7.4, "volume": 75.61, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 7.388, "high": 7.388, "low": 7.378, "close": 7.378, "volume": 11.27, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 7.378, "high": 7.378, "low": 7.378, "close": 7.378, "volume": 0.0, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 7.378, "high": 7.378, "low": 7.378, "close": 7.378, "volume": 0.0, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 7.509, "high": 7.524, "low": 7.509, "close": 7.524, "volume": 159.32, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 7.53, "high": 7.554, "low": 7.53, "close": 7.554, "volume": 61.58, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 7.554, "high": 7.554, "low": 7.554, "close": 7.554, "volume": 0.0, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 7.554, "high": 7.554, "low": 7.554, "close": 7.554, "volume": 0.0, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 7.423, "high": 7.423, "low": 7.42, "close": 7.42, "volume": 75.97, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 7.436, "high": 7.462, "low": 7.326, "close": 7.462, "volume": 985.42, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 7.459, "high": 7.468, "low": 7.311, "close": 7.311, "volume": 329.74, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 7.31, "high": 7.31, "low": 7.307, "close": 7.307, "volume": 8.8, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 7.302, "high": 7.37, "low": 7.283, "close": 7.37, "volume": 91.75, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 7.37, "high": 7.37, "low": 7.37, "close": 7.37, "volume": 0.0, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 7.377, "high": 7.42, "low": 7.377, "close": 7.42, "volume": 139.47, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 7.425, "high": 7.446, "low": 7.425, "close": 7.446, "volume": 6.84, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 7.46, "high": 7.58, "low": 7.46, "close": 7.58, "volume": 51.84, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 7.585, "high": 7.622, "low": 7.565, "close": 7.589, "volume": 96.51, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 7.545, "high": 7.545, "low": 7.496, "close": 7.496, "volume": 72.56, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 7.581, "high": 7.581, "low": 7.419, "close": 7.419, "volume": 126.23, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 7.511, "high": 7.551, "low": 7.511, "close": 7.551, "volume": 133.92, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 7.553, "high": 7.623, "low": 7.553, "close": 7.623, "volume": 145.01, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 7.635, "high": 7.713, "low": 7.584, "close": 7.713, "volume": 161.01, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 7.628, "high": 7.737, "low": 7.628, "close": 7.736, "volume": 143.99, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 7.628, "high": 7.628, "low": 7.531, "close": 7.531, "volume": 203.12, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 7.529, "high": 7.529, "low": 7.442, "close": 7.442, "volume": 69.62, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 7.499, "high": 7.57, "low": 7.499, "close": 7.57, "volume": 200.0, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 7.579, "high": 7.59, "low": 7.496, "close": 7.496, "volume": 80.13, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 7.466, "high": 7.466, "low": 7.458, "close": 7.458, "volume": 114.1, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 7.46, "high": 7.598, "low": 7.459, "close": 7.598, "volume": 213.1, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 7.533, "high": 7.533, "low": 7.533, "close": 7.533, "volume": 96.97, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 7.498, "high": 7.58, "low": 7.465, "close": 7.465, "volume": 120.11, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 7.461, "high": 7.461, "low": 7.335, "close": 7.335, "volume": 87.31, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 7.401, "high": 7.531, "low": 7.401, "close": 7.531, "volume": 226.46, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 7.541, "high": 7.617, "low": 7.519, "close": 7.526, "volume": 127.54, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 7.496, "high": 7.496, "low": 7.429, "close": 7.429, "volume": 199.69, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 7.522, "high": 7.638, "low": 7.522, "close": 7.638, "volume": 243.97, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 7.638, "high": 7.679, "low": 7.638, "close": 7.679, "volume": 38.69, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 7.679, "high": 7.679, "low": 7.679, "close": 7.679, "volume": 0.0, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 7.581, "high": 7.774, "low": 7.581, "close": 7.774, "volume": 62.34, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 7.774, "high": 7.774, "low": 7.774, "close": 7.774, "volume": 0.56, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 7.774, "high": 7.861, "low": 7.734, "close": 7.751, "volume": 48.27, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 7.779, "high": 7.779, "low": 7.779, "close": 7.779, "volume": 1.63, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 7.779, "high": 7.779, "low": 7.779, "close": 7.779, "volume": 0.0, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 7.724, "high": 7.724, "low": 7.709, "close": 7.709, "volume": 120.53, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 7.709, "high": 7.709, "low": 7.709, "close": 7.709, "volume": 0.0, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 7.68, "high": 7.68, "low": 7.403, "close": 7.413, "volume": 266.23, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 7.386, "high": 7.386, "low": 7.235, "close": 7.235, "volume": 511.93, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 7.226, "high": 7.226, "low": 6.995, "close": 7.183, "volume": 565.46, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 7.201, "high": 7.201, "low": 6.986, "close": 7.097, "volume": 384.7, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 7.001, "high": 7.079, "low": 6.792, "close": 7.079, "volume": 682.66, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 7.082, "high": 7.097, "low": 7.036, "close": 7.036, "volume": 50.26, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 7.094, "high": 7.094, "low": 6.984, "close": 6.984, "volume": 323.23, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 6.976, "high": 6.976, "low": 6.827, "close": 6.946, "volume": 366.06, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 6.915, "high": 6.974, "low": 6.871, "close": 6.974, "volume": 199.94, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 6.893, "high": 6.893, "low": 6.872, "close": 6.872, "volume": 146.06, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 6.876, "high": 6.876, "low": 6.863, "close": 6.863, "volume": 56.74, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 6.835, "high": 6.94, "low": 6.827, "close": 6.94, "volume": 270.98, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 6.946, "high": 6.976, "low": 6.946, "close": 6.976, "volume": 8.91, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 6.992, "high": 7.041, "low": 6.992, "close": 7.041, "volume": 34.31, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 7.014, "high": 7.051, "low": 7.013, "close": 7.051, "volume": 160.86, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 7.048, "high": 7.048, "low": 7.048, "close": 7.048, "volume": 44.39, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 7.054, "high": 7.054, "low": 7.054, "close": 7.054, "volume": 1.33, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 7.072, "high": 7.224, "low": 7.072, "close": 7.224, "volume": 134.62, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 7.213, "high": 7.238, "low": 7.192, "close": 7.238, "volume": 6.93, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 7.24, "high": 7.268, "low": 7.24, "close": 7.268, "volume": 15.47, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 7.283, "high": 7.287, "low": 7.094, "close": 7.094, "volume": 216.79, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 7.083, "high": 7.083, "low": 7.017, "close": 7.017, "volume": 38.28, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 6.999, "high": 7.093, "low": 6.992, "close": 7.071, "volume": 53.57, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 6.988, "high": 7.024, "low": 6.919, "close": 6.919, "volume": 265.62, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 6.894, "high": 6.976, "low": 6.852, "close": 6.976, "volume": 218.85, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 6.976, "high": 6.976, "low": 6.976, "close": 6.976, "volume": 0.0, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 6.99, "high": 7.026, "low": 6.99, "close": 7.026, "volume": 135.37, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 7.029, "high": 7.119, "low": 6.969, "close": 6.969, "volume": 250.58, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 6.959, "high": 7.024, "low": 6.844, "close": 6.844, "volume": 55.16, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 6.828, "high": 6.828, "low": 6.716, "close": 6.82, "volume": 102.76, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 6.714, "high": 6.77, "low": 6.628, "close": 6.752, "volume": 564.35, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 6.641, "high": 6.641, "low": 6.641, "close": 6.641, "volume": 33.5, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 6.641, "high": 6.641, "low": 6.641, "close": 6.641, "volume": 0.0, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 6.624, "high": 6.691, "low": 6.624, "close": 6.644, "volume": 46.25, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 6.728, "high": 6.728, "low": 6.728, "close": 6.728, "volume": 0.37, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 6.643, "high": 6.643, "low": 6.612, "close": 6.612, "volume": 47.29, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 6.761, "high": 6.786, "low": 6.761, "close": 6.786, "volume": 155.43, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 6.676, "high": 6.79, "low": 6.676, "close": 6.79, "volume": 52.94, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 6.79, "high": 6.79, "low": 6.79, "close": 6.79, "volume": 0.0, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 6.79, "high": 6.79, "low": 6.79, "close": 6.79, "volume": 0.0, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 6.695, "high": 6.695, "low": 6.695, "close": 6.695, "volume": 69.67, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 6.691, "high": 6.691, "low": 6.69, "close": 6.69, "volume": 44.94, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 6.68, "high": 6.68, "low": 6.588, "close": 6.588, "volume": 117.97, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 6.585, "high": 6.585, "low": 6.439, "close": 6.439, "volume": 66.0, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 6.43, "high": 6.55, "low": 6.41, "close": 6.55, "volume": 289.07, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 6.587, "high": 6.605, "low": 6.587, "close": 6.605, "volume": 18.21, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 6.606, "high": 6.618, "low": 6.565, "close": 6.565, "volume": 39.95, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 6.526, "high": 6.543, "low": 6.489, "close": 6.54, "volume": 267.38, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 6.539, "high": 6.601, "low": 6.501, "close": 6.55, "volume": 485.77, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 6.598, "high": 6.605, "low": 6.47, "close": 6.47, "volume": 233.4, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 6.47, "high": 6.525, "low": 6.393, "close": 6.525, "volume": 256.99, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 6.431, "high": 6.431, "low": 6.421, "close": 6.421, "volume": 72.76, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 6.536, "high": 6.545, "low": 6.536, "close": 6.545, "volume": 48.35, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 6.545, "high": 6.545, "low": 6.545, "close": 6.545, "volume": 0.0, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 6.545, "high": 6.545, "low": 6.545, "close": 6.545, "volume": 22.89, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 6.55, "high": 6.551, "low": 6.489, "close": 6.489, "volume": 39.2, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 6.489, "high": 6.489, "low": 6.489, "close": 6.489, "volume": 0.0, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 6.534, "high": 6.585, "low": 6.534, "close": 6.585, "volume": 10.86, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 6.586, "high": 6.588, "low": 6.53, "close": 6.53, "volume": 8.1, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 6.53, "high": 6.53, "low": 6.53, "close": 6.53, "volume": 0.0, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 6.597, "high": 6.648, "low": 6.597, "close": 6.648, "volume": 26.13, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 6.659, "high": 6.662, "low": 6.659, "close": 6.662, "volume": 4.56, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 6.662, "high": 6.662, "low": 6.662, "close": 6.662, "volume": 0.0, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 6.681, "high": 6.704, "low": 6.681, "close": 6.704, "volume": 19.32, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 6.714, "high": 6.724, "low": 6.714, "close": 6.724, "volume": 7.6, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 6.746, "high": 6.746, "low": 6.746, "close": 6.746, "volume": 5.1, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 6.767, "high": 6.79, "low": 6.767, "close": 6.79, "volume": 16.91, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 6.76, "high": 6.805, "low": 6.759, "close": 6.805, "volume": 85.19, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 6.716, "high": 6.718, "low": 6.694, "close": 6.694, "volume": 17.88, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 6.693, "high": 6.693, "low": 6.686, "close": 6.686, "volume": 102.5, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 6.686, "high": 6.686, "low": 6.686, "close": 6.686, "volume": 0.0, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 6.674, "high": 6.674, "low": 6.652, "close": 6.652, "volume": 81.64, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 6.733, "high": 6.734, "low": 6.733, "close": 6.734, "volume": 87.67, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 6.639, "high": 6.639, "low": 6.588, "close": 6.588, "volume": 98.06, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 6.683, "high": 6.711, "low": 6.683, "close": 6.711, "volume": 37.74, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 6.711, "high": 6.804, "low": 6.706, "close": 6.804, "volume": 185.16, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 6.804, "high": 6.804, "low": 6.804, "close": 6.804, "volume": 0.0, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 6.804, "high": 6.804, "low": 6.804, "close": 6.804, "volume": 0.0, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 6.691, "high": 6.767, "low": 6.56, "close": 6.767, "volume": 54.82, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 6.767, "high": 6.767, "low": 6.767, "close": 6.767, "volume": 0.0, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 6.767, "high": 6.767, "low": 6.767, "close": 6.767, "volume": 0.0, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 6.767, "high": 6.767, "low": 6.767, "close": 6.767, "volume": 0.0, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 6.767, "high": 6.767, "low": 6.767, "close": 6.767, "volume": 0.0, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 6.767, "high": 6.767, "low": 6.767, "close": 6.767, "volume": 0.0, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 6.767, "high": 6.767, "low": 6.767, "close": 6.767, "volume": 0.0, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 6.767, "high": 6.767, "low": 6.767, "close": 6.767, "volume": 0.0, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 6.618, "high": 6.763, "low": 6.618, "close": 6.763, "volume": 22.29, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 6.763, "high": 6.763, "low": 6.763, "close": 6.763, "volume": 0.0, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 6.763, "high": 6.767, "low": 6.763, "close": 6.767, "volume": 55.03, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 6.77, "high": 6.79, "low": 6.77, "close": 6.79, "volume": 6.21, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 6.79, "high": 6.79, "low": 6.79, "close": 6.79, "volume": 0.0, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 6.79, "high": 6.79, "low": 6.79, "close": 6.79, "volume": 0.0, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 6.79, "high": 6.79, "low": 6.79, "close": 6.79, "volume": 0.0, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 6.79, "high": 6.79, "low": 6.79, "close": 6.79, "volume": 0.0, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 6.79, "high": 6.79, "low": 6.79, "close": 6.79, "volume": 0.0, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 6.8, "high": 6.805, "low": 6.8, "close": 6.805, "volume": 18.48, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 6.819, "high": 6.825, "low": 6.819, "close": 6.825, "volume": 6.01, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 6.825, "high": 6.825, "low": 6.825, "close": 6.825, "volume": 0.0, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 6.846, "high": 6.853, "low": 6.846, "close": 6.853, "volume": 16.21, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 6.817, "high": 6.817, "low": 6.775, "close": 6.775, "volume": 385.62, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 6.86, "high": 6.881, "low": 6.86, "close": 6.881, "volume": 30.32, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 6.811, "high": 6.811, "low": 6.807, "close": 6.807, "volume": 74.81, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 6.776, "high": 6.776, "low": 6.772, "close": 6.772, "volume": 98.54, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 6.772, "high": 6.772, "low": 6.772, "close": 6.772, "volume": 0.0, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 6.772, "high": 6.772, "low": 6.772, "close": 6.772, "volume": 0.0, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 6.746, "high": 6.746, "low": 6.746, "close": 6.746, "volume": 0.85, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 6.746, "high": 6.746, "low": 6.746, "close": 6.746, "volume": 0.0, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 6.747, "high": 6.747, "low": 6.733, "close": 6.733, "volume": 12.8, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 6.858, "high": 6.86, "low": 6.858, "close": 6.86, "volume": 76.13, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 6.86, "high": 6.86, "low": 6.86, "close": 6.86, "volume": 0.0, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 6.848, "high": 6.848, "low": 6.846, "close": 6.846, "volume": 80.53, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 6.846, "high": 6.846, "low": 6.846, "close": 6.846, "volume": 0.0, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 6.792, "high": 6.792, "low": 6.792, "close": 6.792, "volume": 20.42, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 6.792, "high": 6.792, "low": 6.792, "close": 6.792, "volume": 0.0, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 6.792, "high": 6.792, "low": 6.792, "close": 6.792, "volume": 0.0, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 6.792, "high": 6.792, "low": 6.792, "close": 6.792, "volume": 0.0, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 6.817, "high": 6.817, "low": 6.817, "close": 6.817, "volume": 6.43, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 6.817, "high": 6.817, "low": 6.817, "close": 6.817, "volume": 0.0, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 6.817, "high": 6.817, "low": 6.817, "close": 6.817, "volume": 0.0, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 6.817, "high": 6.817, "low": 6.817, "close": 6.817, "volume": 0.0, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 6.817, "high": 6.817, "low": 6.817, "close": 6.817, "volume": 0.0, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 6.879, "high": 6.941, "low": 6.879, "close": 6.941, "volume": 174.05, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 6.831, "high": 6.955, "low": 6.831, "close": 6.955, "volume": 61.78, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 6.974, "high": 6.976, "low": 6.974, "close": 6.976, "volume": 2.76, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 6.976, "high": 6.976, "low": 6.976, "close": 6.976, "volume": 0.0, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 6.976, "high": 6.976, "low": 6.976, "close": 6.976, "volume": 0.0, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 6.976, "high": 6.976, "low": 6.976, "close": 6.976, "volume": 0.0, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 6.976, "high": 6.976, "low": 6.976, "close": 6.976, "volume": 0.0, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 6.986, "high": 6.994, "low": 6.986, "close": 6.994, "volume": 11.47, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 6.994, "high": 6.994, "low": 6.994, "close": 6.994, "volume": 0.0, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 7.001, "high": 7.076, "low": 6.889, "close": 7.076, "volume": 72.94, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 7.079, "high": 7.21, "low": 7.079, "close": 7.203, "volume": 246.85, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 7.202, "high": 7.349, "low": 7.202, "close": 7.349, "volume": 248.95, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 7.369, "high": 7.42, "low": 6.995, "close": 7.392, "volume": 394.87, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 7.388, "high": 7.388, "low": 7.243, "close": 7.243, "volume": 222.3, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 7.243, "high": 7.243, "low": 7.242, "close": 7.242, "volume": 22.0, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 7.289, "high": 7.289, "low": 7.226, "close": 7.272, "volume": 4.44, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 7.294, "high": 7.294, "low": 7.294, "close": 7.294, "volume": 37.68, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 7.326, "high": 7.341, "low": 7.311, "close": 7.311, "volume": 129.2, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 7.352, "high": 7.378, "low": 7.352, "close": 7.378, "volume": 26.24, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 7.276, "high": 7.339, "low": 7.243, "close": 7.339, "volume": 204.57, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 7.319, "high": 7.319, "low": 7.182, "close": 7.182, "volume": 20.24, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 7.212, "high": 7.312, "low": 7.212, "close": 7.312, "volume": 162.27, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 7.323, "high": 7.338, "low": 7.323, "close": 7.338, "volume": 29.57, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 7.337, "high": 7.369, "low": 7.337, "close": 7.369, "volume": 14.26, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 7.373, "high": 7.46, "low": 7.373, "close": 7.459, "volume": 92.32, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 7.354, "high": 7.413, "low": 7.333, "close": 7.378, "volume": 356.76, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 7.396, "high": 7.426, "low": 7.368, "close": 7.416, "volume": 196.72, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 7.434, "high": 7.434, "low": 7.372, "close": 7.391, "volume": 56.53, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 7.363, "high": 7.363, "low": 7.283, "close": 7.283, "volume": 150.89, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 7.283, "high": 7.283, "low": 7.283, "close": 7.283, "volume": 0.0, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 7.277, "high": 7.277, "low": 7.277, "close": 7.277, "volume": 6.22, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 7.277, "high": 7.333, "low": 7.255, "close": 7.333, "volume": 212.93, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 7.309, "high": 7.309, "low": 7.309, "close": 7.309, "volume": 1.0, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 7.258, "high": 7.258, "low": 7.204, "close": 7.204, "volume": 128.59, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 7.226, "high": 7.263, "low": 7.226, "close": 7.263, "volume": 77.22, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 7.205, "high": 7.205, "low": 7.175, "close": 7.175, "volume": 50.36, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 7.175, "high": 7.175, "low": 7.175, "close": 7.175, "volume": 0.0, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 7.175, "high": 7.175, "low": 7.175, "close": 7.175, "volume": 0.0, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 7.291, "high": 7.293, "low": 7.291, "close": 7.293, "volume": 105.79, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 7.169, "high": 7.169, "low": 7.152, "close": 7.152, "volume": 111.25, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 7.147, "high": 7.159, "low": 7.097, "close": 7.159, "volume": 65.96, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 7.082, "high": 7.082, "low": 7.078, "close": 7.078, "volume": 43.37, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 7.078, "high": 7.078, "low": 7.078, "close": 7.078, "volume": 0.0, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 7.068, "high": 7.068, "low": 7.068, "close": 7.068, "volume": 4.11, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 7.068, "high": 7.068, "low": 7.068, "close": 7.068, "volume": 0.0, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 7.171, "high": 7.171, "low": 7.171, "close": 7.171, "volume": 37.29, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 7.097, "high": 7.097, "low": 7.097, "close": 7.097, "volume": 2.02, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 7.096, "high": 7.176, "low": 7.06, "close": 7.176, "volume": 191.73, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 7.18, "high": 7.181, "low": 7.079, "close": 7.079, "volume": 228.84, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 7.069, "high": 7.069, "low": 7.004, "close": 7.004, "volume": 62.68, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 7.093, "high": 7.148, "low": 7.072, "close": 7.129, "volume": 238.67, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 7.091, "high": 7.145, "low": 7.09, "close": 7.145, "volume": 32.97, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 7.065, "high": 7.065, "low": 7.055, "close": 7.055, "volume": 54.21, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 7.056, "high": 7.056, "low": 7.039, "close": 7.039, "volume": 80.39, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 7.133, "high": 7.146, "low": 7.133, "close": 7.146, "volume": 181.63, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 7.161, "high": 7.185, "low": 7.127, "close": 7.127, "volume": 36.4, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 7.127, "high": 7.127, "low": 7.127, "close": 7.127, "volume": 0.0, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 7.154, "high": 7.161, "low": 7.154, "close": 7.161, "volume": 25.49, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 7.161, "high": 7.161, "low": 7.161, "close": 7.161, "volume": 0.0, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 7.202, "high": 7.224, "low": 7.159, "close": 7.159, "volume": 78.96, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 7.159, "high": 7.159, "low": 7.159, "close": 7.159, "volume": 0.0, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 7.13, "high": 7.13, "low": 7.129, "close": 7.129, "volume": 27.3, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 7.12, "high": 7.12, "low": 7.101, "close": 7.101, "volume": 128.69, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 7.101, "high": 7.101, "low": 7.101, "close": 7.101, "volume": 0.0, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 7.101, "high": 7.101, "low": 7.101, "close": 7.101, "volume": 0.0, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 7.097, "high": 7.097, "low": 7.079, "close": 7.079, "volume": 3.83, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 7.146, "high": 7.146, "low": 7.146, "close": 7.146, "volume": 71.17, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 7.091, "high": 7.224, "low": 7.091, "close": 7.224, "volume": 135.36, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 7.238, "high": 7.246, "low": 7.238, "close": 7.246, "volume": 9.89, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 7.246, "high": 7.246, "low": 7.246, "close": 7.246, "volume": 0.0, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 7.246, "high": 7.246, "low": 7.246, "close": 7.246, "volume": 0.0, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 7.247, "high": 7.247, "low": 7.175, "close": 7.175, "volume": 109.7, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 7.175, "high": 7.175, "low": 7.175, "close": 7.175, "volume": 0.0, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 7.257, "high": 7.379, "low": 7.257, "close": 7.379, "volume": 153.6, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 7.304, "high": 7.306, "low": 7.226, "close": 7.226, "volume": 210.23, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 7.216, "high": 7.216, "low": 7.214, "close": 7.214, "volume": 6.94, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 7.214, "high": 7.214, "low": 7.214, "close": 7.214, "volume": 0.0, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 7.26, "high": 7.26, "low": 7.26, "close": 7.26, "volume": 133.42, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 7.254, "high": 7.254, "low": 7.152, "close": 7.152, "volume": 172.74, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 7.129, "high": 7.176, "low": 7.078, "close": 7.176, "volume": 102.45, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 7.084, "high": 7.224, "low": 7.084, "close": 7.224, "volume": 120.89, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 7.238, "high": 7.283, "low": 7.238, "close": 7.283, "volume": 18.36, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 7.302, "high": 7.302, "low": 7.249, "close": 7.262, "volume": 109.69, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 7.302, "high": 7.402, "low": 7.302, "close": 7.402, "volume": 102.25, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 7.402, "high": 7.402, "low": 7.402, "close": 7.402, "volume": 0.0, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 7.298, "high": 7.425, "low": 7.298, "close": 7.425, "volume": 42.9, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 7.431, "high": 7.468, "low": 7.431, "close": 7.468, "volume": 25.99, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 7.478, "high": 7.619, "low": 7.478, "close": 7.619, "volume": 98.08, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 7.553, "high": 7.682, "low": 7.507, "close": 7.682, "volume": 39.27, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 7.586, "high": 7.586, "low": 7.586, "close": 7.586, "volume": 68.17, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 7.621, "high": 7.805, "low": 7.621, "close": 7.752, "volume": 455.48, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 7.812, "high": 7.819, "low": 7.807, "close": 7.807, "volume": 21.79, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 7.82, "high": 7.889, "low": 7.787, "close": 7.884, "volume": 181.95, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 7.891, "high": 7.98, "low": 7.731, "close": 7.802, "volume": 602.28, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 7.862, "high": 8.184, "low": 7.811, "close": 8.184, "volume": 493.16, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 8.183, "high": 8.221, "low": 7.898, "close": 7.898, "volume": 1096.66, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 7.963, "high": 8.051, "low": 7.859, "close": 8.051, "volume": 667.03, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 8.081, "high": 8.315, "low": 8.072, "close": 8.315, "volume": 2270.4, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 8.326, "high": 8.42, "low": 8.227, "close": 8.38, "volume": 450.33, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 8.35, "high": 8.468, "low": 8.258, "close": 8.283, "volume": 800.48, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 8.267, "high": 8.267, "low": 7.933, "close": 8.058, "volume": 598.11, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 7.961, "high": 8.111, "low": 7.895, "close": 8.111, "volume": 934.75, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 8.059, "high": 8.184, "low": 7.948, "close": 7.948, "volume": 472.34, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 7.999, "high": 8.135, "low": 7.999, "close": 8.135, "volume": 196.88, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 8.143, "high": 8.143, "low": 8.033, "close": 8.033, "volume": 359.72, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 8.069, "high": 8.093, "low": 8.069, "close": 8.093, "volume": 56.4, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 8.14, "high": 8.218, "low": 8.04, "close": 8.04, "volume": 513.4, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 8.034, "high": 8.091, "low": 7.987, "close": 7.987, "volume": 94.22, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 8.094, "high": 8.17, "low": 8.094, "close": 8.17, "volume": 193.67, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 8.037, "high": 8.086, "low": 8.028, "close": 8.086, "volume": 204.72, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 8.106, "high": 8.106, "low": 7.88, "close": 7.88, "volume": 433.75, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 7.946, "high": 8.049, "low": 7.946, "close": 8.035, "volume": 218.8, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 8.077, "high": 8.189, "low": 8.077, "close": 8.094, "volume": 584.78, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 8.094, "high": 8.094, "low": 8.094, "close": 8.094, "volume": 0.0, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 8.095, "high": 8.095, "low": 8.067, "close": 8.09, "volume": 251.09, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 8.036, "high": 8.118, "low": 8.026, "close": 8.118, "volume": 141.34, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 8.118, "high": 8.118, "low": 8.118, "close": 8.118, "volume": 0.0, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 8.079, "high": 8.23, "low": 8.072, "close": 8.072, "volume": 317.23, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 8.045, "high": 8.047, "low": 8.016, "close": 8.036, "volume": 271.84, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 7.997, "high": 7.997, "low": 7.985, "close": 7.985, "volume": 116.7, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 8.002, "high": 8.006, "low": 7.925, "close": 7.962, "volume": 119.33, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 7.918, "high": 7.924, "low": 7.895, "close": 7.924, "volume": 207.14, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 7.955, "high": 8.003, "low": 7.87, "close": 7.881, "volume": 341.46, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 7.919, "high": 8.001, "low": 7.863, "close": 8.001, "volume": 404.19, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 8.003, "high": 8.015, "low": 8.003, "close": 8.015, "volume": 11.92, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 7.902, "high": 7.972, "low": 7.896, "close": 7.896, "volume": 145.55, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 7.896, "high": 7.923, "low": 7.829, "close": 7.829, "volume": 205.73, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 7.925, "high": 7.96, "low": 7.925, "close": 7.96, "volume": 144.08, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 7.865, "high": 7.865, "low": 7.863, "close": 7.863, "volume": 2.41, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 7.898, "high": 7.898, "low": 7.896, "close": 7.896, "volume": 60.8, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 7.856, "high": 7.856, "low": 7.829, "close": 7.829, "volume": 88.18, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 7.907, "high": 7.938, "low": 7.848, "close": 7.848, "volume": 167.15, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 7.817, "high": 7.817, "low": 7.8, "close": 7.8, "volume": 59.04, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 7.781, "high": 7.781, "low": 7.781, "close": 7.781, "volume": 4.05, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 7.778, "high": 7.822, "low": 7.774, "close": 7.774, "volume": 170.69, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 7.775, "high": 7.775, "low": 7.76, "close": 7.76, "volume": 2.69, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 7.76, "high": 7.849, "low": 7.755, "close": 7.849, "volume": 105.17, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 7.852, "high": 7.852, "low": 7.837, "close": 7.837, "volume": 59.62, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 7.855, "high": 7.917, "low": 7.855, "close": 7.917, "volume": 36.27, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 7.937, "high": 7.957, "low": 7.865, "close": 7.957, "volume": 29.36, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 7.96, "high": 7.983, "low": 7.865, "close": 7.865, "volume": 113.48, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 7.992, "high": 8.015, "low": 7.903, "close": 7.931, "volume": 118.35, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 7.906, "high": 7.915, "low": 7.906, "close": 7.915, "volume": 5.35, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 7.985, "high": 8.039, "low": 7.985, "close": 8.039, "volume": 109.18, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 7.907, "high": 7.907, "low": 7.907, "close": 7.907, "volume": 53.2, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 7.917, "high": 7.917, "low": 7.917, "close": 7.917, "volume": 46.91, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 7.953, "high": 8.19, "low": 7.953, "close": 8.114, "volume": 783.16, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 8.091, "high": 8.134, "low": 8.079, "close": 8.13, "volume": 337.25, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 8.133, "high": 8.141, "low": 8.133, "close": 8.141, "volume": 70.39, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 8.188, "high": 8.224, "low": 8.128, "close": 8.217, "volume": 103.26, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 8.225, "high": 8.225, "low": 8.225, "close": 8.225, "volume": 2.78, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 8.227, "high": 8.277, "low": 8.227, "close": 8.275, "volume": 66.36, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 8.278, "high": 8.303, "low": 8.278, "close": 8.303, "volume": 30.67, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 8.177, "high": 8.262, "low": 8.126, "close": 8.185, "volume": 326.06, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 8.12, "high": 8.12, "low": 8.064, "close": 8.064, "volume": 239.02, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 8.045, "high": 8.045, "low": 8.016, "close": 8.016, "volume": 33.72, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 7.992, "high": 7.992, "low": 7.941, "close": 7.941, "volume": 220.15, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 7.937, "high": 7.937, "low": 7.937, "close": 7.937, "volume": 0.32, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 8.033, "high": 8.053, "low": 8.033, "close": 8.053, "volume": 138.05, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 8.053, "high": 8.053, "low": 8.053, "close": 8.053, "volume": 0.0, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 8.026, "high": 8.026, "low": 8.025, "close": 8.025, "volume": 46.94, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 8.025, "high": 8.025, "low": 8.025, "close": 8.025, "volume": 0.0, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 7.943, "high": 8.04, "low": 7.941, "close": 8.04, "volume": 69.58, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 7.931, "high": 7.931, "low": 7.915, "close": 7.915, "volume": 41.08, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 7.915, "high": 7.915, "low": 7.915, "close": 7.915, "volume": 0.0, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 7.915, "high": 7.915, "low": 7.902, "close": 7.902, "volume": 3.52, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 7.898, "high": 7.898, "low": 7.895, "close": 7.895, "volume": 2.0, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 7.88, "high": 7.977, "low": 7.876, "close": 7.894, "volume": 24.67, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 7.893, "high": 7.997, "low": 7.813, "close": 7.813, "volume": 203.99, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 7.808, "high": 7.808, "low": 7.641, "close": 7.675, "volume": 161.1, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 7.718, "high": 7.718, "low": 7.57, "close": 7.607, "volume": 586.48, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 7.626, "high": 7.698, "low": 7.566, "close": 7.698, "volume": 243.08, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 7.688, "high": 7.709, "low": 7.658, "close": 7.709, "volume": 181.8, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 7.689, "high": 7.698, "low": 7.669, "close": 7.673, "volume": 167.45, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.0, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 7.72, "high": 7.726, "low": 7.72, "close": 7.726, "volume": 76.32, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 7.706, "high": 7.706, "low": 7.685, "close": 7.685, "volume": 1.85, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 7.603, "high": 7.673, "low": 7.594, "close": 7.673, "volume": 311.82, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.0, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.0, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.0, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 7.721, "high": 7.866, "low": 7.721, "close": 7.866, "volume": 175.5, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 7.866, "high": 7.921, "low": 7.853, "close": 7.921, "volume": 158.89, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 7.848, "high": 7.848, "low": 7.758, "close": 7.758, "volume": 176.83, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 7.782, "high": 7.782, "low": 7.78, "close": 7.78, "volume": 5.97, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 7.862, "high": 7.899, "low": 7.754, "close": 7.899, "volume": 128.85, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 7.78, "high": 7.836, "low": 7.78, "close": 7.836, "volume": 32.83, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 7.781, "high": 7.98, "low": 7.781, "close": 7.98, "volume": 122.25, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 7.991, "high": 8.015, "low": 7.991, "close": 8.015, "volume": 34.15, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 8.015, "high": 8.051, "low": 7.953, "close": 8.051, "volume": 892.04, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 8.037, "high": 8.06, "low": 8.037, "close": 8.06, "volume": 184.64, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 8.015, "high": 8.081, "low": 8.015, "close": 8.081, "volume": 87.93, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 8.085, "high": 8.161, "low": 8.024, "close": 8.156, "volume": 64.84, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 8.1, "high": 8.249, "low": 8.076, "close": 8.235, "volume": 355.24, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 8.134, "high": 8.312, "low": 8.134, "close": 8.173, "volume": 821.4, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 8.282, "high": 8.285, "low": 8.282, "close": 8.285, "volume": 72.39, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 8.285, "high": 8.285, "low": 8.285, "close": 8.285, "volume": 0.0, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 8.176, "high": 8.176, "low": 8.163, "close": 8.163, "volume": 78.82, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 8.133, "high": 8.133, "low": 8.133, "close": 8.133, "volume": 0.61, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 8.132, "high": 8.132, "low": 8.1, "close": 8.1, "volume": 31.64, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 8.163, "high": 8.163, "low": 8.163, "close": 8.163, "volume": 73.02, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 8.163, "high": 8.163, "low": 8.163, "close": 8.163, "volume": 0.0, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 8.098, "high": 8.238, "low": 8.098, "close": 8.238, "volume": 103.22, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 8.238, "high": 8.238, "low": 8.238, "close": 8.238, "volume": 0.0, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 8.285, "high": 8.285, "low": 8.285, "close": 8.285, "volume": 1.14, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 8.288, "high": 8.288, "low": 8.096, "close": 8.096, "volume": 185.99, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 8.094, "high": 8.094, "low": 8.094, "close": 8.094, "volume": 3.1, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 8.092, "high": 8.18, "low": 7.988, "close": 7.988, "volume": 252.31, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 8.031, "high": 8.031, "low": 8.031, "close": 8.031, "volume": 37.17, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 8.092, "high": 8.092, "low": 8.092, "close": 8.092, "volume": 18.03, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 8.027, "high": 8.027, "low": 8.019, "close": 8.019, "volume": 34.75, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 8.075, "high": 8.075, "low": 7.966, "close": 7.98, "volume": 84.61, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 7.98, "high": 7.98, "low": 7.98, "close": 7.98, "volume": 0.0, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 7.957, "high": 7.957, "low": 7.816, "close": 7.816, "volume": 118.35, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 7.919, "high": 7.919, "low": 7.919, "close": 7.919, "volume": 34.62, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 7.942, "high": 8.107, "low": 7.849, "close": 8.107, "volume": 207.35, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 8.111, "high": 8.179, "low": 7.746, "close": 7.765, "volume": 624.31, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 7.75, "high": 7.841, "low": 7.701, "close": 7.802, "volume": 719.8, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 7.811, "high": 7.921, "low": 7.811, "close": 7.921, "volume": 75.8, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 7.841, "high": 7.858, "low": 7.805, "close": 7.805, "volume": 127.67, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 7.804, "high": 7.804, "low": 7.775, "close": 7.775, "volume": 28.3, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 7.774, "high": 7.776, "low": 7.714, "close": 7.776, "volume": 117.54, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 7.746, "high": 7.746, "low": 7.711, "close": 7.746, "volume": 68.2, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 7.739, "high": 7.816, "low": 7.69, "close": 7.816, "volume": 322.22, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 7.819, "high": 7.835, "low": 7.819, "close": 7.835, "volume": 68.95, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 7.835, "high": 7.835, "low": 7.835, "close": 7.835, "volume": 0.0, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 7.78, "high": 7.78, "low": 7.78, "close": 7.78, "volume": 27.0, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 7.756, "high": 7.756, "low": 7.746, "close": 7.746, "volume": 102.93, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 7.852, "high": 7.941, "low": 7.852, "close": 7.941, "volume": 165.06, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 7.955, "high": 8.003, "low": 7.9, "close": 8.003, "volume": 100.04, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 7.899, "high": 7.899, "low": 7.874, "close": 7.874, "volume": 164.66, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 7.874, "high": 7.874, "low": 7.874, "close": 7.874, "volume": 0.0, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 7.851, "high": 7.898, "low": 7.758, "close": 7.758, "volume": 40.33, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 7.755, "high": 7.755, "low": 7.711, "close": 7.711, "volume": 28.49, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 7.796, "high": 7.796, "low": 7.764, "close": 7.764, "volume": 70.35, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 7.736, "high": 7.736, "low": 7.736, "close": 7.736, "volume": 10.18, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 7.802, "high": 7.818, "low": 7.77, "close": 7.818, "volume": 5.13, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 7.805, "high": 7.805, "low": 7.805, "close": 7.805, "volume": 36.11, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 7.778, "high": 7.809, "low": 7.778, "close": 7.809, "volume": 65.58, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 7.716, "high": 7.745, "low": 7.716, "close": 7.745, "volume": 64.19, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 7.814, "high": 7.814, "low": 7.581, "close": 7.731, "volume": 456.04, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 7.756, "high": 7.756, "low": 7.587, "close": 7.647, "volume": 116.71, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 7.629, "high": 7.68, "low": 7.569, "close": 7.68, "volume": 393.07, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 7.674, "high": 7.685, "low": 7.674, "close": 7.681, "volume": 0.91, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 7.684, "high": 7.684, "low": 7.598, "close": 7.661, "volume": 16.65, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 7.652, "high": 7.652, "low": 7.652, "close": 7.652, "volume": 0.13, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 7.678, "high": 7.694, "low": 7.678, "close": 7.694, "volume": 18.52, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 7.694, "high": 7.694, "low": 7.694, "close": 7.694, "volume": 0.0, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 7.694, "high": 7.694, "low": 7.694, "close": 7.694, "volume": 0.0, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 7.638, "high": 7.649, "low": 7.569, "close": 7.569, "volume": 254.54, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 7.569, "high": 7.569, "low": 7.569, "close": 7.569, "volume": 0.0, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 7.584, "high": 7.648, "low": 7.554, "close": 7.588, "volume": 60.0, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 7.583, "high": 7.588, "low": 7.583, "close": 7.588, "volume": 702.48, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 7.615, "high": 7.615, "low": 7.615, "close": 7.615, "volume": 6.6, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 7.65, "high": 7.65, "low": 7.58, "close": 7.595, "volume": 3.78, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 7.559, "high": 7.572, "low": 7.335, "close": 7.572, "volume": 427.54, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 7.572, "high": 7.572, "low": 7.572, "close": 7.572, "volume": 0.0, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 7.473, "high": 7.473, "low": 7.43, "close": 7.43, "volume": 150.21, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 7.515, "high": 7.515, "low": 7.487, "close": 7.487, "volume": 1.16, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 7.422, "high": 7.469, "low": 7.422, "close": 7.469, "volume": 8.71, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 7.421, "high": 7.421, "low": 7.335, "close": 7.335, "volume": 36.0, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 7.383, "high": 7.383, "low": 7.314, "close": 7.314, "volume": 11.19, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 7.314, "high": 7.314, "low": 7.314, "close": 7.314, "volume": 0.0, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 7.346, "high": 7.393, "low": 7.332, "close": 7.393, "volume": 69.03, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 7.358, "high": 7.39, "low": 7.35, "close": 7.36, "volume": 35.9, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 7.402, "high": 7.434, "low": 7.402, "close": 7.43, "volume": 81.09, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 7.43, "high": 7.43, "low": 7.43, "close": 7.43, "volume": 0.0, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 7.418, "high": 7.418, "low": 7.299, "close": 7.359, "volume": 204.14, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 7.293, "high": 7.293, "low": 7.204, "close": 7.278, "volume": 169.28, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 7.285, "high": 7.285, "low": 7.285, "close": 7.285, "volume": 30.66, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 7.308, "high": 7.342, "low": 7.3, "close": 7.342, "volume": 92.02, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 7.369, "high": 7.372, "low": 7.369, "close": 7.372, "volume": 7.62, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 7.361, "high": 7.388, "low": 7.361, "close": 7.388, "volume": 22.87, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 7.388, "high": 7.388, "low": 7.388, "close": 7.388, "volume": 0.0, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 7.388, "high": 7.388, "low": 7.388, "close": 7.388, "volume": 0.0, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 7.395, "high": 7.478, "low": 7.395, "close": 7.478, "volume": 39.79, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 7.478, "high": 7.478, "low": 7.478, "close": 7.478, "volume": 0.0, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 7.478, "high": 7.478, "low": 7.478, "close": 7.478, "volume": 0.0, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 7.475, "high": 7.475, "low": 7.472, "close": 7.472, "volume": 0.26, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 7.472, "high": 7.472, "low": 7.472, "close": 7.472, "volume": 0.0, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 7.475, "high": 7.49, "low": 7.475, "close": 7.49, "volume": 56.84, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 7.49, "high": 7.49, "low": 7.49, "close": 7.49, "volume": 0.0, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 7.491, "high": 7.5, "low": 7.488, "close": 7.5, "volume": 52.66, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 7.44, "high": 7.44, "low": 7.44, "close": 7.44, "volume": 7.76, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 7.44, "high": 7.44, "low": 7.44, "close": 7.44, "volume": 0.0, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 7.412, "high": 7.412, "low": 7.403, "close": 7.403, "volume": 138.96, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 7.403, "high": 7.403, "low": 7.372, "close": 7.372, "volume": 32.2, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 7.354, "high": 7.354, "low": 7.354, "close": 7.354, "volume": 3.68, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 7.455, "high": 7.455, "low": 7.455, "close": 7.455, "volume": 0.13, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 7.429, "high": 7.491, "low": 7.429, "close": 7.491, "volume": 180.88, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 7.425, "high": 7.498, "low": 7.425, "close": 7.465, "volume": 114.49, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 7.478, "high": 7.478, "low": 7.464, "close": 7.472, "volume": 85.05, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 7.405, "high": 7.405, "low": 7.405, "close": 7.405, "volume": 4.24, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 7.468, "high": 7.468, "low": 7.407, "close": 7.439, "volume": 36.0, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 7.439, "high": 7.439, "low": 7.439, "close": 7.439, "volume": 0.0, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 7.405, "high": 7.405, "low": 7.377, "close": 7.377, "volume": 45.44, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 7.377, "high": 7.377, "low": 7.377, "close": 7.377, "volume": 0.0, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 7.377, "high": 7.377, "low": 7.377, "close": 7.377, "volume": 0.0, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 7.466, "high": 7.491, "low": 7.466, "close": 7.491, "volume": 135.63, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 7.5, "high": 7.511, "low": 7.468, "close": 7.468, "volume": 87.1, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 7.508, "high": 7.547, "low": 7.508, "close": 7.547, "volume": 97.86, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 7.552, "high": 7.584, "low": 7.495, "close": 7.495, "volume": 53.26, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 7.496, "high": 7.511, "low": 7.378, "close": 7.494, "volume": 373.22, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 7.52, "high": 7.531, "low": 7.52, "close": 7.531, "volume": 70.27, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 7.531, "high": 7.531, "low": 7.531, "close": 7.531, "volume": 0.0, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 7.531, "high": 7.531, "low": 7.531, "close": 7.531, "volume": 0.0, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 7.531, "high": 7.531, "low": 7.531, "close": 7.531, "volume": 0.0, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 7.531, "high": 7.531, "low": 7.531, "close": 7.531, "volume": 0.0, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 7.531, "high": 7.531, "low": 7.44, "close": 7.44, "volume": 129.12, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 7.435, "high": 7.435, "low": 7.372, "close": 7.372, "volume": 92.63, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 7.372, "high": 7.372, "low": 7.372, "close": 7.372, "volume": 1.64, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 7.409, "high": 7.42, "low": 7.409, "close": 7.42, "volume": 67.82, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 7.456, "high": 7.467, "low": 7.456, "close": 7.467, "volume": 111.56, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 7.467, "high": 7.467, "low": 7.467, "close": 7.467, "volume": 0.0, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 7.489, "high": 7.489, "low": 7.485, "close": 7.485, "volume": 3.99, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 7.453, "high": 7.453, "low": 7.377, "close": 7.377, "volume": 82.08, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 7.373, "high": 7.391, "low": 7.34, "close": 7.34, "volume": 118.41, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 7.335, "high": 7.335, "low": 7.312, "close": 7.312, "volume": 30.0, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 7.311, "high": 7.342, "low": 7.311, "close": 7.342, "volume": 22.72, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 7.346, "high": 7.365, "low": 7.346, "close": 7.365, "volume": 75.67, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 7.365, "high": 7.365, "low": 7.365, "close": 7.365, "volume": 0.0, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 7.368, "high": 7.368, "low": 7.36, "close": 7.36, "volume": 0.26, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 7.352, "high": 7.352, "low": 7.316, "close": 7.316, "volume": 6.9, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 7.311, "high": 7.313, "low": 7.311, "close": 7.313, "volume": 70.52, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 7.31, "high": 7.31, "low": 7.31, "close": 7.31, "volume": 4.6, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 7.293, "high": 7.31, "low": 7.21, "close": 7.298, "volume": 171.72, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 7.334, "high": 7.366, "low": 7.334, "close": 7.366, "volume": 150.79, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 7.364, "high": 7.367, "low": 7.364, "close": 7.367, "volume": 0.65, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 7.369, "high": 7.402, "low": 7.369, "close": 7.402, "volume": 22.8, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 7.403, "high": 7.403, "low": 7.403, "close": 7.403, "volume": 1.04, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 7.417, "high": 7.467, "low": 7.417, "close": 7.467, "volume": 21.94, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 7.382, "high": 7.382, "low": 7.378, "close": 7.378, "volume": 70.65, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 7.466, "high": 7.467, "low": 7.466, "close": 7.467, "volume": 97.55, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 7.478, "high": 7.489, "low": 7.476, "close": 7.489, "volume": 5.58, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 7.489, "high": 7.51, "low": 7.485, "close": 7.509, "volume": 17.84, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 7.511, "high": 7.585, "low": 7.476, "close": 7.585, "volume": 267.54, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 7.589, "high": 7.76, "low": 7.589, "close": 7.627, "volume": 425.51, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 7.617, "high": 7.617, "low": 7.569, "close": 7.569, "volume": 28.76, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 7.658, "high": 7.739, "low": 7.642, "close": 7.735, "volume": 185.68, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 7.738, "high": 7.738, "low": 7.616, "close": 7.654, "volume": 151.04, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 7.655, "high": 7.703, "low": 7.655, "close": 7.666, "volume": 0.39, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 7.603, "high": 7.603, "low": 7.603, "close": 7.603, "volume": 4.0, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 7.612, "high": 7.612, "low": 7.612, "close": 7.612, "volume": 14.64, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 7.704, "high": 7.704, "low": 7.686, "close": 7.686, "volume": 8.7, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 7.693, "high": 7.751, "low": 7.655, "close": 7.751, "volume": 178.66, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 7.751, "high": 7.76, "low": 7.746, "close": 7.76, "volume": 11.3, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 7.76, "high": 7.76, "low": 7.746, "close": 7.746, "volume": 1348.87, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 7.76, "high": 7.785, "low": 7.76, "close": 7.77, "volume": 400.8, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 7.69, "high": 7.691, "low": 7.69, "close": 7.691, "volume": 10.49, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 7.679, "high": 7.745, "low": 7.672, "close": 7.745, "volume": 114.01, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 7.671, "high": 7.729, "low": 7.659, "close": 7.729, "volume": 18.75, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 7.732, "high": 7.741, "low": 7.621, "close": 7.719, "volume": 50.19, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 7.724, "high": 7.746, "low": 7.724, "close": 7.746, "volume": 140.4, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 7.651, "high": 7.652, "low": 7.647, "close": 7.652, "volume": 165.75, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 7.699, "high": 7.699, "low": 7.634, "close": 7.634, "volume": 2.29, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 7.634, "high": 7.659, "low": 7.577, "close": 7.577, "volume": 51.5, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 7.577, "high": 7.577, "low": 7.577, "close": 7.577, "volume": 0.0, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 7.577, "high": 7.577, "low": 7.577, "close": 7.577, "volume": 0.0, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 7.674, "high": 7.675, "low": 7.674, "close": 7.675, "volume": 134.33, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 7.619, "high": 7.619, "low": 7.429, "close": 7.486, "volume": 272.6, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 7.456, "high": 7.531, "low": 7.456, "close": 7.531, "volume": 87.32, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 7.531, "high": 7.531, "low": 7.531, "close": 7.531, "volume": 0.0, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 7.531, "high": 7.531, "low": 7.531, "close": 7.531, "volume": 0.0, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 7.548, "high": 7.674, "low": 7.548, "close": 7.674, "volume": 91.63, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 7.638, "high": 7.674, "low": 7.618, "close": 7.618, "volume": 74.13, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 7.646, "high": 7.702, "low": 7.646, "close": 7.702, "volume": 80.74, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 7.707, "high": 7.739, "low": 7.707, "close": 7.739, "volume": 10.88, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 7.739, "high": 7.81, "low": 7.739, "close": 7.81, "volume": 50.64, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 7.81, "high": 7.938, "low": 7.746, "close": 7.938, "volume": 183.18, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 7.839, "high": 7.839, "low": 7.799, "close": 7.799, "volume": 182.14, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 7.785, "high": 7.802, "low": 7.709, "close": 7.801, "volume": 183.84, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 7.815, "high": 7.912, "low": 7.815, "close": 7.912, "volume": 85.96, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 7.921, "high": 7.937, "low": 7.826, "close": 7.826, "volume": 179.73, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 7.869, "high": 7.924, "low": 7.774, "close": 7.885, "volume": 296.89, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 7.885, "high": 7.893, "low": 7.77, "close": 7.817, "volume": 813.89, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 7.865, "high": 7.899, "low": 7.864, "close": 7.899, "volume": 15.85, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 7.899, "high": 8.55, "low": 7.899, "close": 8.335, "volume": 5710.47, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 8.338, "high": 8.346, "low": 8.124, "close": 8.126, "volume": 317.05, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 8.129, "high": 8.226, "low": 8.07, "close": 8.07, "volume": 299.52, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 8.068, "high": 8.077, "low": 7.978, "close": 7.978, "volume": 179.59, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 8.068, "high": 8.111, "low": 8.068, "close": 8.111, "volume": 143.51, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 8.121, "high": 8.134, "low": 8.079, "close": 8.079, "volume": 63.36, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 8.124, "high": 8.177, "low": 8.061, "close": 8.061, "volume": 222.51, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 8.041, "high": 8.079, "low": 7.941, "close": 7.941, "volume": 620.79, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 8.047, "high": 8.134, "low": 8.047, "close": 8.134, "volume": 190.31, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 8.143, "high": 8.17, "low": 8.062, "close": 8.062, "volume": 180.64, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 8.042, "high": 8.042, "low": 7.903, "close": 7.952, "volume": 148.62, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 7.902, "high": 7.993, "low": 7.889, "close": 7.993, "volume": 76.69, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 7.992, "high": 8.018, "low": 7.992, "close": 8.018, "volume": 125.07, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 8.027, "high": 8.064, "low": 8.027, "close": 8.064, "volume": 10.52, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 8.064, "high": 8.064, "low": 8.064, "close": 8.064, "volume": 0.0, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 8.064, "high": 8.064, "low": 8.064, "close": 8.064, "volume": 0.0, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 8.081, "high": 8.099, "low": 8.081, "close": 8.099, "volume": 18.47, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 8.002, "high": 8.002, "low": 7.997, "close": 7.997, "volume": 73.49, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 7.996, "high": 7.996, "low": 7.886, "close": 7.886, "volume": 151.86, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 7.88, "high": 7.88, "low": 7.88, "close": 7.88, "volume": 4.0, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 7.874, "high": 7.874, "low": 7.832, "close": 7.832, "volume": 230.88, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 7.831, "high": 7.831, "low": 7.774, "close": 7.774, "volume": 41.54, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 7.826, "high": 7.827, "low": 7.775, "close": 7.775, "volume": 31.45, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 7.774, "high": 7.774, "low": 7.743, "close": 7.743, "volume": 64.66, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 7.804, "high": 7.806, "low": 7.804, "close": 7.806, "volume": 69.76, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 7.806, "high": 7.806, "low": 7.806, "close": 7.806, "volume": 0.0, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 7.744, "high": 7.75, "low": 7.691, "close": 7.691, "volume": 265.62, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 7.678, "high": 7.679, "low": 7.678, "close": 7.679, "volume": 15.68, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 7.679, "high": 7.679, "low": 7.679, "close": 7.679, "volume": 0.0, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 7.707, "high": 7.707, "low": 7.707, "close": 7.707, "volume": 1.29, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 7.707, "high": 7.707, "low": 7.707, "close": 7.707, "volume": 0.0, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 7.737, "high": 7.793, "low": 7.737, "close": 7.793, "volume": 166.56, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 7.72, "high": 7.72, "low": 7.699, "close": 7.704, "volume": 198.81, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 7.679, "high": 7.679, "low": 7.666, "close": 7.666, "volume": 32.92, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 7.658, "high": 7.672, "low": 7.576, "close": 7.576, "volume": 104.31, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 7.57, "high": 7.64, "low": 7.545, "close": 7.563, "volume": 82.16, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 7.624, "high": 7.624, "low": 7.496, "close": 7.594, "volume": 431.79, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 7.595, "high": 7.694, "low": 7.595, "close": 7.694, "volume": 129.94, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 7.702, "high": 7.76, "low": 7.702, "close": 7.76, "volume": 71.3, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 7.67, "high": 7.67, "low": 7.67, "close": 7.67, "volume": 2.03, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 7.69, "high": 7.826, "low": 7.69, "close": 7.826, "volume": 43.91, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 7.798, "high": 7.878, "low": 7.798, "close": 7.878, "volume": 207.21, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 7.879, "high": 7.994, "low": 7.854, "close": 7.994, "volume": 889.22, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 7.996, "high": 8.081, "low": 7.996, "close": 8.081, "volume": 106.52, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 8.081, "high": 8.143, "low": 8.081, "close": 8.102, "volume": 200.6, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 8.055, "high": 8.098, "low": 8.055, "close": 8.098, "volume": 148.8, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 8.041, "high": 8.087, "low": 8.04, "close": 8.087, "volume": 105.96, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 8.087, "high": 8.087, "low": 8.087, "close": 8.087, "volume": 0.0, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 8.037, "high": 8.037, "low": 7.992, "close": 7.992, "volume": 267.33, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 8.001, "high": 8.058, "low": 8.001, "close": 8.052, "volume": 108.87, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 8.064, "high": 8.087, "low": 8.064, "close": 8.087, "volume": 152.88, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 7.991, "high": 8.111, "low": 7.987, "close": 8.111, "volume": 166.71, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 8.125, "high": 8.125, "low": 8.125, "close": 8.125, "volume": 1.66, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 8.049, "high": 8.049, "low": 8.049, "close": 8.049, "volume": 1.23, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 8.049, "high": 8.134, "low": 8.049, "close": 8.134, "volume": 1.92, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 8.143, "high": 8.205, "low": 8.097, "close": 8.203, "volume": 204.59, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 8.202, "high": 8.202, "low": 8.062, "close": 8.121, "volume": 344.67, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 8.047, "high": 8.047, "low": 8.001, "close": 8.001, "volume": 128.14, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 7.997, "high": 8.005, "low": 7.951, "close": 8.005, "volume": 27.61, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 7.948, "high": 8.034, "low": 7.933, "close": 8.02, "volume": 46.33, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 7.971, "high": 7.971, "low": 7.971, "close": 7.971, "volume": 40.35, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 7.961, "high": 8.064, "low": 7.944, "close": 8.064, "volume": 305.16, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 8.065, "high": 8.065, "low": 8.065, "close": 8.065, "volume": 0.16, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 8.065, "high": 8.065, "low": 8.065, "close": 8.065, "volume": 0.0, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 8.065, "high": 8.065, "low": 8.065, "close": 8.065, "volume": 0.0, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 8.058, "high": 8.058, "low": 8.058, "close": 8.058, "volume": 0.26, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 8.049, "high": 8.104, "low": 8.007, "close": 8.104, "volume": 140.56, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 8.111, "high": 8.184, "low": 8.111, "close": 8.184, "volume": 37.9, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 8.073, "high": 8.168, "low": 8.063, "close": 8.063, "volume": 135.41, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 8.118, "high": 8.13, "low": 8.118, "close": 8.13, "volume": 18.6, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 8.063, "high": 8.063, "low": 7.966, "close": 7.966, "volume": 88.87, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 8.026, "high": 8.026, "low": 8.026, "close": 8.026, "volume": 37.93, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 8.026, "high": 8.026, "low": 8.026, "close": 8.026, "volume": 0.0, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 7.965, "high": 7.965, "low": 7.87, "close": 7.87, "volume": 300.72, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 7.868, "high": 7.899, "low": 7.765, "close": 7.807, "volume": 328.31, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 7.88, "high": 7.88, "low": 7.822, "close": 7.872, "volume": 60.71, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 7.907, "high": 8.004, "low": 7.907, "close": 8.004, "volume": 58.85, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 8.0, "high": 8.027, "low": 8.0, "close": 8.027, "volume": 137.39, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 8.029, "high": 8.064, "low": 8.029, "close": 8.064, "volume": 23.28, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 8.071, "high": 8.096, "low": 8.071, "close": 8.096, "volume": 120.49, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 8.099, "high": 8.107, "low": 8.099, "close": 8.106, "volume": 21.87, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 8.023, "high": 8.042, "low": 7.953, "close": 7.953, "volume": 381.91, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 8.017, "high": 8.129, "low": 7.973, "close": 8.129, "volume": 629.64, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 8.036, "high": 8.036, "low": 7.941, "close": 7.941, "volume": 190.5, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 7.933, "high": 7.983, "low": 7.719, "close": 7.872, "volume": 486.3, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 7.868, "high": 7.929, "low": 7.818, "close": 7.861, "volume": 123.64, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 7.913, "high": 7.931, "low": 7.804, "close": 7.804, "volume": 328.31, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 7.799, "high": 7.826, "low": 7.737, "close": 7.823, "volume": 122.71, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 7.828, "high": 7.865, "low": 7.74, "close": 7.74, "volume": 249.45, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 7.737, "high": 7.737, "low": 7.203, "close": 7.441, "volume": 2638.25, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 7.457, "high": 7.499, "low": 7.334, "close": 7.437, "volume": 389.4, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 7.486, "high": 7.531, "low": 7.44, "close": 7.44, "volume": 211.21, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 7.433, "high": 7.719, "low": 7.432, "close": 7.709, "volume": 300.62, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 7.653, "high": 7.772, "low": 7.653, "close": 7.697, "volume": 459.54, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 7.685, "high": 7.706, "low": 7.639, "close": 7.639, "volume": 520.17, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 7.637, "high": 7.638, "low": 7.637, "close": 7.638, "volume": 6.55, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 7.634, "high": 7.634, "low": 7.601, "close": 7.633, "volume": 41.5, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 7.601, "high": 7.601, "low": 7.523, "close": 7.523, "volume": 86.65, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 7.554, "high": 7.554, "low": 7.554, "close": 7.554, "volume": 31.38, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 7.574, "high": 7.628, "low": 7.574, "close": 7.628, "volume": 115.75, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 7.545, "high": 7.545, "low": 7.545, "close": 7.545, "volume": 4.42, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 7.545, "high": 7.545, "low": 7.545, "close": 7.545, "volume": 0.0, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 7.546, "high": 7.546, "low": 7.546, "close": 7.546, "volume": 72.96, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 7.548, "high": 7.553, "low": 7.454, "close": 7.454, "volume": 333.71, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 7.453, "high": 7.469, "low": 7.31, "close": 7.31, "volume": 216.07, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 7.294, "high": 7.354, "low": 7.293, "close": 7.331, "volume": 69.76, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 7.288, "high": 7.37, "low": 7.288, "close": 7.363, "volume": 5.11, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 7.386, "high": 7.435, "low": 7.369, "close": 7.435, "volume": 103.47, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 7.458, "high": 7.458, "low": 7.458, "close": 7.458, "volume": 0.67, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 7.459, "high": 7.459, "low": 7.387, "close": 7.387, "volume": 18.41, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 7.455, "high": 7.473, "low": 7.44, "close": 7.44, "volume": 76.34, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 7.434, "high": 7.434, "low": 7.396, "close": 7.396, "volume": 39.79, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 7.403, "high": 7.403, "low": 7.379, "close": 7.379, "volume": 100.67, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 7.44, "high": 7.44, "low": 7.44, "close": 7.44, "volume": 0.67, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 7.465, "high": 7.465, "low": 7.377, "close": 7.377, "volume": 20.53, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 7.462, "high": 7.462, "low": 7.387, "close": 7.387, "volume": 46.32, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 7.424, "high": 7.478, "low": 7.424, "close": 7.478, "volume": 176.19, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 7.489, "high": 7.647, "low": 7.489, "close": 7.647, "volume": 94.38, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 7.656, "high": 7.793, "low": 7.627, "close": 7.627, "volume": 831.52, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 7.62, "high": 7.685, "low": 7.56, "close": 7.56, "volume": 441.24, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 7.578, "high": 7.578, "low": 7.578, "close": 7.578, "volume": 34.16, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 7.603, "high": 7.603, "low": 7.603, "close": 7.603, "volume": 11.98, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 7.554, "high": 7.554, "low": 7.554, "close": 7.554, "volume": 1.76, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 7.539, "high": 7.55, "low": 7.453, "close": 7.453, "volume": 316.52, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 7.473, "high": 7.473, "low": 7.44, "close": 7.44, "volume": 1.7, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 7.432, "high": 7.493, "low": 7.429, "close": 7.493, "volume": 16.25, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 7.497, "high": 7.497, "low": 7.497, "close": 7.497, "volume": 0.66, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 7.506, "high": 7.506, "low": 7.409, "close": 7.409, "volume": 10.2, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 7.405, "high": 7.415, "low": 7.335, "close": 7.415, "volume": 52.12, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 7.429, "high": 7.473, "low": 7.429, "close": 7.473, "volume": 164.28, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 7.491, "high": 7.555, "low": 7.491, "close": 7.555, "volume": 33.94, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 7.563, "high": 7.573, "low": 7.528, "close": 7.573, "volume": 25.38, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 7.573, "high": 7.573, "low": 7.573, "close": 7.573, "volume": 0.0, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 7.573, "high": 7.573, "low": 7.573, "close": 7.573, "volume": 0.0, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 7.483, "high": 7.483, "low": 7.472, "close": 7.472, "volume": 69.45, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 7.531, "high": 7.531, "low": 7.531, "close": 7.531, "volume": 0.66, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 7.558, "high": 7.589, "low": 7.558, "close": 7.589, "volume": 86.08, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 7.589, "high": 7.589, "low": 7.589, "close": 7.589, "volume": 0.0, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 7.588, "high": 7.588, "low": 7.516, "close": 7.516, "volume": 36.85, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 7.588, "high": 7.628, "low": 7.523, "close": 7.523, "volume": 152.82, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 7.505, "high": 7.505, "low": 7.462, "close": 7.462, "volume": 61.96, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 7.454, "high": 7.454, "low": 7.372, "close": 7.372, "volume": 42.76, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 7.364, "high": 7.456, "low": 7.364, "close": 7.456, "volume": 2.03, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 7.403, "high": 7.437, "low": 7.31, "close": 7.379, "volume": 119.28, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 7.396, "high": 7.396, "low": 7.394, "close": 7.394, "volume": 1.74, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 7.399, "high": 7.531, "low": 7.399, "close": 7.531, "volume": 148.26, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 7.531, "high": 7.531, "low": 7.531, "close": 7.531, "volume": 0.0, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 7.451, "high": 7.547, "low": 7.432, "close": 7.547, "volume": 317.85, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 7.547, "high": 7.547, "low": 7.547, "close": 7.547, "volume": 0.0, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 7.549, "high": 7.561, "low": 7.549, "close": 7.561, "volume": 11.01, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 7.561, "high": 7.561, "low": 7.561, "close": 7.561, "volume": 0.0, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 7.485, "high": 7.573, "low": 7.485, "close": 7.494, "volume": 138.88, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 7.475, "high": 7.563, "low": 7.472, "close": 7.563, "volume": 137.44, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 7.505, "high": 7.527, "low": 7.505, "close": 7.527, "volume": 41.43, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 7.497, "high": 7.519, "low": 7.494, "close": 7.494, "volume": 102.15, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 7.473, "high": 7.531, "low": 7.399, "close": 7.456, "volume": 332.17, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 7.495, "high": 7.512, "low": 7.495, "close": 7.512, "volume": 64.87, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 7.551, "high": 7.628, "low": 7.551, "close": 7.589, "volume": 75.71, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 7.626, "high": 7.686, "low": 7.574, "close": 7.686, "volume": 121.33, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 7.691, "high": 7.694, "low": 7.691, "close": 7.694, "volume": 1.31, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 7.702, "high": 7.751, "low": 7.702, "close": 7.751, "volume": 562.61, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 7.758, "high": 7.776, "low": 7.667, "close": 7.776, "volume": 182.71, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 7.776, "high": 7.845, "low": 7.776, "close": 7.845, "volume": 35.22, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 7.86, "high": 7.86, "low": 7.765, "close": 7.765, "volume": 3.3, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 7.86, "high": 7.969, "low": 7.821, "close": 7.883, "volume": 358.94, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 7.97, "high": 7.986, "low": 7.881, "close": 7.978, "volume": 185.12, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 7.917, "high": 7.946, "low": 7.914, "close": 7.946, "volume": 280.78, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 7.869, "high": 7.869, "low": 7.838, "close": 7.838, "volume": 32.47, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 7.954, "high": 7.954, "low": 7.954, "close": 7.954, "volume": 7.86, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 7.954, "high": 7.954, "low": 7.954, "close": 7.954, "volume": 0.0, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 7.954, "high": 7.954, "low": 7.954, "close": 7.954, "volume": 0.0, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 7.954, "high": 7.954, "low": 7.954, "close": 7.954, "volume": 0.0, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 7.844, "high": 7.844, "low": 7.839, "close": 7.839, "volume": 12.19, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 7.839, "high": 7.839, "low": 7.839, "close": 7.839, "volume": 0.0, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 7.839, "high": 7.839, "low": 7.839, "close": 7.839, "volume": 0.0, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 7.835, "high": 7.886, "low": 7.772, "close": 7.886, "volume": 34.95, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 7.843, "high": 7.886, "low": 7.819, "close": 7.886, "volume": 66.27, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 7.772, "high": 7.772, "low": 7.766, "close": 7.766, "volume": 15.01, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 7.863, "high": 7.98, "low": 7.863, "close": 7.971, "volume": 139.64, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 7.892, "high": 7.892, "low": 7.891, "close": 7.891, "volume": 2.5, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 7.869, "high": 7.963, "low": 7.869, "close": 7.963, "volume": 111.68, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 7.879, "high": 7.975, "low": 7.87, "close": 7.904, "volume": 166.15, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 7.869, "high": 7.929, "low": 7.832, "close": 7.929, "volume": 166.33, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 7.957, "high": 7.996, "low": 7.889, "close": 7.996, "volume": 21.06, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 7.933, "high": 7.998, "low": 7.929, "close": 7.998, "volume": 97.85, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 7.998, "high": 7.998, "low": 7.998, "close": 7.998, "volume": 0.0, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 7.998, "high": 7.998, "low": 7.998, "close": 7.998, "volume": 0.0, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 7.901, "high": 7.901, "low": 7.85, "close": 7.885, "volume": 283.51, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 7.885, "high": 7.885, "low": 7.885, "close": 7.885, "volume": 0.0, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 7.956, "high": 7.956, "low": 7.956, "close": 7.956, "volume": 3.25, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 7.956, "high": 7.956, "low": 7.956, "close": 7.956, "volume": 0.0, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 7.955, "high": 7.955, "low": 7.955, "close": 7.955, "volume": 1.79, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 7.955, "high": 8.059, "low": 7.946, "close": 7.946, "volume": 634.22, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 8.059, "high": 8.059, "low": 8.059, "close": 8.059, "volume": 6.72, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 8.06, "high": 8.06, "low": 7.941, "close": 7.941, "volume": 79.7, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 7.939, "high": 8.049, "low": 7.939, "close": 8.049, "volume": 115.7, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 8.0, "high": 8.0, "low": 8.0, "close": 8.0, "volume": 207.46, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 8.055, "high": 8.099, "low": 8.055, "close": 8.099, "volume": 386.6, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 8.006, "high": 8.092, "low": 7.954, "close": 8.092, "volume": 279.19, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 8.016, "high": 8.023, "low": 7.954, "close": 8.016, "volume": 119.37, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 8.046, "high": 8.192, "low": 8.041, "close": 8.132, "volume": 271.82, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 8.19, "high": 8.23, "low": 8.062, "close": 8.204, "volume": 502.11, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 8.219, "high": 8.219, "low": 8.214, "close": 8.214, "volume": 1.22, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 8.154, "high": 8.259, "low": 8.154, "close": 8.259, "volume": 47.58, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 8.27, "high": 8.283, "low": 8.164, "close": 8.283, "volume": 19.35, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 8.204, "high": 8.204, "low": 8.179, "close": 8.179, "volume": 68.41, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 8.195, "high": 8.289, "low": 8.161, "close": 8.289, "volume": 312.3, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 8.292, "high": 8.32, "low": 8.242, "close": 8.242, "volume": 105.7, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 8.268, "high": 8.268, "low": 8.163, "close": 8.163, "volume": 454.95, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 8.161, "high": 8.161, "low": 8.119, "close": 8.119, "volume": 27.64, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 8.138, "high": 8.14, "low": 8.138, "close": 8.14, "volume": 103.15, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 8.114, "high": 8.114, "low": 8.029, "close": 8.029, "volume": 119.41, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 8.016, "high": 8.016, "low": 8.013, "close": 8.013, "volume": 10.1, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 8.011, "high": 8.011, "low": 8.011, "close": 8.011, "volume": 201.93, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 8.001, "high": 8.006, "low": 7.978, "close": 8.006, "volume": 69.76, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 8.006, "high": 8.006, "low": 8.006, "close": 8.006, "volume": 0.0, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 7.971, "high": 7.971, "low": 7.948, "close": 7.948, "volume": 59.44, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 7.949, "high": 7.949, "low": 7.941, "close": 7.941, "volume": 18.29, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 7.933, "high": 7.933, "low": 7.872, "close": 7.872, "volume": 32.99, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 7.876, "high": 7.876, "low": 7.876, "close": 7.876, "volume": 9.86, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 7.87, "high": 7.893, "low": 7.85, "close": 7.893, "volume": 60.26, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 7.888, "high": 7.888, "low": 7.888, "close": 7.888, "volume": 31.7, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 7.881, "high": 7.884, "low": 7.881, "close": 7.884, "volume": 38.39, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 7.84, "high": 7.84, "low": 7.765, "close": 7.765, "volume": 121.02, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 7.76, "high": 7.765, "low": 7.671, "close": 7.688, "volume": 541.97, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 7.666, "high": 7.759, "low": 7.666, "close": 7.703, "volume": 46.85, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 7.691, "high": 7.691, "low": 7.691, "close": 7.691, "volume": 37.54, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 7.727, "high": 7.727, "low": 7.596, "close": 7.596, "volume": 54.47, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 7.587, "high": 7.59, "low": 7.514, "close": 7.514, "volume": 71.05, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 7.61, "high": 7.61, "low": 7.504, "close": 7.504, "volume": 34.65, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 7.508, "high": 7.545, "low": 7.5, "close": 7.5, "volume": 131.55, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 7.587, "high": 7.636, "low": 7.587, "close": 7.636, "volume": 128.62, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 7.636, "high": 7.681, "low": 7.636, "close": 7.681, "volume": 40.65, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 7.681, "high": 7.681, "low": 7.681, "close": 7.681, "volume": 0.0, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 7.682, "high": 7.694, "low": 7.682, "close": 7.684, "volume": 17.21, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 7.614, "high": 7.699, "low": 7.614, "close": 7.654, "volume": 91.08, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 7.604, "high": 7.739, "low": 7.576, "close": 7.739, "volume": 283.6, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 7.751, "high": 7.835, "low": 7.711, "close": 7.711, "volume": 218.0, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 7.714, "high": 7.807, "low": 7.714, "close": 7.798, "volume": 160.79, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 7.798, "high": 7.798, "low": 7.798, "close": 7.798, "volume": 0.0, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 7.798, "high": 7.798, "low": 7.798, "close": 7.798, "volume": 0.0, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 7.815, "high": 7.815, "low": 7.699, "close": 7.755, "volume": 176.61, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 7.78, "high": 7.82, "low": 7.78, "close": 7.82, "volume": 37.17, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 7.826, "high": 7.864, "low": 7.826, "close": 7.864, "volume": 20.13, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 7.81, "high": 7.81, "low": 7.81, "close": 7.81, "volume": 14.12, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 7.798, "high": 7.833, "low": 7.765, "close": 7.765, "volume": 57.54, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 7.855, "high": 7.974, "low": 7.855, "close": 7.915, "volume": 180.52, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 7.876, "high": 7.973, "low": 7.876, "close": 7.958, "volume": 104.1, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 7.971, "high": 8.03, "low": 7.962, "close": 8.03, "volume": 96.67, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 7.95, "high": 7.965, "low": 7.731, "close": 7.826, "volume": 343.6, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 7.826, "high": 7.866, "low": 7.74, "close": 7.74, "volume": 279.84, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 7.736, "high": 7.795, "low": 7.699, "close": 7.699, "volume": 215.24, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 7.691, "high": 7.691, "low": 7.647, "close": 7.647, "volume": 23.37, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 7.644, "high": 7.644, "low": 7.582, "close": 7.582, "volume": 68.55, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 7.579, "high": 7.638, "low": 7.579, "close": 7.617, "volume": 167.31, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 7.634, "high": 7.634, "low": 7.569, "close": 7.569, "volume": 95.84, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 7.593, "high": 7.593, "low": 7.523, "close": 7.523, "volume": 59.56, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 7.582, "high": 7.582, "low": 7.582, "close": 7.582, "volume": 0.66, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 7.571, "high": 7.571, "low": 7.571, "close": 7.571, "volume": 0.65, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 7.554, "high": 7.682, "low": 7.554, "close": 7.682, "volume": 174.16, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 7.686, "high": 7.76, "low": 7.634, "close": 7.634, "volume": 183.93, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 7.627, "high": 7.627, "low": 7.577, "close": 7.577, "volume": 23.28, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 7.664, "high": 7.664, "low": 7.554, "close": 7.643, "volume": 12.23, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 7.544, "high": 7.592, "low": 7.505, "close": 7.506, "volume": 234.11, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 7.561, "high": 7.561, "low": 7.5, "close": 7.523, "volume": 38.85, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 7.533, "high": 7.581, "low": 7.488, "close": 7.581, "volume": 80.59, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 7.497, "high": 7.55, "low": 7.462, "close": 7.55, "volume": 26.44, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 7.455, "high": 7.53, "low": 7.44, "close": 7.53, "volume": 29.39, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 7.432, "high": 7.445, "low": 7.419, "close": 7.419, "volume": 17.32, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 7.448, "high": 7.448, "low": 7.439, "close": 7.439, "volume": 3.2, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 7.414, "high": 7.453, "low": 7.372, "close": 7.372, "volume": 32.67, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 7.449, "high": 7.449, "low": 7.33, "close": 7.33, "volume": 31.89, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 7.36, "high": 7.36, "low": 7.36, "close": 7.36, "volume": 0.68, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 7.427, "high": 7.427, "low": 7.243, "close": 7.26, "volume": 135.11, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 7.337, "high": 7.403, "low": 7.337, "close": 7.403, "volume": 100.69, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 7.417, "high": 7.417, "low": 7.417, "close": 7.417, "volume": 0.67, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 7.385, "high": 7.385, "low": 7.329, "close": 7.329, "volume": 6.48, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 7.409, "high": 7.409, "low": 7.409, "close": 7.409, "volume": 0.68, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 7.399, "high": 7.399, "low": 7.399, "close": 7.399, "volume": 0.67, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 7.381, "high": 7.381, "low": 7.381, "close": 7.381, "volume": 0.67, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 7.389, "high": 7.389, "low": 7.389, "close": 7.389, "volume": 0.67, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 7.396, "high": 7.396, "low": 7.396, "close": 7.396, "volume": 0.67, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 7.398, "high": 7.42, "low": 7.398, "close": 7.42, "volume": 15.97, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 7.419, "high": 7.419, "low": 7.419, "close": 7.419, "volume": 0.67, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 7.415, "high": 7.415, "low": 7.152, "close": 7.152, "volume": 245.86, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 7.138, "high": 7.229, "low": 7.107, "close": 7.229, "volume": 193.9, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 7.229, "high": 7.229, "low": 7.229, "close": 7.229, "volume": 0.0, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 7.229, "high": 7.229, "low": 7.229, "close": 7.229, "volume": 0.0, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 7.14, "high": 7.209, "low": 7.139, "close": 7.209, "volume": 171.82, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 7.209, "high": 7.209, "low": 7.209, "close": 7.209, "volume": 0.0, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 7.139, "high": 7.139, "low": 7.136, "close": 7.136, "volume": 73.43, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 7.163, "high": 7.184, "low": 7.163, "close": 7.184, "volume": 84.27, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 7.184, "high": 7.184, "low": 7.184, "close": 7.184, "volume": 0.0, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 37.02, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 7.16, "high": 7.16, "low": 7.16, "close": 7.16, "volume": 0.0, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 7.133, "high": 7.133, "low": 7.008, "close": 7.008, "volume": 701.23, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 7.0, "high": 7.051, "low": 6.939, "close": 6.939, "volume": 131.69, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 6.922, "high": 6.965, "low": 6.844, "close": 6.965, "volume": 235.64, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 6.992, "high": 7.009, "low": 6.954, "close": 6.954, "volume": 50.42, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 6.954, "high": 6.954, "low": 6.954, "close": 6.954, "volume": 0.0, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 6.92, "high": 6.92, "low": 6.844, "close": 6.844, "volume": 130.5, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 6.949, "high": 6.965, "low": 6.949, "close": 6.965, "volume": 153.84, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 6.992, "high": 7.033, "low": 6.992, "close": 7.021, "volume": 28.42, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 7.041, "high": 7.078, "low": 7.041, "close": 7.078, "volume": 11.48, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 7.078, "high": 7.078, "low": 7.078, "close": 7.078, "volume": 0.0, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 7.034, "high": 7.04, "low": 7.033, "close": 7.038, "volume": 100.0, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 7.014, "high": 7.014, "low": 6.978, "close": 6.978, "volume": 1054.12, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 7.027, "high": 7.078, "low": 7.027, "close": 7.078, "volume": 113.1, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 7.078, "high": 7.078, "low": 7.078, "close": 7.078, "volume": 0.0, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 7.09, "high": 7.113, "low": 7.09, "close": 7.113, "volume": 49.51, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 7.034, "high": 7.034, "low": 7.021, "close": 7.021, "volume": 48.76, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 7.009, "high": 7.009, "low": 6.939, "close": 6.939, "volume": 125.5, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 6.962, "high": 6.962, "low": 6.962, "close": 6.962, "volume": 69.61, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 6.948, "high": 6.948, "low": 6.889, "close": 6.889, "volume": 77.48, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 6.885, "high": 6.885, "low": 6.869, "close": 6.869, "volume": 16.61, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 6.853, "high": 6.853, "low": 6.853, "close": 6.853, "volume": 5.97, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 6.893, "high": 6.957, "low": 6.893, "close": 6.942, "volume": 72.32, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 6.963, "high": 6.965, "low": 6.943, "close": 6.943, "volume": 65.26, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 6.959, "high": 6.959, "low": 6.959, "close": 6.959, "volume": 9.94, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 6.959, "high": 6.959, "low": 6.959, "close": 6.959, "volume": 0.0, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 6.877, "high": 6.877, "low": 6.873, "close": 6.873, "volume": 115.87, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 6.873, "high": 6.873, "low": 6.873, "close": 6.873, "volume": 0.0, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 6.854, "high": 6.854, "low": 6.772, "close": 6.772, "volume": 101.06, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 6.776, "high": 6.776, "low": 6.776, "close": 6.776, "volume": 13.29, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 6.843, "high": 6.843, "low": 6.808, "close": 6.808, "volume": 39.13, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 6.808, "high": 6.808, "low": 6.808, "close": 6.808, "volume": 0.0, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 6.808, "high": 6.808, "low": 6.808, "close": 6.808, "volume": 0.0, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 6.769, "high": 6.794, "low": 6.628, "close": 6.628, "volume": 358.9, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 6.645, "high": 6.769, "low": 6.645, "close": 6.769, "volume": 165.89, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 6.765, "high": 6.792, "low": 6.765, "close": 6.792, "volume": 19.37, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 6.795, "high": 6.853, "low": 6.795, "close": 6.853, "volume": 205.52, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 6.869, "high": 6.869, "low": 6.869, "close": 6.869, "volume": 17.74, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 6.869, "high": 6.869, "low": 6.869, "close": 6.869, "volume": 0.0, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 6.869, "high": 6.869, "low": 6.869, "close": 6.869, "volume": 0.0, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 6.881, "high": 6.895, "low": 6.881, "close": 6.895, "volume": 9.27, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 6.898, "high": 6.898, "low": 6.898, "close": 6.898, "volume": 2.5, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 6.906, "high": 6.906, "low": 6.906, "close": 6.906, "volume": 3.17, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 6.922, "high": 6.94, "low": 6.922, "close": 6.94, "volume": 16.84, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 6.948, "high": 6.948, "low": 6.948, "close": 6.948, "volume": 4.96, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 6.893, "high": 6.956, "low": 6.892, "close": 6.956, "volume": 13.54, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 6.956, "high": 6.956, "low": 6.956, "close": 6.956, "volume": 0.0, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 6.955, "high": 6.965, "low": 6.955, "close": 6.965, "volume": 15.25, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 6.992, "high": 7.063, "low": 6.992, "close": 7.063, "volume": 41.51, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 7.009, "high": 7.009, "low": 7.009, "close": 7.009, "volume": 2.14, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 7.063, "high": 7.2, "low": 7.063, "close": 7.151, "volume": 2448.53, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 7.107, "high": 7.107, "low": 7.047, "close": 7.047, "volume": 859.97, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 7.044, "high": 7.251, "low": 7.044, "close": 7.218, "volume": 268.9, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 7.178, "high": 7.185, "low": 7.178, "close": 7.185, "volume": 52.55, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 7.173, "high": 7.173, "low": 7.159, "close": 7.159, "volume": 71.56, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 7.138, "high": 7.138, "low": 6.992, "close": 6.992, "volume": 58.23, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 7.092, "high": 7.155, "low": 7.092, "close": 7.155, "volume": 168.71, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 7.155, "high": 7.155, "low": 7.155, "close": 7.155, "volume": 0.0, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 7.155, "high": 7.155, "low": 7.155, "close": 7.155, "volume": 0.0, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 7.163, "high": 7.195, "low": 7.132, "close": 7.195, "volume": 74.69, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 7.203, "high": 7.596, "low": 7.203, "close": 7.596, "volume": 343.24, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 7.598, "high": 7.793, "low": 7.588, "close": 7.626, "volume": 1628.55, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 7.676, "high": 7.888, "low": 7.62, "close": 7.888, "volume": 206.58, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 7.807, "high": 8.227, "low": 7.807, "close": 8.227, "volume": 587.5, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 8.23, "high": 8.55, "low": 8.119, "close": 8.526, "volume": 2614.88, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 8.547, "high": 9.081, "low": 8.357, "close": 8.955, "volume": 7471.31, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 8.976, "high": 9.428, "low": 8.912, "close": 9.137, "volume": 791.59, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 9.137, "high": 9.171, "low": 8.67, "close": 8.931, "volume": 1923.63, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 8.846, "high": 8.947, "low": 8.587, "close": 8.947, "volume": 656.14, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 8.961, "high": 9.195, "low": 8.898, "close": 9.195, "volume": 893.91, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 9.075, "high": 9.079, "low": 9.047, "close": 9.047, "volume": 113.8, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 9.14, "high": 9.18, "low": 8.961, "close": 9.044, "volume": 219.08, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 9.06, "high": 9.177, "low": 9.06, "close": 9.084, "volume": 537.25, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 9.137, "high": 9.152, "low": 9.027, "close": 9.102, "volume": 164.93, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 9.135, "high": 9.274, "low": 9.06, "close": 9.17, "volume": 526.64, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 9.062, "high": 9.332, "low": 9.056, "close": 9.3, "volume": 1051.23, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 9.2, "high": 9.365, "low": 9.2, "close": 9.365, "volume": 70.56, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 9.365, "high": 9.365, "low": 9.227, "close": 9.233, "volume": 34.66, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 9.233, "high": 9.283, "low": 9.17, "close": 9.17, "volume": 471.66, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 9.211, "high": 9.282, "low": 9.152, "close": 9.282, "volume": 59.57, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 9.294, "high": 9.425, "low": 9.223, "close": 9.408, "volume": 1026.87, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 9.346, "high": 9.479, "low": 9.315, "close": 9.476, "volume": 184.7, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 9.479, "high": 9.702, "low": 9.384, "close": 9.576, "volume": 689.72, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 9.564, "high": 9.564, "low": 9.295, "close": 9.295, "volume": 506.1, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 9.38, "high": 9.487, "low": 9.28, "close": 9.399, "volume": 317.02, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 9.29, "high": 9.501, "low": 9.266, "close": 9.345, "volume": 191.03, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 9.371, "high": 9.444, "low": 9.326, "close": 9.424, "volume": 56.5, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 9.363, "high": 9.363, "low": 9.21, "close": 9.21, "volume": 277.69, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 9.206, "high": 9.285, "low": 9.131, "close": 9.187, "volume": 122.96, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 9.129, "high": 9.129, "low": 9.0, "close": 9.074, "volume": 230.68, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 9.001, "high": 9.029, "low": 8.808, "close": 8.934, "volume": 1732.54, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 8.936, "high": 8.983, "low": 8.872, "close": 8.983, "volume": 80.58, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 8.877, "high": 8.877, "low": 8.876, "close": 8.876, "volume": 15.98, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 8.947, "high": 8.947, "low": 8.875, "close": 8.875, "volume": 62.51, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 8.875, "high": 8.875, "low": 8.875, "close": 8.875, "volume": 0.0, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 8.956, "high": 8.956, "low": 8.956, "close": 8.956, "volume": 34.44, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 8.985, "high": 9.15, "low": 8.985, "close": 9.15, "volume": 81.4, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 9.151, "high": 9.199, "low": 8.934, "close": 8.934, "volume": 232.89, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 9.001, "high": 9.001, "low": 8.91, "close": 8.91, "volume": 29.62, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 9.031, "high": 9.069, "low": 9.029, "close": 9.069, "volume": 117.35, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 9.074, "high": 9.154, "low": 9.056, "close": 9.056, "volume": 78.44, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 9.161, "high": 9.161, "low": 9.088, "close": 9.135, "volume": 111.96, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 9.032, "high": 9.125, "low": 9.027, "close": 9.125, "volume": 40.37, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 9.015, "high": 9.015, "low": 9.011, "close": 9.011, "volume": 33.54, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 9.011, "high": 9.011, "low": 8.988, "close": 8.988, "volume": 20.74, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 9.011, "high": 9.086, "low": 9.011, "close": 9.086, "volume": 37.19, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 9.013, "high": 9.014, "low": 8.871, "close": 8.871, "volume": 195.69, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 8.866, "high": 8.866, "low": 8.83, "close": 8.83, "volume": 20.75, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 8.935, "high": 9.001, "low": 8.853, "close": 8.853, "volume": 234.95, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 8.907, "high": 8.92, "low": 8.907, "close": 8.92, "volume": 76.42, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 8.838, "high": 8.838, "low": 8.814, "close": 8.814, "volume": 90.56, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 8.814, "high": 8.814, "low": 8.814, "close": 8.814, "volume": 0.0, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 8.933, "high": 8.933, "low": 8.88, "close": 8.88, "volume": 54.97, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 8.853, "high": 8.853, "low": 8.852, "close": 8.852, "volume": 0.3, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 8.817, "high": 8.832, "low": 8.786, "close": 8.786, "volume": 166.17, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 8.785, "high": 8.785, "low": 8.721, "close": 8.747, "volume": 74.68, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 8.719, "high": 8.719, "low": 8.687, "close": 8.687, "volume": 42.31, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 8.727, "high": 8.747, "low": 8.687, "close": 8.747, "volume": 117.14, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 8.704, "high": 8.704, "low": 8.704, "close": 8.704, "volume": 43.98, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 8.759, "high": 8.759, "low": 8.687, "close": 8.743, "volume": 77.57, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 8.808, "high": 9.031, "low": 8.808, "close": 9.031, "volume": 163.08, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 9.03, "high": 9.03, "low": 8.853, "close": 8.853, "volume": 130.85, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 8.841, "high": 8.927, "low": 8.687, "close": 8.687, "volume": 173.35, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 8.687, "high": 8.79, "low": 8.67, "close": 8.79, "volume": 354.81, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 8.814, "high": 8.814, "low": 8.674, "close": 8.711, "volume": 212.17, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 8.674, "high": 8.674, "low": 8.53, "close": 8.608, "volume": 341.23, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 8.607, "high": 8.737, "low": 8.607, "close": 8.737, "volume": 110.23, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 8.737, "high": 8.737, "low": 8.737, "close": 8.737, "volume": 18.54, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 8.737, "high": 8.737, "low": 8.737, "close": 8.737, "volume": 0.0, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 8.742, "high": 8.756, "low": 8.742, "close": 8.756, "volume": 9.75, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 8.756, "high": 8.756, "low": 8.756, "close": 8.756, "volume": 0.0, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 8.779, "high": 8.854, "low": 8.779, "close": 8.854, "volume": 148.98, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 8.864, "high": 8.907, "low": 8.776, "close": 8.903, "volume": 58.9, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 8.8, "high": 8.865, "low": 8.76, "close": 8.76, "volume": 335.67, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 8.759, "high": 8.863, "low": 8.719, "close": 8.792, "volume": 563.58, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 8.719, "high": 8.719, "low": 8.681, "close": 8.681, "volume": 106.89, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 8.714, "high": 8.789, "low": 8.714, "close": 8.789, "volume": 158.43, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 8.82, "high": 9.098, "low": 8.82, "close": 9.098, "volume": 180.97, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 9.0, "high": 9.131, "low": 8.962, "close": 9.13, "volume": 249.38, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 9.132, "high": 9.132, "low": 9.011, "close": 9.011, "volume": 70.57, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 9.007, "high": 9.007, "low": 8.988, "close": 8.988, "volume": 47.47, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 9.058, "high": 9.068, "low": 8.975, "close": 9.068, "volume": 88.95, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 9.061, "high": 9.098, "low": 9.01, "close": 9.098, "volume": 407.27, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 9.131, "high": 9.154, "low": 9.131, "close": 9.154, "volume": 49.22, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 9.052, "high": 9.052, "low": 8.962, "close": 9.005, "volume": 197.23, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 8.953, "high": 8.953, "low": 8.953, "close": 8.953, "volume": 1.24, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 8.949, "high": 8.949, "low": 8.91, "close": 8.91, "volume": 48.12, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 8.95, "high": 8.987, "low": 8.95, "close": 8.987, "volume": 115.48, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 8.908, "high": 8.908, "low": 8.883, "close": 8.883, "volume": 97.17, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 8.883, "high": 8.92, "low": 8.801, "close": 8.92, "volume": 154.9, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 8.93, "high": 9.092, "low": 8.905, "close": 9.054, "volume": 216.45, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 9.041, "high": 9.152, "low": 9.01, "close": 9.039, "volume": 449.22, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 9.141, "high": 9.162, "low": 8.988, "close": 8.988, "volume": 156.19, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 9.015, "high": 9.015, "low": 9.015, "close": 9.015, "volume": 44.37, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 9.013, "high": 9.303, "low": 9.013, "close": 9.303, "volume": 353.47, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 9.317, "high": 9.323, "low": 9.204, "close": 9.292, "volume": 100.22, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 9.203, "high": 9.337, "low": 9.127, "close": 9.127, "volume": 336.38, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 9.123, "high": 9.201, "low": 9.068, "close": 9.087, "volume": 111.41, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 9.177, "high": 9.227, "low": 9.106, "close": 9.223, "volume": 136.83, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 9.232, "high": 9.362, "low": 9.206, "close": 9.206, "volume": 234.43, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 9.2, "high": 9.437, "low": 9.185, "close": 9.437, "volume": 954.1, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 9.436, "high": 9.501, "low": 9.35, "close": 9.501, "volume": 253.53, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 9.399, "high": 9.468, "low": 9.296, "close": 9.296, "volume": 243.01, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 9.352, "high": 9.404, "low": 9.246, "close": 9.246, "volume": 149.16, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 9.288, "high": 9.288, "low": 9.206, "close": 9.249, "volume": 84.88, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 9.24, "high": 9.268, "low": 9.196, "close": 9.196, "volume": 170.11, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 9.234, "high": 9.234, "low": 9.183, "close": 9.183, "volume": 138.05, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 9.165, "high": 9.309, "low": 9.14, "close": 9.309, "volume": 152.55, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 9.331, "high": 9.48, "low": 9.21, "close": 9.48, "volume": 477.48, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 9.375, "high": 9.567, "low": 9.374, "close": 9.441, "volume": 604.62, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 9.473, "high": 9.619, "low": 9.28, "close": 9.419, "volume": 1121.57, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 9.326, "high": 9.415, "low": 9.305, "close": 9.397, "volume": 2999.0, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 9.386, "high": 9.445, "low": 9.324, "close": 9.324, "volume": 264.5, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 9.456, "high": 9.484, "low": 9.42, "close": 9.484, "volume": 178.65, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 9.369, "high": 9.485, "low": 9.369, "close": 9.412, "volume": 177.9, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 9.412, "high": 9.485, "low": 9.104, "close": 9.184, "volume": 1200.29, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 9.214, "high": 9.241, "low": 8.933, "close": 8.933, "volume": 857.49, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 8.926, "high": 9.098, "low": 8.711, "close": 9.098, "volume": 1363.42, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 9.109, "high": 9.337, "low": 9.09, "close": 9.124, "volume": 1400.97, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 9.138, "high": 9.217, "low": 9.123, "close": 9.217, "volume": 55.77, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 9.22, "high": 9.378, "low": 9.196, "close": 9.265, "volume": 2860.64, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 9.28, "high": 9.394, "low": 9.28, "close": 9.283, "volume": 164.56, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 9.269, "high": 9.356, "low": 9.269, "close": 9.338, "volume": 194.49, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 9.401, "high": 9.401, "low": 9.22, "close": 9.338, "volume": 325.89, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 9.366, "high": 9.366, "low": 9.081, "close": 9.272, "volume": 501.9, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 9.281, "high": 9.281, "low": 8.774, "close": 8.774, "volume": 738.3, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 8.869, "high": 8.926, "low": 8.78, "close": 8.926, "volume": 382.63, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 8.88, "high": 8.979, "low": 8.85, "close": 8.979, "volume": 524.3, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 8.959, "high": 8.959, "low": 8.959, "close": 8.959, "volume": 1.25, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 8.876, "high": 8.927, "low": 8.871, "close": 8.871, "volume": 152.34, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 8.976, "high": 8.996, "low": 8.912, "close": 8.993, "volume": 185.19, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 8.94, "high": 9.069, "low": 8.94, "close": 9.069, "volume": 110.18, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 9.056, "high": 9.056, "low": 8.859, "close": 8.945, "volume": 271.21, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 8.864, "high": 8.869, "low": 8.816, "close": 8.869, "volume": 188.56, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 8.836, "high": 8.934, "low": 8.795, "close": 8.934, "volume": 371.96, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 8.935, "high": 9.18, "low": 8.85, "close": 9.054, "volume": 447.49, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 9.054, "high": 9.181, "low": 9.054, "close": 9.178, "volume": 385.28, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 9.195, "high": 9.255, "low": 9.131, "close": 9.216, "volume": 672.8, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 9.152, "high": 9.196, "low": 9.084, "close": 9.186, "volume": 298.24, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 9.199, "high": 9.221, "low": 9.08, "close": 9.109, "volume": 754.52, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 9.109, "high": 9.242, "low": 9.084, "close": 9.235, "volume": 2181.75, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 9.181, "high": 9.199, "low": 9.08, "close": 9.08, "volume": 898.78, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 9.074, "high": 9.113, "low": 8.9, "close": 9.113, "volume": 815.55, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 9.118, "high": 9.368, "low": 9.084, "close": 9.368, "volume": 449.52, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 9.329, "high": 9.329, "low": 8.945, "close": 9.232, "volume": 1189.38, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 9.237, "high": 9.242, "low": 9.11, "close": 9.173, "volume": 362.86, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 9.21, "high": 10.767, "low": 9.199, "close": 10.182, "volume": 5687.27, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 10.169, "high": 10.334, "low": 9.739, "close": 9.849, "volume": 1196.5, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 9.895, "high": 9.895, "low": 9.618, "close": 9.785, "volume": 1004.54, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 9.704, "high": 9.886, "low": 9.542, "close": 9.542, "volume": 1110.47, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 9.601, "high": 9.663, "low": 9.509, "close": 9.625, "volume": 201.35, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 9.62, "high": 9.733, "low": 9.62, "close": 9.666, "volume": 139.13, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 9.737, "high": 9.824, "low": 9.683, "close": 9.824, "volume": 236.44, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 9.826, "high": 9.854, "low": 9.447, "close": 9.447, "volume": 1633.8, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 9.446, "high": 9.566, "low": 8.853, "close": 9.244, "volume": 2890.61, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 9.164, "high": 9.333, "low": 9.105, "close": 9.127, "volume": 774.62, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 9.123, "high": 9.244, "low": 8.814, "close": 8.916, "volume": 728.08, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 8.899, "high": 8.982, "low": 8.747, "close": 8.964, "volume": 543.23, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 8.979, "high": 9.017, "low": 8.816, "close": 8.996, "volume": 432.86, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 9.003, "high": 9.003, "low": 8.808, "close": 8.808, "volume": 541.18, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 8.807, "high": 8.864, "low": 8.651, "close": 8.864, "volume": 334.5, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 8.813, "high": 8.912, "low": 8.795, "close": 8.795, "volume": 1255.63, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 8.776, "high": 8.947, "low": 8.776, "close": 8.947, "volume": 162.13, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 8.957, "high": 8.961, "low": 8.902, "close": 8.902, "volume": 45.31, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 8.951, "high": 8.963, "low": 8.951, "close": 8.963, "volume": 47.83, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 8.841, "high": 8.941, "low": 8.795, "close": 8.941, "volume": 235.87, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 8.963, "high": 9.1, "low": 8.963, "close": 9.1, "volume": 79.76, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 9.023, "high": 9.061, "low": 8.937, "close": 8.94, "volume": 259.57, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 8.936, "high": 9.068, "low": 8.83, "close": 8.893, "volume": 492.99, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 8.875, "high": 8.964, "low": 8.772, "close": 8.923, "volume": 351.2, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 8.803, "high": 8.803, "low": 8.595, "close": 8.749, "volume": 449.63, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 8.77, "high": 8.787, "low": 8.512, "close": 8.512, "volume": 357.17, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 8.512, "high": 8.667, "low": 8.289, "close": 8.363, "volume": 1905.27, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 8.479, "high": 8.502, "low": 8.341, "close": 8.344, "volume": 328.96, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 8.34, "high": 8.457, "low": 8.261, "close": 8.406, "volume": 347.69, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 8.417, "high": 8.479, "low": 8.417, "close": 8.479, "volume": 45.51, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 8.49, "high": 8.53, "low": 8.423, "close": 8.423, "volume": 44.47, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 8.397, "high": 8.446, "low": 8.364, "close": 8.416, "volume": 302.96, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 8.352, "high": 8.49, "low": 8.339, "close": 8.49, "volume": 194.22, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 8.495, "high": 8.564, "low": 8.459, "close": 8.459, "volume": 244.72, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 8.485, "high": 8.49, "low": 8.387, "close": 8.49, "volume": 293.37, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 8.434, "high": 8.726, "low": 8.4, "close": 8.614, "volume": 359.81, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 8.616, "high": 9.098, "low": 8.607, "close": 9.098, "volume": 2521.62, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 9.1, "high": 9.15, "low": 8.865, "close": 8.999, "volume": 1257.81, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 9.088, "high": 9.092, "low": 8.833, "close": 8.975, "volume": 232.41, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 8.874, "high": 8.955, "low": 8.848, "close": 8.902, "volume": 143.75, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 8.95, "high": 8.95, "low": 8.782, "close": 8.783, "volume": 195.81, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 8.859, "high": 8.859, "low": 8.43, "close": 8.532, "volume": 696.06, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 8.432, "high": 8.613, "low": 8.339, "close": 8.613, "volume": 352.08, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 8.505, "high": 8.564, "low": 8.328, "close": 8.492, "volume": 589.31, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 8.543, "high": 8.624, "low": 8.543, "close": 8.586, "volume": 177.34, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 8.589, "high": 8.648, "low": 8.589, "close": 8.608, "volume": 76.47, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 8.608, "high": 8.634, "low": 8.521, "close": 8.521, "volume": 402.13, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 8.523, "high": 8.633, "low": 8.485, "close": 8.633, "volume": 422.04, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 8.636, "high": 8.648, "low": 8.459, "close": 8.495, "volume": 549.01, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 8.567, "high": 8.578, "low": 8.423, "close": 8.568, "volume": 305.35, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 8.599, "high": 8.674, "low": 8.502, "close": 8.674, "volume": 54.49, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 8.624, "high": 8.708, "low": 8.624, "close": 8.708, "volume": 98.22, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 8.708, "high": 8.826, "low": 8.627, "close": 8.627, "volume": 248.32, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 8.606, "high": 8.743, "low": 8.565, "close": 8.743, "volume": 165.39, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 8.749, "high": 8.766, "low": 8.701, "close": 8.701, "volume": 34.87, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 8.671, "high": 8.671, "low": 8.62, "close": 8.62, "volume": 108.44, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 8.644, "high": 8.644, "low": 8.488, "close": 8.488, "volume": 93.34, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 8.485, "high": 8.485, "low": 8.391, "close": 8.391, "volume": 52.75, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 8.478, "high": 8.509, "low": 8.478, "close": 8.509, "volume": 120.77, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 8.525, "high": 8.526, "low": 8.397, "close": 8.399, "volume": 130.22, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 8.469, "high": 8.526, "low": 8.228, "close": 8.322, "volume": 753.24, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 8.229, "high": 8.327, "low": 8.139, "close": 8.271, "volume": 2957.02, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 8.281, "high": 8.438, "low": 8.206, "close": 8.438, "volume": 79.18, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 8.438, "high": 8.438, "low": 8.438, "close": 8.438, "volume": 0.0, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 8.383, "high": 8.383, "low": 8.315, "close": 8.315, "volume": 240.98, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 8.366, "high": 8.609, "low": 8.366, "close": 8.568, "volume": 443.1, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 8.476, "high": 8.505, "low": 8.339, "close": 8.339, "volume": 256.69, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 8.411, "high": 8.509, "low": 8.339, "close": 8.399, "volume": 558.52, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 8.484, "high": 8.484, "low": 8.288, "close": 8.401, "volume": 932.58, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 8.264, "high": 8.268, "low": 8.068, "close": 8.159, "volume": 978.43, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 8.192, "high": 8.282, "low": 8.136, "close": 8.136, "volume": 183.94, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 8.13, "high": 8.199, "low": 8.038, "close": 8.166, "volume": 402.3, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 8.192, "high": 8.237, "low": 8.192, "close": 8.237, "volume": 35.13, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 8.185, "high": 8.246, "low": 8.157, "close": 8.18, "volume": 72.84, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 8.147, "high": 8.147, "low": 7.882, "close": 7.963, "volume": 642.66, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 7.932, "high": 8.051, "low": 7.868, "close": 8.02, "volume": 355.45, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 8.059, "high": 8.148, "low": 8.059, "close": 8.143, "volume": 121.41, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 8.131, "high": 8.131, "low": 8.06, "close": 8.06, "volume": 35.96, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 8.057, "high": 8.202, "low": 7.989, "close": 8.202, "volume": 304.76, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 8.204, "high": 8.304, "low": 8.191, "close": 8.304, "volume": 105.53, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 8.226, "high": 8.321, "low": 8.193, "close": 8.193, "volume": 41.45, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 8.193, "high": 8.193, "low": 8.193, "close": 8.193, "volume": 0.0, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 8.324, "high": 8.339, "low": 8.206, "close": 8.206, "volume": 56.24, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 8.244, "high": 8.289, "low": 8.244, "close": 8.289, "volume": 89.71, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 8.205, "high": 8.205, "low": 8.09, "close": 8.116, "volume": 336.91, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 8.085, "high": 8.085, "low": 7.935, "close": 7.977, "volume": 240.27, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 7.979, "high": 8.16, "low": 7.979, "close": 8.16, "volume": 322.91, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 8.084, "high": 8.275, "low": 8.084, "close": 8.275, "volume": 194.51, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 8.27, "high": 8.271, "low": 8.174, "close": 8.2, "volume": 126.48, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 8.182, "high": 8.327, "low": 8.182, "close": 8.29, "volume": 108.28, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 8.339, "high": 8.477, "low": 8.339, "close": 8.477, "volume": 604.36, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 8.474, "high": 8.494, "low": 8.401, "close": 8.494, "volume": 259.78, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 8.493, "high": 8.568, "low": 8.44, "close": 8.462, "volume": 460.38, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 8.577, "high": 8.599, "low": 8.464, "close": 8.505, "volume": 83.47, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 8.552, "high": 8.589, "low": 8.552, "close": 8.589, "volume": 35.09, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 8.591, "high": 8.648, "low": 8.591, "close": 8.648, "volume": 77.11, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 8.66, "high": 8.74, "low": 8.607, "close": 8.652, "volume": 189.93, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 8.741, "high": 8.869, "low": 8.741, "close": 8.773, "volume": 406.19, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 8.758, "high": 8.824, "low": 8.704, "close": 8.704, "volume": 124.9, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 8.704, "high": 8.844, "low": 8.691, "close": 8.844, "volume": 194.97, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 8.742, "high": 8.742, "low": 8.716, "close": 8.716, "volume": 124.8, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 8.798, "high": 8.819, "low": 8.798, "close": 8.803, "volume": 99.03, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 8.801, "high": 8.855, "low": 8.801, "close": 8.818, "volume": 52.14, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 8.864, "high": 8.912, "low": 8.801, "close": 8.846, "volume": 242.72, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 8.803, "high": 8.866, "low": 8.803, "close": 8.866, "volume": 50.35, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 8.855, "high": 9.062, "low": 8.841, "close": 9.062, "volume": 677.76, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 9.069, "high": 9.155, "low": 8.94, "close": 9.04, "volume": 715.45, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 9.011, "high": 9.022, "low": 8.91, "close": 8.918, "volume": 580.58, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 8.959, "high": 9.047, "low": 8.957, "close": 9.016, "volume": 607.22, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 8.973, "high": 9.01, "low": 8.808, "close": 8.914, "volume": 849.49, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 8.93, "high": 9.098, "low": 8.93, "close": 9.034, "volume": 461.3, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 9.098, "high": 9.142, "low": 9.06, "close": 9.142, "volume": 584.31, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 9.104, "high": 9.218, "low": 9.043, "close": 9.218, "volume": 1966.11, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 9.171, "high": 9.232, "low": 9.157, "close": 9.157, "volume": 168.9, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 9.219, "high": 9.219, "low": 9.099, "close": 9.156, "volume": 574.75, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 9.166, "high": 9.182, "low": 9.166, "close": 9.182, "volume": 101.37, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 9.191, "high": 9.229, "low": 9.099, "close": 9.099, "volume": 461.66, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 9.087, "high": 9.17, "low": 9.009, "close": 9.028, "volume": 147.54, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 9.089, "high": 9.307, "low": 9.089, "close": 9.307, "volume": 839.84, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 9.317, "high": 9.324, "low": 8.857, "close": 8.857, "volume": 1198.41, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 8.853, "high": 8.853, "low": 8.64, "close": 8.79, "volume": 1203.51, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 8.802, "high": 8.869, "low": 8.765, "close": 8.869, "volume": 91.04, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 8.874, "high": 9.053, "low": 8.807, "close": 8.999, "volume": 871.26, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 8.968, "high": 8.968, "low": 8.854, "close": 8.854, "volume": 248.34, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 8.854, "high": 9.1, "low": 8.854, "close": 9.1, "volume": 264.54, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 9.025, "high": 9.025, "low": 9.024, "close": 9.024, "volume": 69.34, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 9.089, "high": 9.089, "low": 9.064, "close": 9.064, "volume": 29.67, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 9.052, "high": 9.093, "low": 8.962, "close": 9.093, "volume": 516.2, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 9.002, "high": 9.043, "low": 9.002, "close": 9.012, "volume": 73.85, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 8.985, "high": 8.985, "low": 8.853, "close": 8.853, "volume": 321.62, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 8.853, "high": 8.983, "low": 8.852, "close": 8.96, "volume": 258.32, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 8.919, "high": 8.919, "low": 8.864, "close": 8.897, "volume": 140.97, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 8.947, "high": 8.947, "low": 8.833, "close": 8.856, "volume": 175.69, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 8.865, "high": 8.898, "low": 8.865, "close": 8.886, "volume": 85.32, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 8.847, "high": 8.896, "low": 8.837, "close": 8.896, "volume": 136.3, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 8.941, "high": 8.971, "low": 8.902, "close": 8.971, "volume": 80.67, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 8.919, "high": 8.919, "low": 8.751, "close": 8.751, "volume": 588.52, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 8.748, "high": 8.778, "low": 8.716, "close": 8.778, "volume": 121.0, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 8.819, "high": 8.857, "low": 8.721, "close": 8.786, "volume": 169.66, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 8.758, "high": 8.764, "low": 8.658, "close": 8.658, "volume": 312.38, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 8.652, "high": 8.694, "low": 8.595, "close": 8.655, "volume": 215.68, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 8.63, "high": 8.746, "low": 8.596, "close": 8.746, "volume": 207.33, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 8.77, "high": 8.983, "low": 8.73, "close": 8.892, "volume": 297.54, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 8.872, "high": 9.128, "low": 8.872, "close": 9.126, "volume": 1143.35, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 9.054, "high": 9.242, "low": 9.054, "close": 9.071, "volume": 239.17, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 9.06, "high": 9.06, "low": 8.947, "close": 9.016, "volume": 341.16, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 9.037, "high": 9.085, "low": 9.01, "close": 9.085, "volume": 1130.11, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 9.1, "high": 9.144, "low": 9.1, "close": 9.144, "volume": 110.46, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 9.084, "high": 9.207, "low": 9.084, "close": 9.207, "volume": 233.28, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 9.207, "high": 9.249, "low": 9.174, "close": 9.249, "volume": 407.56, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 9.182, "high": 9.182, "low": 9.096, "close": 9.096, "volume": 244.7, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 9.167, "high": 9.167, "low": 9.084, "close": 9.139, "volume": 563.3, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 9.2, "high": 9.368, "low": 9.194, "close": 9.306, "volume": 3842.43, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 9.244, "high": 9.258, "low": 8.941, "close": 8.943, "volume": 1268.36, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 8.983, "high": 9.057, "low": 8.919, "close": 9.03, "volume": 394.91, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 9.002, "high": 9.002, "low": 8.841, "close": 8.922, "volume": 615.04, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 8.855, "high": 9.085, "low": 8.855, "close": 9.025, "volume": 697.21, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 9.1, "high": 9.255, "low": 9.1, "close": 9.229, "volume": 637.14, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 9.245, "high": 9.384, "low": 9.17, "close": 9.216, "volume": 633.23, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 9.2, "high": 9.293, "low": 9.186, "close": 9.223, "volume": 266.79, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 9.196, "high": 9.26, "low": 9.057, "close": 9.099, "volume": 659.92, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 9.084, "high": 9.084, "low": 8.87, "close": 9.012, "volume": 736.49, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 8.991, "high": 9.242, "low": 8.979, "close": 9.109, "volume": 1520.64, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 9.169, "high": 9.242, "low": 9.153, "close": 9.153, "volume": 101.56, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 9.221, "high": 9.254, "low": 9.221, "close": 9.254, "volume": 160.3, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 9.181, "high": 9.277, "low": 9.054, "close": 9.277, "volume": 453.0, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 9.277, "high": 9.345, "low": 9.139, "close": 9.139, "volume": 286.33, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 9.135, "high": 9.222, "low": 9.135, "close": 9.176, "volume": 71.32, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 9.168, "high": 9.168, "low": 9.127, "close": 9.127, "volume": 150.53, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 9.195, "high": 9.195, "low": 9.126, "close": 9.128, "volume": 226.58, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 9.184, "high": 9.184, "low": 9.14, "close": 9.145, "volume": 136.75, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 9.123, "high": 9.288, "low": 9.121, "close": 9.288, "volume": 144.84, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 9.265, "high": 9.305, "low": 9.265, "close": 9.277, "volume": 31.36, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 9.186, "high": 9.186, "low": 9.157, "close": 9.157, "volume": 37.8, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 9.17, "high": 9.259, "low": 9.16, "close": 9.259, "volume": 162.3, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 9.282, "high": 9.404, "low": 9.232, "close": 9.232, "volume": 805.28, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 9.291, "high": 9.471, "low": 9.291, "close": 9.471, "volume": 252.73, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 9.471, "high": 9.558, "low": 9.428, "close": 9.471, "volume": 477.33, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 9.559, "high": 9.617, "low": 9.439, "close": 9.499, "volume": 725.43, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 9.5, "high": 9.5, "low": 9.199, "close": 9.199, "volume": 1061.29, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 9.278, "high": 9.333, "low": 9.278, "close": 9.297, "volume": 103.64, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 9.264, "high": 9.394, "low": 9.264, "close": 9.384, "volume": 179.28, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 9.406, "high": 9.457, "low": 9.406, "close": 9.457, "volume": 76.27, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 9.399, "high": 9.471, "low": 9.382, "close": 9.429, "volume": 136.95, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 9.441, "high": 9.493, "low": 9.441, "close": 9.493, "volume": 72.37, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 9.452, "high": 9.502, "low": 9.421, "close": 9.421, "volume": 97.43, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 9.392, "high": 9.392, "low": 9.212, "close": 9.212, "volume": 365.1, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 9.21, "high": 9.347, "low": 9.206, "close": 9.271, "volume": 123.35, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 9.244, "high": 9.244, "low": 9.193, "close": 9.193, "volume": 20.49, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 9.314, "high": 9.399, "low": 9.314, "close": 9.399, "volume": 61.76, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 9.355, "high": 9.355, "low": 9.232, "close": 9.273, "volume": 66.92, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 9.26, "high": 9.26, "low": 9.139, "close": 9.139, "volume": 157.33, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 9.135, "high": 9.143, "low": 9.072, "close": 9.113, "volume": 204.65, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 9.071, "high": 9.071, "low": 8.919, "close": 9.027, "volume": 466.05, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 9.044, "high": 9.113, "low": 9.044, "close": 9.113, "volume": 11.3, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 9.113, "high": 9.267, "low": 9.113, "close": 9.219, "volume": 132.52, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 9.268, "high": 9.272, "low": 9.099, "close": 9.099, "volume": 19.62, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 9.084, "high": 9.084, "low": 9.054, "close": 9.071, "volume": 116.03, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 9.169, "high": 9.181, "low": 9.136, "close": 9.181, "volume": 29.66, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 9.138, "high": 9.178, "low": 9.138, "close": 9.178, "volume": 20.13, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 9.096, "high": 9.096, "low": 9.06, "close": 9.06, "volume": 13.44, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 9.047, "high": 9.073, "low": 8.974, "close": 9.018, "volume": 136.53, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 9.012, "high": 9.012, "low": 8.912, "close": 8.962, "volume": 259.84, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 8.938, "high": 9.057, "low": 8.935, "close": 9.057, "volume": 222.6, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 9.03, "high": 9.195, "low": 8.962, "close": 9.04, "volume": 335.76, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 8.999, "high": 8.999, "low": 8.928, "close": 8.966, "volume": 143.63, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 9.027, "high": 9.027, "low": 8.791, "close": 8.838, "volume": 563.25, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 8.879, "high": 8.879, "low": 8.726, "close": 8.726, "volume": 198.43, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 8.721, "high": 8.797, "low": 8.695, "close": 8.696, "volume": 5882.72, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 8.695, "high": 8.793, "low": 8.695, "close": 8.695, "volume": 15897.25, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 8.695, "high": 8.826, "low": 8.695, "close": 8.826, "volume": 466.32, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 8.805, "high": 8.844, "low": 8.796, "close": 8.796, "volume": 44.91, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 8.851, "high": 8.88, "low": 8.805, "close": 8.878, "volume": 99.27, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 8.86, "high": 8.86, "low": 8.86, "close": 8.86, "volume": 2.27, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 8.81, "high": 8.963, "low": 8.796, "close": 8.963, "volume": 102.29, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 8.933, "high": 8.933, "low": 8.85, "close": 8.85, "volume": 105.76, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 8.844, "high": 8.844, "low": 8.524, "close": 8.597, "volume": 458.33, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 8.636, "high": 8.779, "low": 8.565, "close": 8.598, "volume": 356.38, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 8.61, "high": 8.851, "low": 8.61, "close": 8.823, "volume": 483.97, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 8.851, "high": 8.887, "low": 8.788, "close": 8.841, "volume": 181.63, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 8.804, "high": 8.839, "low": 8.804, "close": 8.839, "volume": 25.54, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 8.854, "high": 8.854, "low": 8.834, "close": 8.834, "volume": 91.64, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 8.834, "high": 8.834, "low": 8.834, "close": 8.834, "volume": 14.3, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 8.838, "high": 8.838, "low": 8.757, "close": 8.757, "volume": 27.54, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 8.733, "high": 8.733, "low": 8.67, "close": 8.67, "volume": 108.42, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 8.684, "high": 8.826, "low": 8.684, "close": 8.826, "volume": 2662.01, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 8.83, "high": 9.245, "low": 8.83, "close": 9.155, "volume": 732.81, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 9.128, "high": 9.347, "low": 9.128, "close": 9.347, "volume": 1044.36, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 9.35, "high": 9.457, "low": 9.215, "close": 9.296, "volume": 3241.87, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 9.245, "high": 9.331, "low": 9.042, "close": 9.181, "volume": 505.73, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 9.162, "high": 9.272, "low": 9.162, "close": 9.18, "volume": 108.97, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 9.157, "high": 9.55, "low": 9.139, "close": 9.55, "volume": 4219.97, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 9.55, "high": 9.55, "low": 9.098, "close": 9.55, "volume": 14481.44, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 9.55, "high": 9.55, "low": 9.068, "close": 9.068, "volume": 1553.26, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 9.068, "high": 9.167, "low": 9.054, "close": 9.054, "volume": 72.63, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 9.142, "high": 9.142, "low": 9.142, "close": 9.142, "volume": 3.2, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 9.137, "high": 9.265, "low": 9.068, "close": 9.265, "volume": 190.95, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 9.268, "high": 9.295, "low": 9.193, "close": 9.287, "volume": 99.79, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 9.289, "high": 9.333, "low": 9.146, "close": 9.207, "volume": 604.27, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 9.139, "high": 9.293, "low": 9.139, "close": 9.293, "volume": 23.78, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 9.271, "high": 9.423, "low": 9.258, "close": 9.333, "volume": 281.42, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 9.333, "high": 9.333, "low": 9.333, "close": 9.333, "volume": 0.0, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 9.377, "high": 9.526, "low": 9.377, "close": 9.421, "volume": 175.95, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 9.392, "high": 9.466, "low": 9.346, "close": 9.363, "volume": 163.84, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 9.362, "high": 9.363, "low": 9.261, "close": 9.317, "volume": 464.88, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 9.323, "high": 9.395, "low": 9.302, "close": 9.37, "volume": 113.62, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 9.37, "high": 9.406, "low": 9.317, "close": 9.406, "volume": 12.4, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 9.421, "high": 9.445, "low": 9.349, "close": 9.445, "volume": 197.06, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 9.457, "high": 9.497, "low": 9.289, "close": 9.309, "volume": 602.23, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 9.28, "high": 9.471, "low": 9.237, "close": 9.471, "volume": 558.74, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 9.431, "high": 9.724, "low": 9.414, "close": 9.543, "volume": 6151.59, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 9.485, "high": 9.511, "low": 9.183, "close": 9.228, "volume": 1001.09, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 9.263, "high": 9.417, "low": 9.26, "close": 9.307, "volume": 129.8, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 9.398, "high": 9.483, "low": 9.398, "close": 9.483, "volume": 378.64, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 9.42, "high": 9.497, "low": 9.41, "close": 9.434, "volume": 332.08, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 9.434, "high": 9.517, "low": 9.369, "close": 9.452, "volume": 415.33, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 9.366, "high": 9.366, "low": 9.221, "close": 9.221, "volume": 88.61, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 9.346, "high": 9.375, "low": 9.244, "close": 9.244, "volume": 167.09, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 9.343, "high": 9.347, "low": 9.343, "close": 9.347, "volume": 59.65, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 9.27, "high": 9.5, "low": 9.269, "close": 9.5, "volume": 196.99, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 9.51, "high": 9.522, "low": 9.459, "close": 9.459, "volume": 65.96, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 9.5, "high": 9.88, "low": 9.461, "close": 9.8, "volume": 897.02, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 9.8, "high": 9.99, "low": 9.768, "close": 9.898, "volume": 2031.31, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 9.99, "high": 10.118, "low": 9.898, "close": 10.063, "volume": 2320.04, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 10.113, "high": 10.4, "low": 10.075, "close": 10.198, "volume": 1169.55, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 10.147, "high": 10.198, "low": 10.079, "close": 10.079, "volume": 206.7, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 10.139, "high": 10.19, "low": 9.988, "close": 9.988, "volume": 303.24, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 10.125, "high": 10.249, "low": 10.125, "close": 10.249, "volume": 113.36, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 10.275, "high": 10.321, "low": 10.216, "close": 10.289, "volume": 236.18, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 10.33, "high": 10.525, "low": 10.329, "close": 10.46, "volume": 161.18, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 10.52, "high": 10.657, "low": 10.5, "close": 10.542, "volume": 336.07, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 10.625, "high": 10.625, "low": 10.399, "close": 10.496, "volume": 464.98, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 10.512, "high": 10.667, "low": 10.47, "close": 10.662, "volume": 178.23, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 10.603, "high": 10.646, "low": 10.457, "close": 10.457, "volume": 166.78, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 10.463, "high": 10.815, "low": 10.443, "close": 10.643, "volume": 913.43, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 10.63, "high": 10.746, "low": 10.573, "close": 10.731, "volume": 1003.32, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 10.634, "high": 10.88, "low": 10.634, "close": 10.807, "volume": 725.42, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 10.811, "high": 11.307, "low": 10.786, "close": 11.279, "volume": 1916.29, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 11.231, "high": 11.31, "low": 10.73, "close": 10.932, "volume": 2674.43, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 10.874, "high": 11.204, "low": 10.776, "close": 11.1, "volume": 627.7, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 11.097, "high": 11.23, "low": 10.975, "close": 11.114, "volume": 252.0, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 11.011, "high": 11.128, "low": 10.861, "close": 10.861, "volume": 427.17, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 10.854, "high": 10.854, "low": 10.379, "close": 10.698, "volume": 744.93, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 10.698, "high": 10.782, "low": 10.698, "close": 10.782, "volume": 65.03, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 10.811, "high": 10.813, "low": 10.795, "close": 10.811, "volume": 91.0, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 10.637, "high": 10.637, "low": 10.635, "close": 10.635, "volume": 766.09, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 10.693, "high": 11.036, "low": 10.693, "close": 11.01, "volume": 263.1, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 10.979, "high": 10.979, "low": 10.934, "close": 10.96, "volume": 71.34, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 10.976, "high": 11.028, "low": 10.954, "close": 10.954, "volume": 74.96, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 10.874, "high": 10.949, "low": 10.849, "close": 10.949, "volume": 49.96, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 10.993, "high": 11.046, "low": 10.83, "close": 10.927, "volume": 403.76, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 10.973, "high": 11.086, "low": 10.946, "close": 11.086, "volume": 562.57, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 11.018, "high": 11.369, "low": 11.004, "close": 11.216, "volume": 514.24, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 11.211, "high": 11.211, "low": 11.024, "close": 11.123, "volume": 716.52, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 11.165, "high": 11.236, "low": 10.929, "close": 10.938, "volume": 512.05, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 10.916, "high": 11.07, "low": 10.811, "close": 11.07, "volume": 619.62, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 11.03, "high": 11.141, "low": 10.849, "close": 11.054, "volume": 522.05, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 11.014, "high": 11.017, "low": 10.606, "close": 10.62, "volume": 957.41, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 10.633, "high": 10.757, "low": 10.267, "close": 10.41, "volume": 1423.51, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 10.363, "high": 10.64, "low": 10.361, "close": 10.461, "volume": 502.23, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 10.446, "high": 10.458, "low": 10.273, "close": 10.415, "volume": 200.36, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 10.37, "high": 10.373, "low": 10.178, "close": 10.178, "volume": 182.17, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 10.171, "high": 10.446, "low": 10.139, "close": 10.446, "volume": 811.12, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 10.331, "high": 10.442, "low": 10.292, "close": 10.408, "volume": 180.32, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 10.444, "high": 10.528, "low": 10.444, "close": 10.528, "volume": 68.68, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 10.412, "high": 10.412, "low": 10.412, "close": 10.412, "volume": 0.98, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 10.557, "high": 10.64, "low": 10.557, "close": 10.64, "volume": 57.73, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 10.655, "high": 10.766, "low": 10.636, "close": 10.766, "volume": 79.74, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 10.769, "high": 10.875, "low": 10.731, "close": 10.731, "volume": 103.93, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 10.871, "high": 10.93, "low": 10.747, "close": 10.91, "volume": 168.61, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 10.864, "high": 10.886, "low": 10.785, "close": 10.8, "volume": 328.62, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 10.807, "high": 10.807, "low": 10.539, "close": 10.663, "volume": 403.61, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 10.71, "high": 10.782, "low": 10.645, "close": 10.679, "volume": 394.11, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 10.691, "high": 10.907, "low": 10.691, "close": 10.907, "volume": 53.92, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 10.892, "high": 11.072, "low": 10.824, "close": 10.849, "volume": 1240.28, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 10.97, "high": 10.97, "low": 10.94, "close": 10.94, "volume": 40.73, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 10.998, "high": 11.277, "low": 10.973, "close": 11.277, "volume": 168.82, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 11.291, "high": 11.616, "low": 11.147, "close": 11.562, "volume": 1294.54, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 11.547, "high": 11.578, "low": 11.345, "close": 11.578, "volume": 135.49, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 11.605, "high": 11.914, "low": 11.598, "close": 11.689, "volume": 558.4, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 11.709, "high": 11.938, "low": 11.672, "close": 11.841, "volume": 473.69, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 11.842, "high": 11.867, "low": 11.647, "close": 11.793, "volume": 410.82, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 11.858, "high": 12.148, "low": 11.858, "close": 12.01, "volume": 635.06, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 12.106, "high": 12.128, "low": 11.689, "close": 12.116, "volume": 325.68, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 12.093, "high": 12.34, "low": 11.534, "close": 11.623, "volume": 6139.01, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 11.747, "high": 12.296, "low": 11.432, "close": 12.296, "volume": 840.6, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 12.297, "high": 12.408, "low": 11.792, "close": 11.954, "volume": 757.32, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 11.793, "high": 11.793, "low": 11.478, "close": 11.605, "volume": 717.86, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 11.644, "high": 11.698, "low": 11.408, "close": 11.408, "volume": 456.57, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 11.407, "high": 11.51, "low": 11.345, "close": 11.486, "volume": 163.86, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 11.532, "high": 11.534, "low": 11.532, "close": 11.534, "volume": 31.13, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 11.479, "high": 11.495, "low": 11.231, "close": 11.231, "volume": 115.64, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 11.219, "high": 11.362, "low": 10.971, "close": 11.362, "volume": 967.45, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 11.369, "high": 11.369, "low": 11.107, "close": 11.107, "volume": 157.49, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 11.097, "high": 11.336, "low": 11.022, "close": 11.296, "volume": 370.67, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 11.251, "high": 11.726, "low": 11.251, "close": 11.65, "volume": 355.98, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 11.62, "high": 11.62, "low": 11.432, "close": 11.45, "volume": 561.66, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 11.401, "high": 11.401, "low": 11.353, "close": 11.353, "volume": 31.75, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 11.534, "high": 11.578, "low": 11.534, "close": 11.578, "volume": 6.56, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 11.614, "high": 11.772, "low": 11.614, "close": 11.772, "volume": 46.82, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 11.733, "high": 11.733, "low": 11.525, "close": 11.525, "volume": 88.87, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 11.503, "high": 11.503, "low": 11.345, "close": 11.382, "volume": 210.27, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 11.324, "high": 11.324, "low": 10.929, "close": 10.96, "volume": 538.2, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 11.022, "high": 11.042, "low": 10.851, "close": 10.968, "volume": 349.11, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 10.916, "high": 10.916, "low": 10.765, "close": 10.765, "volume": 194.0, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 10.743, "high": 10.803, "low": 10.512, "close": 10.696, "volume": 411.05, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 10.725, "high": 10.874, "low": 10.658, "close": 10.658, "volume": 173.7, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 10.812, "high": 10.907, "low": 10.812, "close": 10.907, "volume": 84.36, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 10.74, "high": 11.25, "low": 10.696, "close": 11.25, "volume": 385.85, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 11.063, "high": 11.256, "low": 10.775, "close": 10.775, "volume": 255.93, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 10.766, "high": 11.013, "low": 10.722, "close": 11.013, "volume": 243.08, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 10.898, "high": 10.947, "low": 10.831, "close": 10.91, "volume": 120.04, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 10.823, "high": 10.823, "low": 10.505, "close": 10.505, "volume": 265.83, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 10.514, "high": 10.616, "low": 10.514, "close": 10.616, "volume": 6.91, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 10.65, "high": 10.888, "low": 10.65, "close": 10.888, "volume": 134.79, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 10.76, "high": 10.76, "low": 10.697, "close": 10.697, "volume": 35.48, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 10.888, "high": 10.938, "low": 10.806, "close": 10.806, "volume": 79.74, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 10.879, "high": 10.879, "low": 10.879, "close": 10.879, "volume": 5.11, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 10.938, "high": 11.058, "low": 10.775, "close": 10.775, "volume": 104.11, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 10.775, "high": 11.191, "low": 10.738, "close": 11.191, "volume": 246.65, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 11.207, "high": 11.266, "low": 11.008, "close": 11.266, "volume": 252.44, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 11.266, "high": 11.306, "low": 11.212, "close": 11.287, "volume": 116.41, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 11.303, "high": 11.662, "low": 11.303, "close": 11.442, "volume": 852.78, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 11.401, "high": 11.455, "low": 11.353, "close": 11.455, "volume": 78.83, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 11.506, "high": 11.726, "low": 11.506, "close": 11.654, "volume": 294.53, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 11.556, "high": 11.676, "low": 11.538, "close": 11.675, "volume": 19.89, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 11.726, "high": 11.769, "low": 11.726, "close": 11.73, "volume": 95.63, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 11.637, "high": 11.638, "low": 11.637, "close": 11.637, "volume": 39.1, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 11.772, "high": 11.858, "low": 11.772, "close": 11.858, "volume": 740.88, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 11.749, "high": 11.878, "low": 11.697, "close": 11.752, "volume": 92.43, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 11.883, "high": 12.341, "low": 11.717, "close": 12.341, "volume": 1239.82, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 12.346, "high": 12.79, "low": 12.248, "close": 12.79, "volume": 1174.24, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 12.795, "high": 12.899, "low": 12.53, "close": 12.77, "volume": 347.39, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 12.844, "high": 13.182, "low": 12.786, "close": 12.832, "volume": 719.02, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 12.923, "high": 13.062, "low": 12.873, "close": 12.913, "volume": 811.65, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 12.959, "high": 13.213, "low": 12.959, "close": 13.123, "volume": 244.88, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 13.065, "high": 13.31, "low": 13.02, "close": 13.267, "volume": 612.52, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 13.177, "high": 13.37, "low": 13.177, "close": 13.365, "volume": 182.12, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 13.306, "high": 13.377, "low": 13.048, "close": 13.208, "volume": 274.16, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 13.24, "high": 13.452, "low": 13.181, "close": 13.325, "volume": 365.08, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 13.457, "high": 13.784, "low": 13.405, "close": 13.784, "volume": 1012.98, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 13.753, "high": 13.794, "low": 13.37, "close": 13.373, "volume": 349.88, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 13.373, "high": 13.428, "low": 13.13, "close": 13.13, "volume": 140.85, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 13.118, "high": 13.118, "low": 12.694, "close": 12.738, "volume": 506.13, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 12.738, "high": 12.738, "low": 12.53, "close": 12.53, "volume": 949.06, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 12.53, "high": 12.592, "low": 12.4, "close": 12.554, "volume": 264.24, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 12.456, "high": 12.515, "low": 12.45, "close": 12.515, "volume": 85.22, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 12.546, "high": 12.546, "low": 12.515, "close": 12.515, "volume": 24.1, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 12.388, "high": 12.647, "low": 12.387, "close": 12.647, "volume": 11.26, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 12.67, "high": 12.723, "low": 12.635, "close": 12.635, "volume": 189.5, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 12.669, "high": 13.127, "low": 12.592, "close": 13.127, "volume": 737.48, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 12.964, "high": 13.152, "low": 12.832, "close": 12.832, "volume": 234.25, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 12.818, "high": 12.896, "low": 12.708, "close": 12.714, "volume": 251.98, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 12.713, "high": 12.971, "low": 12.698, "close": 12.971, "volume": 49.76, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 12.974, "high": 13.062, "low": 12.974, "close": 13.062, "volume": 138.04, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 12.884, "high": 12.993, "low": 12.673, "close": 12.683, "volume": 376.78, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 12.668, "high": 12.668, "low": 12.668, "close": 12.668, "volume": 9.87, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 12.657, "high": 12.657, "low": 12.585, "close": 12.585, "volume": 50.89, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 12.565, "high": 12.67, "low": 12.524, "close": 12.524, "volume": 117.46, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 12.698, "high": 12.698, "low": 12.492, "close": 12.492, "volume": 39.18, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 12.492, "high": 12.709, "low": 12.492, "close": 12.697, "volume": 111.35, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 12.508, "high": 12.701, "low": 12.507, "close": 12.648, "volume": 71.61, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 12.519, "high": 12.519, "low": 12.518, "close": 12.518, "volume": 6.26, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 12.643, "high": 12.8, "low": 12.643, "close": 12.7, "volume": 6472.66, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 12.7, "high": 12.907, "low": 12.7, "close": 12.907, "volume": 68.78, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 12.806, "high": 12.806, "low": 12.762, "close": 12.762, "volume": 64.6, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 12.845, "high": 12.845, "low": 12.61, "close": 12.61, "volume": 119.48, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 12.738, "high": 12.774, "low": 12.509, "close": 12.585, "volume": 149.05, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 12.714, "high": 12.74, "low": 12.603, "close": 12.666, "volume": 76.0, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 12.695, "high": 12.697, "low": 12.584, "close": 12.584, "volume": 1713.09, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 12.552, "high": 12.577, "low": 12.517, "close": 12.576, "volume": 29.56, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 12.575, "high": 12.575, "low": 12.478, "close": 12.478, "volume": 18.02, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 12.547, "high": 12.547, "low": 12.488, "close": 12.488, "volume": 48.55, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 12.458, "high": 12.458, "low": 12.324, "close": 12.383, "volume": 6541.81, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 12.427, "high": 12.647, "low": 12.427, "close": 12.647, "volume": 23.79, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 12.662, "high": 12.707, "low": 12.651, "close": 12.707, "volume": 84.6, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 12.631, "high": 12.631, "low": 12.576, "close": 12.617, "volume": 6.89, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 12.682, "high": 12.757, "low": 12.546, "close": 12.749, "volume": 36.03, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 12.775, "high": 12.796, "low": 12.775, "close": 12.796, "volume": 47.14, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 12.758, "high": 12.771, "low": 12.682, "close": 12.713, "volume": 133.64, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 12.8, "high": 12.887, "low": 12.667, "close": 12.887, "volume": 588.11, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 12.9, "high": 12.944, "low": 12.794, "close": 12.86, "volume": 147.94, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 12.793, "high": 12.821, "low": 12.658, "close": 12.658, "volume": 347.89, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 12.752, "high": 12.789, "low": 12.674, "close": 12.674, "volume": 25.02, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 12.674, "high": 12.674, "low": 12.674, "close": 12.674, "volume": 42.7, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 12.657, "high": 12.73, "low": 12.645, "close": 12.73, "volume": 19.46, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 12.65, "high": 12.65, "low": 12.459, "close": 12.459, "volume": 188.56, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 12.621, "high": 12.692, "low": 12.519, "close": 12.519, "volume": 81.69, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 12.661, "high": 12.674, "low": 12.661, "close": 12.674, "volume": 303.41, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 12.713, "high": 12.713, "low": 12.658, "close": 12.658, "volume": 43.65, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 12.611, "high": 12.757, "low": 12.611, "close": 12.637, "volume": 145.37, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 12.775, "high": 12.887, "low": 12.775, "close": 12.887, "volume": 48.87, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 12.8, "high": 13.071, "low": 12.781, "close": 12.996, "volume": 1987.09, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 12.979, "high": 13.262, "low": 12.979, "close": 13.24, "volume": 459.2, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 13.24, "high": 13.24, "low": 12.945, "close": 12.976, "volume": 359.4, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 12.935, "high": 13.007, "low": 12.769, "close": 13.007, "volume": 1698.96, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 13.048, "high": 13.392, "low": 13.048, "close": 13.1, "volume": 1118.14, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 13.11, "high": 13.11, "low": 12.995, "close": 12.995, "volume": 285.65, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 12.978, "high": 12.978, "low": 12.915, "close": 12.915, "volume": 202.02, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 12.914, "high": 12.925, "low": 12.801, "close": 12.801, "volume": 276.97, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 12.852, "high": 12.891, "low": 12.618, "close": 12.618, "volume": 163.1, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 12.615, "high": 12.771, "low": 12.604, "close": 12.723, "volume": 102.62, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 12.799, "high": 13.095, "low": 12.799, "close": 13.095, "volume": 129.69, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 13.1, "high": 13.1, "low": 12.815, "close": 12.815, "volume": 78.22, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 12.802, "high": 12.961, "low": 12.7, "close": 12.7, "volume": 82.67, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 12.873, "high": 12.873, "low": 12.713, "close": 12.722, "volume": 6.4, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 12.779, "high": 12.779, "low": 12.729, "close": 12.729, "volume": 25.03, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 12.677, "high": 12.677, "low": 12.677, "close": 12.677, "volume": 115.03, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 12.697, "high": 12.81, "low": 12.696, "close": 12.81, "volume": 37.76, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 12.812, "high": 12.948, "low": 12.693, "close": 12.948, "volume": 80.06, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 12.973, "high": 13.034, "low": 12.973, "close": 13.034, "volume": 84.51, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 12.834, "high": 13.009, "low": 12.834, "close": 13.009, "volume": 37.84, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 13.007, "high": 13.034, "low": 12.751, "close": 12.751, "volume": 484.77, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 12.732, "high": 12.732, "low": 12.732, "close": 12.732, "volume": 40.0, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 12.809, "high": 12.938, "low": 12.669, "close": 12.669, "volume": 135.99, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 12.657, "high": 13.035, "low": 12.622, "close": 12.99, "volume": 112.07, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 12.864, "high": 12.924, "low": 12.635, "close": 12.72, "volume": 237.6, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 12.761, "high": 13.046, "low": 12.761, "close": 13.037, "volume": 135.7, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 12.89, "high": 13.05, "low": 12.831, "close": 13.05, "volume": 59.84, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 12.837, "high": 12.955, "low": 12.837, "close": 12.892, "volume": 10.3, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 13.057, "high": 13.15, "low": 13.057, "close": 13.15, "volume": 323.12, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 12.961, "high": 13.177, "low": 12.96, "close": 13.162, "volume": 72.0, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 13.15, "high": 13.285, "low": 13.046, "close": 13.285, "volume": 73.68, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 13.064, "high": 13.25, "low": 12.966, "close": 12.966, "volume": 411.2, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 12.965, "high": 12.965, "low": 12.909, "close": 12.909, "volume": 83.43, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 13.028, "high": 13.138, "low": 13.028, "close": 13.04, "volume": 49.59, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 13.04, "high": 13.04, "low": 13.04, "close": 13.04, "volume": 0.0, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 13.04, "high": 13.04, "low": 13.0, "close": 13.035, "volume": 27.98, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 12.912, "high": 13.141, "low": 12.912, "close": 13.141, "volume": 13.37, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 13.15, "high": 13.308, "low": 13.15, "close": 13.161, "volume": 400.71, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 13.161, "high": 13.246, "low": 13.086, "close": 13.086, "volume": 1081.88, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 13.075, "high": 13.095, "low": 12.978, "close": 13.012, "volume": 260.71, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 13.106, "high": 13.106, "low": 12.968, "close": 12.968, "volume": 159.83, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 12.964, "high": 12.964, "low": 12.933, "close": 12.933, "volume": 37.11, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 12.935, "high": 13.062, "low": 12.865, "close": 13.062, "volume": 916.02, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 13.1, "high": 13.168, "low": 13.017, "close": 13.017, "volume": 924.35, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 13.02, "high": 13.068, "low": 13.02, "close": 13.068, "volume": 126.28, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 13.113, "high": 13.17, "low": 13.113, "close": 13.17, "volume": 12.34, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 13.177, "high": 13.211, "low": 13.087, "close": 13.167, "volume": 141.6, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 13.142, "high": 13.399, "low": 13.036, "close": 13.399, "volume": 752.32, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 13.399, "high": 13.454, "low": 13.103, "close": 13.356, "volume": 998.63, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 13.381, "high": 13.461, "low": 12.771, "close": 12.953, "volume": 487.15, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 12.925, "high": 12.939, "low": 12.604, "close": 12.899, "volume": 275.88, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 12.901, "high": 13.042, "low": 12.786, "close": 12.853, "volume": 575.91, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 12.786, "high": 13.016, "low": 12.689, "close": 13.016, "volume": 334.99, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 13.023, "high": 13.1, "low": 12.855, "close": 13.0, "volume": 833.8, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 13.062, "high": 13.204, "low": 12.443, "close": 12.578, "volume": 1422.31, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 12.641, "high": 13.084, "low": 12.584, "close": 13.084, "volume": 1027.15, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 13.095, "high": 13.138, "low": 12.691, "close": 12.712, "volume": 607.28, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 12.673, "high": 13.167, "low": 12.657, "close": 13.075, "volume": 703.06, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 13.065, "high": 14.59, "low": 13.047, "close": 14.075, "volume": 2640.98, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 14.086, "high": 14.289, "low": 13.755, "close": 14.289, "volume": 692.87, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 14.315, "high": 14.375, "low": 13.969, "close": 14.203, "volume": 878.28, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 14.298, "high": 14.436, "low": 14.131, "close": 14.202, "volume": 506.89, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 14.266, "high": 14.42, "low": 13.789, "close": 13.926, "volume": 445.49, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 13.926, "high": 14.024, "low": 13.595, "close": 13.595, "volume": 221.06, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 13.766, "high": 13.973, "low": 13.766, "close": 13.863, "volume": 159.03, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 13.771, "high": 13.851, "low": 13.691, "close": 13.777, "volume": 73.96, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 13.755, "high": 14.101, "low": 13.755, "close": 13.877, "volume": 665.4, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 13.878, "high": 13.964, "low": 13.741, "close": 13.903, "volume": 1100.83, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 13.746, "high": 13.746, "low": 13.674, "close": 13.674, "volume": 237.03, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 13.839, "high": 14.003, "low": 13.839, "close": 14.003, "volume": 325.08, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 14.004, "high": 14.035, "low": 13.862, "close": 13.981, "volume": 2340.01, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 13.883, "high": 14.175, "low": 13.883, "close": 13.974, "volume": 1103.6, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 13.875, "high": 14.106, "low": 13.766, "close": 13.95, "volume": 714.03, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 14.006, "high": 14.124, "low": 13.97, "close": 14.056, "volume": 287.25, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 14.07, "high": 14.372, "low": 14.062, "close": 14.372, "volume": 449.12, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 14.371, "high": 14.653, "low": 14.332, "close": 14.436, "volume": 1701.96, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 14.506, "high": 14.528, "low": 14.161, "close": 14.271, "volume": 376.97, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 14.152, "high": 14.267, "low": 13.923, "close": 13.993, "volume": 758.7, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 14.11, "high": 14.163, "low": 13.914, "close": 14.018, "volume": 218.53, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 14.079, "high": 14.355, "low": 14.053, "close": 14.235, "volume": 392.78, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 14.268, "high": 14.268, "low": 14.01, "close": 14.049, "volume": 167.59, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 14.086, "high": 14.086, "low": 14.085, "close": 14.085, "volume": 15.09, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 14.173, "high": 14.264, "low": 14.005, "close": 14.129, "volume": 92.72, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 14.323, "high": 14.439, "low": 13.501, "close": 13.643, "volume": 934.17, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 13.626, "high": 13.864, "low": 13.167, "close": 13.864, "volume": 1468.43, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 13.879, "high": 14.31, "low": 13.879, "close": 14.232, "volume": 1867.61, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 14.251, "high": 14.489, "low": 13.985, "close": 13.985, "volume": 704.62, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 14.063, "high": 14.384, "low": 13.879, "close": 14.308, "volume": 764.36, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 14.163, "high": 14.256, "low": 14.163, "close": 14.192, "volume": 177.8, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 14.163, "high": 14.163, "low": 14.01, "close": 14.053, "volume": 305.49, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 14.15, "high": 14.621, "low": 14.15, "close": 14.619, "volume": 417.56, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 14.626, "high": 14.862, "low": 14.546, "close": 14.596, "volume": 899.98, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 14.544, "high": 14.901, "low": 14.442, "close": 14.901, "volume": 1183.78, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 14.901, "high": 15.223, "low": 14.82, "close": 15.103, "volume": 891.97, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 15.222, "high": 15.275, "low": 14.845, "close": 15.123, "volume": 1193.75, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 15.119, "high": 15.282, "low": 15.032, "close": 15.13, "volume": 900.09, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 15.018, "high": 15.018, "low": 14.66, "close": 14.791, "volume": 857.08, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 14.829, "high": 14.999, "low": 14.829, "close": 14.936, "volume": 329.74, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 14.865, "high": 14.927, "low": 14.836, "close": 14.904, "volume": 38.41, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 14.983, "high": 15.004, "low": 14.98, "close": 14.98, "volume": 828.94, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 15.0, "high": 15.021, "low": 14.857, "close": 15.021, "volume": 101.09, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 14.991, "high": 15.321, "low": 14.991, "close": 15.276, "volume": 848.11, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 15.276, "high": 15.366, "low": 15.213, "close": 15.249, "volume": 234.75, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 15.206, "high": 15.535, "low": 15.181, "close": 15.405, "volume": 1623.24, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 15.353, "high": 15.882, "low": 15.277, "close": 15.793, "volume": 4305.23, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 15.798, "high": 16.095, "low": 15.732, "close": 15.891, "volume": 295.98, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 15.877, "high": 15.908, "low": 15.612, "close": 15.707, "volume": 644.03, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 15.802, "high": 15.803, "low": 15.53, "close": 15.595, "volume": 591.2, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 15.595, "high": 15.983, "low": 15.481, "close": 15.983, "volume": 855.7, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 15.986, "high": 16.368, "low": 15.8, "close": 16.083, "volume": 2310.78, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 16.079, "high": 16.079, "low": 15.468, "close": 15.671, "volume": 495.53, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 15.7, "high": 16.064, "low": 15.547, "close": 15.918, "volume": 991.99, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 16.051, "high": 16.346, "low": 15.949, "close": 16.346, "volume": 743.24, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 16.359, "high": 16.489, "low": 16.19, "close": 16.242, "volume": 211.0, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 16.251, "high": 16.286, "low": 15.853, "close": 16.013, "volume": 946.1, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 16.003, "high": 16.031, "low": 15.787, "close": 15.839, "volume": 520.87, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 15.783, "high": 15.813, "low": 15.701, "close": 15.75, "volume": 377.61, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 15.68, "high": 15.68, "low": 15.443, "close": 15.669, "volume": 395.63, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 15.67, "high": 15.67, "low": 15.258, "close": 15.258, "volume": 235.36, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 15.268, "high": 15.268, "low": 14.795, "close": 15.101, "volume": 1515.79, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 15.032, "high": 15.44, "low": 14.961, "close": 15.183, "volume": 4321.93, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 15.366, "high": 15.399, "low": 15.0, "close": 15.021, "volume": 514.42, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 15.0, "high": 15.199, "low": 15.0, "close": 15.167, "volume": 1772.49, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 15.101, "high": 15.199, "low": 15.081, "close": 15.132, "volume": 113.2, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 15.181, "high": 15.258, "low": 15.181, "close": 15.242, "volume": 27.78, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 15.377, "high": 15.463, "low": 15.134, "close": 15.463, "volume": 174.7, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 15.373, "high": 15.481, "low": 15.22, "close": 15.382, "volume": 74.03, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 15.309, "high": 15.813, "low": 15.3, "close": 15.813, "volume": 903.66, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 15.754, "high": 15.852, "low": 15.531, "close": 15.531, "volume": 177.78, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 15.569, "high": 15.706, "low": 15.569, "close": 15.706, "volume": 157.79, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 15.775, "high": 15.905, "low": 15.583, "close": 15.641, "volume": 461.28, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 15.58, "high": 15.749, "low": 15.495, "close": 15.58, "volume": 480.11, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 15.652, "high": 15.745, "low": 15.418, "close": 15.511, "volume": 309.63, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 15.67, "high": 15.67, "low": 15.228, "close": 15.376, "volume": 826.05, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 15.46, "high": 15.693, "low": 15.302, "close": 15.575, "volume": 552.03, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 15.591, "high": 15.759, "low": 15.506, "close": 15.592, "volume": 271.5, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 15.592, "high": 15.599, "low": 15.443, "close": 15.55, "volume": 433.04, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 15.506, "high": 15.56, "low": 15.236, "close": 15.236, "volume": 417.84, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 15.294, "high": 15.294, "low": 15.0, "close": 15.272, "volume": 546.59, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 15.247, "high": 15.382, "low": 15.234, "close": 15.367, "volume": 138.52, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 15.262, "high": 15.262, "low": 14.529, "close": 15.0, "volume": 758.23, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 15.0, "high": 15.153, "low": 14.831, "close": 15.043, "volume": 337.16, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 15.065, "high": 16.135, "low": 15.065, "close": 15.954, "volume": 1348.68, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 15.798, "high": 15.81, "low": 15.663, "close": 15.745, "volume": 273.83, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 15.698, "high": 15.915, "low": 15.649, "close": 15.915, "volume": 93.22, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 15.874, "high": 16.263, "low": 15.866, "close": 16.259, "volume": 857.94, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 16.114, "high": 16.114, "low": 15.937, "close": 16.007, "volume": 633.29, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 16.203, "high": 16.464, "low": 16.19, "close": 16.384, "volume": 183.49, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 16.443, "high": 16.567, "low": 16.304, "close": 16.363, "volume": 400.64, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 16.308, "high": 16.308, "low": 16.134, "close": 16.134, "volume": 173.23, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 16.134, "high": 16.134, "low": 16.134, "close": 16.134, "volume": 0.0, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 16.134, "high": 16.318, "low": 15.93, "close": 16.253, "volume": 450.02, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 16.346, "high": 16.595, "low": 16.08, "close": 16.459, "volume": 754.03, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 16.447, "high": 16.447, "low": 15.998, "close": 16.087, "volume": 396.25, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 16.182, "high": 16.427, "low": 16.074, "close": 16.074, "volume": 429.92, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 16.093, "high": 16.503, "low": 15.995, "close": 16.392, "volume": 900.29, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 16.407, "high": 17.035, "low": 16.167, "close": 17.012, "volume": 1245.05, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 17.012, "high": 17.32, "low": 16.631, "close": 16.631, "volume": 1653.72, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 16.735, "high": 16.935, "low": 16.589, "close": 16.935, "volume": 254.67, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 16.977, "high": 17.15, "low": 16.873, "close": 17.111, "volume": 786.95, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 17.15, "high": 17.627, "low": 17.142, "close": 17.468, "volume": 2832.05, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 17.574, "high": 18.119, "low": 17.574, "close": 18.119, "volume": 1022.3, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 18.122, "high": 18.396, "low": 17.95, "close": 18.102, "volume": 949.67, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 17.978, "high": 18.078, "low": 17.801, "close": 17.801, "volume": 221.8, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 17.791, "high": 17.843, "low": 17.527, "close": 17.527, "volume": 542.72, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 17.515, "high": 17.782, "low": 17.515, "close": 17.665, "volume": 61.1, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 17.61, "high": 17.773, "low": 17.592, "close": 17.655, "volume": 347.14, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 17.567, "high": 17.567, "low": 17.383, "close": 17.439, "volume": 160.59, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 17.476, "high": 17.668, "low": 17.476, "close": 17.668, "volume": 420.03, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 17.689, "high": 18.099, "low": 17.631, "close": 18.099, "volume": 704.42, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 17.888, "high": 18.084, "low": 17.759, "close": 18.084, "volume": 306.5, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 18.091, "high": 18.607, "low": 17.978, "close": 18.044, "volume": 1209.89, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 18.081, "high": 18.14, "low": 17.921, "close": 18.102, "volume": 2269.29, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 18.074, "high": 18.333, "low": 18.074, "close": 18.242, "volume": 343.68, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 18.258, "high": 18.258, "low": 17.951, "close": 18.064, "volume": 265.34, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 18.176, "high": 18.237, "low": 17.811, "close": 17.811, "volume": 2306.82, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 17.798, "high": 17.834, "low": 17.416, "close": 17.416, "volume": 442.22, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 17.415, "high": 17.527, "low": 17.39, "close": 17.527, "volume": 181.0, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 17.508, "high": 17.508, "low": 17.35, "close": 17.388, "volume": 640.4, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 17.405, "high": 17.46, "low": 17.405, "close": 17.46, "volume": 45.52, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 17.372, "high": 17.372, "low": 17.372, "close": 17.372, "volume": 3.45, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 17.621, "high": 17.621, "low": 17.559, "close": 17.559, "volume": 11.16, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 17.61, "high": 17.61, "low": 17.472, "close": 17.519, "volume": 50.96, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 17.658, "high": 17.658, "low": 17.24, "close": 17.24, "volume": 84.37, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 17.24, "high": 17.658, "low": 17.24, "close": 17.658, "volume": 257.19, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 17.578, "high": 17.817, "low": 17.551, "close": 17.748, "volume": 145.63, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 17.714, "high": 17.73, "low": 17.689, "close": 17.709, "volume": 78.42, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 17.701, "high": 17.873, "low": 17.7, "close": 17.845, "volume": 86.11, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 17.912, "high": 17.966, "low": 17.888, "close": 17.888, "volume": 2082.83, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 17.994, "high": 18.347, "low": 17.994, "close": 18.03, "volume": 912.69, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 18.199, "high": 18.389, "low": 18.046, "close": 18.352, "volume": 365.99, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 18.183, "high": 18.183, "low": 17.886, "close": 17.886, "volume": 359.91, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 17.875, "high": 17.939, "low": 17.772, "close": 17.772, "volume": 66.98, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 17.76, "high": 17.815, "low": 17.67, "close": 17.67, "volume": 323.94, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 17.728, "high": 17.772, "low": 17.546, "close": 17.569, "volume": 279.78, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 17.565, "high": 17.606, "low": 17.565, "close": 17.606, "volume": 6.44, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 17.749, "high": 18.016, "low": 17.663, "close": 17.973, "volume": 159.68, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 17.996, "high": 18.391, "low": 17.948, "close": 18.391, "volume": 461.18, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 18.391, "high": 18.4, "low": 18.076, "close": 18.076, "volume": 460.93, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 18.06, "high": 18.51, "low": 17.921, "close": 18.054, "volume": 2960.95, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 18.12, "high": 18.833, "low": 18.12, "close": 18.59, "volume": 568.75, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 18.491, "high": 18.84, "low": 18.439, "close": 18.646, "volume": 221.45, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 18.636, "high": 19.206, "low": 18.43, "close": 19.184, "volume": 2905.41, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 19.079, "high": 19.449, "low": 18.977, "close": 19.13, "volume": 624.32, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 19.129, "high": 19.391, "low": 18.63, "close": 18.654, "volume": 490.81, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 18.708, "high": 18.878, "low": 18.589, "close": 18.773, "volume": 300.62, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 18.65, "high": 18.65, "low": 18.282, "close": 18.282, "volume": 822.61, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 18.282, "high": 18.411, "low": 18.258, "close": 18.326, "volume": 202.88, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 18.544, "high": 18.544, "low": 18.387, "close": 18.39, "volume": 79.74, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 18.442, "high": 18.442, "low": 18.436, "close": 18.436, "volume": 7.68, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 18.357, "high": 18.357, "low": 18.282, "close": 18.312, "volume": 73.22, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 18.312, "high": 18.312, "low": 18.312, "close": 18.312, "volume": 0.0, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 18.466, "high": 18.548, "low": 18.414, "close": 18.542, "volume": 109.77, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 18.574, "high": 18.924, "low": 18.572, "close": 18.573, "volume": 785.3, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 18.612, "high": 18.832, "low": 18.43, "close": 18.578, "volume": 788.36, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 18.671, "high": 18.671, "low": 18.207, "close": 18.207, "volume": 434.27, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 18.196, "high": 18.254, "low": 18.127, "close": 18.201, "volume": 139.52, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 18.297, "high": 18.297, "low": 17.978, "close": 18.152, "volume": 2135.65, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 18.148, "high": 18.148, "low": 17.949, "close": 18.045, "volume": 206.31, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 18.078, "high": 18.078, "low": 18.078, "close": 18.078, "volume": 0.27, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 18.09, "high": 18.09, "low": 17.846, "close": 17.987, "volume": 124.18, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 17.811, "high": 17.93, "low": 17.613, "close": 17.859, "volume": 497.37, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 17.752, "high": 17.752, "low": 17.272, "close": 17.272, "volume": 392.92, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 17.31, "high": 17.496, "low": 17.29, "close": 17.496, "volume": 139.45, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 17.571, "high": 17.571, "low": 17.446, "close": 17.508, "volume": 86.25, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 17.316, "high": 17.316, "low": 16.949, "close": 17.027, "volume": 11296.27, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 17.027, "high": 17.14, "low": 16.894, "close": 17.01, "volume": 127.72, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 17.01, "high": 17.49, "low": 16.906, "close": 17.49, "volume": 241.64, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 17.2, "high": 17.607, "low": 17.085, "close": 17.607, "volume": 120.15, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 17.549, "high": 17.549, "low": 17.028, "close": 17.125, "volume": 708.38, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 17.107, "high": 17.327, "low": 17.107, "close": 17.168, "volume": 370.21, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 17.092, "high": 17.119, "low": 16.842, "close": 16.842, "volume": 104.37, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 16.929, "high": 16.964, "low": 16.826, "close": 16.826, "volume": 31.36, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 16.842, "high": 16.9, "low": 16.701, "close": 16.701, "volume": 238.24, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 16.701, "high": 16.701, "low": 15.846, "close": 16.032, "volume": 1758.1, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 15.971, "high": 15.971, "low": 14.052, "close": 15.775, "volume": 2010.31, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 15.573, "high": 15.632, "low": 14.534, "close": 15.608, "volume": 904.34, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 15.608, "high": 16.118, "low": 15.608, "close": 16.118, "volume": 114.09, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 15.935, "high": 16.67, "low": 15.717, "close": 16.474, "volume": 518.38, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 16.408, "high": 16.472, "low": 16.134, "close": 16.472, "volume": 166.9, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 16.334, "high": 16.34, "low": 15.881, "close": 15.881, "volume": 678.77, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 16.011, "high": 16.011, "low": 15.279, "close": 15.652, "volume": 1524.37, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 15.625, "high": 15.625, "low": 15.279, "close": 15.564, "volume": 367.92, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 15.594, "high": 15.748, "low": 15.258, "close": 15.431, "volume": 169.99, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 15.4, "high": 15.919, "low": 15.4, "close": 15.698, "volume": 261.4, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 15.652, "high": 15.67, "low": 15.443, "close": 15.67, "volume": 173.77, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 15.637, "high": 15.67, "low": 15.443, "close": 15.596, "volume": 140.73, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 15.748, "high": 16.064, "low": 15.729, "close": 15.729, "volume": 75.81, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 15.94, "high": 16.264, "low": 15.94, "close": 16.264, "volume": 64.54, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 16.127, "high": 16.151, "low": 15.93, "close": 16.098, "volume": 81.26, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 16.103, "high": 16.103, "low": 15.288, "close": 15.288, "volume": 552.18, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 15.564, "high": 15.882, "low": 15.443, "close": 15.802, "volume": 264.09, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 15.89, "high": 16.059, "low": 15.443, "close": 15.54, "volume": 334.66, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 15.434, "high": 15.434, "low": 14.703, "close": 14.703, "volume": 857.69, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 14.662, "high": 15.049, "low": 14.39, "close": 15.049, "volume": 661.68, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 14.831, "high": 14.831, "low": 14.147, "close": 14.246, "volume": 827.03, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 14.166, "high": 14.601, "low": 14.06, "close": 14.435, "volume": 492.47, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 14.504, "high": 14.93, "low": 14.504, "close": 14.915, "volume": 193.66, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 14.819, "high": 14.999, "low": 14.785, "close": 14.999, "volume": 62.66, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 15.047, "high": 15.215, "low": 15.047, "close": 15.105, "volume": 159.49, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 15.165, "high": 15.275, "low": 15.122, "close": 15.233, "volume": 101.63, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 15.229, "high": 15.356, "low": 15.229, "close": 15.356, "volume": 21.96, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 15.199, "high": 15.253, "low": 14.949, "close": 15.253, "volume": 55.79, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 15.105, "high": 15.136, "low": 14.813, "close": 14.831, "volume": 295.39, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 14.76, "high": 15.602, "low": 14.731, "close": 15.464, "volume": 226.33, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 15.608, "high": 15.741, "low": 15.594, "close": 15.7, "volume": 119.18, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 15.738, "high": 15.861, "low": 15.698, "close": 15.746, "volume": 100.35, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 15.825, "high": 15.825, "low": 15.473, "close": 15.473, "volume": 84.77, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 15.505, "high": 15.568, "low": 15.479, "close": 15.568, "volume": 11.68, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 15.581, "high": 15.581, "low": 15.236, "close": 15.236, "volume": 54.31, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 15.456, "high": 15.775, "low": 15.433, "close": 15.619, "volume": 208.94, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 15.621, "high": 15.644, "low": 15.54, "close": 15.559, "volume": 95.03, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 15.576, "high": 15.577, "low": 15.407, "close": 15.407, "volume": 79.5, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 15.527, "high": 15.67, "low": 15.52, "close": 15.642, "volume": 51.08, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 15.775, "high": 16.0, "low": 15.775, "close": 15.903, "volume": 973.83, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 15.94, "high": 16.55, "low": 15.903, "close": 16.477, "volume": 690.59, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 16.538, "high": 16.702, "low": 16.444, "close": 16.608, "volume": 1567.27, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 16.655, "high": 17.056, "low": 16.595, "close": 17.032, "volume": 3193.41, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 17.056, "high": 17.159, "low": 16.949, "close": 17.0, "volume": 1482.02, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 17.128, "high": 17.176, "low": 16.856, "close": 16.856, "volume": 28.53, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 16.887, "high": 17.218, "low": 16.887, "close": 17.12, "volume": 166.56, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 17.143, "high": 17.143, "low": 17.03, "close": 17.03, "volume": 42.25, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 17.062, "high": 17.063, "low": 16.99, "close": 16.996, "volume": 129.46, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 17.006, "high": 17.006, "low": 17.005, "close": 17.005, "volume": 6.9, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 17.029, "high": 17.029, "low": 16.943, "close": 17.007, "volume": 50.22, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 16.996, "high": 17.099, "low": 16.996, "close": 17.099, "volume": 25.87, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 17.174, "high": 17.235, "low": 16.97, "close": 16.999, "volume": 288.78, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 17.011, "high": 17.11, "low": 16.906, "close": 16.906, "volume": 5.7, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 17.073, "high": 17.654, "low": 17.073, "close": 17.518, "volume": 246.0, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 17.591, "high": 18.313, "low": 17.429, "close": 17.9, "volume": 3503.21, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 18.077, "high": 18.421, "low": 18.049, "close": 18.049, "volume": 1909.57, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 18.15, "high": 18.775, "low": 18.15, "close": 18.687, "volume": 545.58, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 18.682, "high": 18.827, "low": 18.425, "close": 18.522, "volume": 118.33, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 18.65, "high": 18.703, "low": 18.353, "close": 18.353, "volume": 138.63, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 18.396, "high": 18.703, "low": 18.316, "close": 18.539, "volume": 237.53, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 18.42, "high": 18.668, "low": 18.398, "close": 18.427, "volume": 70.4, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 18.398, "high": 18.668, "low": 18.227, "close": 18.668, "volume": 101.29, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 18.703, "high": 18.703, "low": 18.245, "close": 18.399, "volume": 932.49, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 18.544, "high": 18.966, "low": 18.544, "close": 18.966, "volume": 105.11, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 18.916, "high": 18.916, "low": 18.316, "close": 18.402, "volume": 239.52, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 18.38, "high": 18.522, "low": 18.266, "close": 18.371, "volume": 123.05, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 18.511, "high": 18.511, "low": 18.107, "close": 18.107, "volume": 438.02, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 18.225, "high": 18.235, "low": 18.03, "close": 18.043, "volume": 489.41, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 18.099, "high": 18.179, "low": 18.082, "close": 18.097, "volume": 135.44, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 18.122, "high": 18.134, "low": 17.959, "close": 17.959, "volume": 51.28, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 18.0, "high": 18.0, "low": 17.537, "close": 17.537, "volume": 452.62, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 17.638, "high": 17.809, "low": 17.526, "close": 17.772, "volume": 168.48, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 17.706, "high": 17.706, "low": 17.706, "close": 17.706, "volume": 3.0, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 17.551, "high": 17.551, "low": 17.421, "close": 17.529, "volume": 146.84, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 17.548, "high": 17.689, "low": 17.513, "close": 17.689, "volume": 41.82, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 17.659, "high": 17.836, "low": 17.633, "close": 17.726, "volume": 61.96, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 17.552, "high": 17.571, "low": 17.307, "close": 17.443, "volume": 261.72, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 17.509, "high": 18.17, "low": 17.5, "close": 17.966, "volume": 367.56, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 17.918, "high": 18.092, "low": 17.886, "close": 17.886, "volume": 86.71, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 18.006, "high": 18.013, "low": 17.67, "close": 17.67, "volume": 98.98, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 17.712, "high": 17.723, "low": 17.518, "close": 17.518, "volume": 98.41, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 17.559, "high": 17.603, "low": 17.331, "close": 17.331, "volume": 75.37, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 17.316, "high": 17.408, "low": 17.2, "close": 17.285, "volume": 83.15, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 17.269, "high": 17.38, "low": 17.269, "close": 17.365, "volume": 12.83, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 17.362, "high": 17.39, "low": 17.287, "close": 17.39, "volume": 2263.96, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 17.398, "high": 17.398, "low": 17.185, "close": 17.185, "volume": 14.41, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 17.436, "high": 17.486, "low": 17.436, "close": 17.486, "volume": 12.26, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 17.32, "high": 17.32, "low": 17.32, "close": 17.32, "volume": 1.6, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 17.384, "high": 17.396, "low": 17.264, "close": 17.339, "volume": 33.57, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 17.269, "high": 17.282, "low": 17.179, "close": 17.263, "volume": 48.57, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 17.452, "high": 17.474, "low": 16.949, "close": 16.949, "volume": 107.09, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 16.931, "high": 17.315, "low": 16.873, "close": 17.181, "volume": 165.74, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 17.185, "high": 17.276, "low": 17.11, "close": 17.276, "volume": 43.36, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 17.294, "high": 17.574, "low": 17.179, "close": 17.179, "volume": 145.97, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 17.23, "high": 17.23, "low": 17.23, "close": 17.23, "volume": 9.42, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 17.453, "high": 17.553, "low": 17.453, "close": 17.488, "volume": 23.32, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 17.356, "high": 17.356, "low": 17.356, "close": 17.356, "volume": 0.14, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 17.277, "high": 17.277, "low": 17.174, "close": 17.209, "volume": 48.52, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 17.453, "high": 17.488, "low": 17.453, "close": 17.488, "volume": 3.53, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 17.456, "high": 17.674, "low": 17.342, "close": 17.417, "volume": 121.24, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 17.621, "high": 17.76, "low": 17.621, "close": 17.658, "volume": 303.01, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 17.581, "high": 17.581, "low": 17.316, "close": 17.316, "volume": 69.37, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 17.412, "high": 17.487, "low": 17.26, "close": 17.26, "volume": 63.75, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 17.272, "high": 17.273, "low": 17.179, "close": 17.265, "volume": 189.14, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 17.265, "high": 17.265, "low": 17.265, "close": 17.265, "volume": 0.0, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 17.358, "high": 17.405, "low": 17.278, "close": 17.278, "volume": 52.06, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 17.278, "high": 17.278, "low": 17.278, "close": 17.278, "volume": 0.59, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 17.241, "high": 17.241, "low": 17.212, "close": 17.212, "volume": 21.26, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 17.186, "high": 17.238, "low": 17.186, "close": 17.238, "volume": 17.95, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 17.164, "high": 17.27, "low": 17.085, "close": 17.27, "volume": 59.15, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 17.238, "high": 17.336, "low": 17.202, "close": 17.236, "volume": 20.57, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 17.121, "high": 17.121, "low": 16.761, "close": 16.761, "volume": 224.27, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 16.756, "high": 16.768, "low": 16.5, "close": 16.5, "volume": 131.91, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 16.53, "high": 16.956, "low": 16.53, "close": 16.956, "volume": 53.5, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 16.78, "high": 16.819, "low": 16.763, "close": 16.807, "volume": 69.26, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 16.672, "high": 16.774, "low": 16.556, "close": 16.759, "volume": 207.3, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 16.759, "high": 16.759, "low": 16.632, "close": 16.726, "volume": 233.58, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 16.68, "high": 16.75, "low": 16.609, "close": 16.653, "volume": 197.36, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 16.724, "high": 16.759, "low": 16.602, "close": 16.759, "volume": 33.3, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 16.831, "high": 16.875, "low": 16.519, "close": 16.519, "volume": 71.07, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 16.704, "high": 16.804, "low": 16.684, "close": 16.804, "volume": 157.79, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 16.749, "high": 16.875, "low": 16.742, "close": 16.848, "volume": 74.58, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 16.78, "high": 16.78, "low": 16.78, "close": 16.78, "volume": 7.31, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 16.74, "high": 16.74, "low": 16.528, "close": 16.528, "volume": 26.28, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 16.816, "high": 17.06, "low": 16.816, "close": 17.026, "volume": 83.72, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 17.003, "high": 17.003, "low": 16.932, "close": 16.932, "volume": 25.26, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 16.745, "high": 16.745, "low": 16.575, "close": 16.575, "volume": 81.05, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 16.595, "high": 16.875, "low": 16.595, "close": 16.757, "volume": 129.56, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 16.72, "high": 16.805, "low": 16.72, "close": 16.767, "volume": 19.31, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 16.667, "high": 16.684, "low": 16.432, "close": 16.432, "volume": 82.05, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 16.51, "high": 16.51, "low": 16.238, "close": 16.277, "volume": 65.74, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 16.327, "high": 16.538, "low": 16.327, "close": 16.484, "volume": 65.35, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 16.529, "high": 16.652, "low": 16.451, "close": 16.588, "volume": 359.38, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 16.573, "high": 16.596, "low": 16.573, "close": 16.592, "volume": 475.23, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 16.553, "high": 16.553, "low": 16.553, "close": 16.553, "volume": 1.78, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 16.597, "high": 16.775, "low": 16.586, "close": 16.775, "volume": 39.35, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 16.785, "high": 16.785, "low": 16.733, "close": 16.781, "volume": 11.49, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 16.786, "high": 17.027, "low": 16.755, "close": 17.027, "volume": 3517.04, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 17.06, "high": 17.085, "low": 16.967, "close": 16.975, "volume": 99.55, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 16.983, "high": 16.983, "low": 16.872, "close": 16.966, "volume": 92.7, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 16.87, "high": 16.879, "low": 16.701, "close": 16.701, "volume": 36.92, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 16.677, "high": 16.684, "low": 16.631, "close": 16.684, "volume": 59.96, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 16.785, "high": 16.785, "low": 16.75, "close": 16.75, "volume": 65.53, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 16.779, "high": 16.779, "low": 16.738, "close": 16.738, "volume": 16.31, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 16.67, "high": 16.686, "low": 16.369, "close": 16.369, "volume": 137.36, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 16.35, "high": 16.605, "low": 16.34, "close": 16.605, "volume": 66.85, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 16.58, "high": 17.204, "low": 16.58, "close": 17.022, "volume": 411.21, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 16.997, "high": 17.452, "low": 16.927, "close": 17.452, "volume": 247.64, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 17.453, "high": 17.453, "low": 17.2, "close": 17.2, "volume": 1751.63, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 17.223, "high": 17.236, "low": 16.817, "close": 16.835, "volume": 2098.57, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 16.864, "high": 16.881, "low": 16.575, "close": 16.616, "volume": 82.58, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 16.574, "high": 16.67, "low": 16.574, "close": 16.67, "volume": 7.11, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 16.67, "high": 16.67, "low": 16.67, "close": 16.67, "volume": 0.0, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 16.672, "high": 16.672, "low": 16.544, "close": 16.544, "volume": 29.31, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 16.578, "high": 16.694, "low": 16.578, "close": 16.694, "volume": 18.69, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 16.709, "high": 16.709, "low": 16.457, "close": 16.457, "volume": 62.72, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 16.646, "high": 16.646, "low": 16.363, "close": 16.49, "volume": 134.68, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 16.434, "high": 16.434, "low": 16.35, "close": 16.376, "volume": 60.2, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 16.425, "high": 16.464, "low": 16.3, "close": 16.3, "volume": 3635.52, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 16.3, "high": 16.381, "low": 16.253, "close": 16.308, "volume": 1792.69, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 16.265, "high": 16.452, "low": 16.248, "close": 16.316, "volume": 54.95, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 16.354, "high": 16.652, "low": 16.354, "close": 16.527, "volume": 150.97, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 16.408, "high": 16.569, "low": 16.361, "close": 16.475, "volume": 1096.07, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 16.645, "high": 16.717, "low": 16.532, "close": 16.628, "volume": 167.88, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 16.68, "high": 17.054, "low": 16.68, "close": 16.85, "volume": 148.7, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 16.957, "high": 17.264, "low": 16.888, "close": 17.131, "volume": 359.52, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 17.117, "high": 17.117, "low": 16.8, "close": 16.8, "volume": 43.89, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 16.774, "high": 16.831, "low": 16.524, "close": 16.524, "volume": 226.6, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 16.587, "high": 16.624, "low": 16.432, "close": 16.565, "volume": 338.35, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 16.566, "high": 16.578, "low": 16.397, "close": 16.451, "volume": 439.46, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 16.482, "high": 16.482, "low": 16.253, "close": 16.26, "volume": 102.99, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 16.248, "high": 16.25, "low": 15.865, "close": 15.865, "volume": 254.95, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 15.861, "high": 16.066, "low": 15.858, "close": 16.022, "volume": 109.89, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 16.006, "high": 16.157, "low": 16.0, "close": 16.0, "volume": 47.65, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 16.05, "high": 16.095, "low": 16.05, "close": 16.095, "volume": 1378.45, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 16.037, "high": 16.037, "low": 15.881, "close": 15.983, "volume": 153.42, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 15.989, "high": 15.989, "low": 15.866, "close": 15.966, "volume": 2459.85, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 16.009, "high": 16.009, "low": 15.861, "close": 15.896, "volume": 180.68, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 15.902, "high": 15.902, "low": 15.801, "close": 15.852, "volume": 57.54, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 15.854, "high": 16.0, "low": 15.854, "close": 15.965, "volume": 163.56, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 15.911, "high": 16.231, "low": 15.911, "close": 16.231, "volume": 595.06, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 16.137, "high": 16.137, "low": 16.123, "close": 16.123, "volume": 11.97, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 16.264, "high": 16.367, "low": 16.225, "close": 16.257, "volume": 36.01, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 16.268, "high": 16.404, "low": 16.184, "close": 16.385, "volume": 894.33, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 16.309, "high": 16.309, "low": 16.309, "close": 16.309, "volume": 4.69, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 16.257, "high": 16.345, "low": 16.08, "close": 16.229, "volume": 81.32, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 16.107, "high": 16.107, "low": 15.616, "close": 15.616, "volume": 336.86, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 15.661, "high": 16.16, "low": 15.64, "close": 16.16, "volume": 85.17, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 16.207, "high": 16.354, "low": 16.207, "close": 16.212, "volume": 49.49, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 16.223, "high": 16.223, "low": 16.016, "close": 16.016, "volume": 34.9, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 15.979, "high": 16.017, "low": 15.907, "close": 16.017, "volume": 52.82, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 16.207, "high": 16.354, "low": 16.207, "close": 16.354, "volume": 44.96, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 16.367, "high": 16.477, "low": 16.351, "close": 16.477, "volume": 33.66, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 16.48, "high": 16.538, "low": 16.209, "close": 16.392, "volume": 212.01, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 16.288, "high": 16.354, "low": 16.031, "close": 16.239, "volume": 174.83, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 16.214, "high": 16.588, "low": 16.214, "close": 16.484, "volume": 449.67, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 16.408, "high": 16.433, "low": 16.067, "close": 16.101, "volume": 105.11, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 16.038, "high": 16.427, "low": 16.0, "close": 16.427, "volume": 72.07, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 16.441, "high": 16.562, "low": 16.298, "close": 16.344, "volume": 107.57, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 16.264, "high": 16.277, "low": 16.0, "close": 16.137, "volume": 532.2, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 16.243, "high": 16.562, "low": 16.107, "close": 16.411, "volume": 145.63, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 16.45, "high": 16.746, "low": 16.34, "close": 16.587, "volume": 177.78, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 16.518, "high": 16.518, "low": 16.278, "close": 16.321, "volume": 69.8, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 16.375, "high": 16.375, "low": 16.152, "close": 16.2, "volume": 272.51, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 16.252, "high": 16.523, "low": 16.252, "close": 16.523, "volume": 23.39, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 16.293, "high": 16.35, "low": 16.212, "close": 16.265, "volume": 44.09, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 16.33, "high": 16.422, "low": 16.33, "close": 16.422, "volume": 18.16, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 16.212, "high": 16.212, "low": 15.769, "close": 15.874, "volume": 358.22, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 15.866, "high": 15.98, "low": 15.707, "close": 15.845, "volume": 124.81, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 15.936, "high": 15.958, "low": 15.554, "close": 15.554, "volume": 77.27, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 15.547, "high": 15.857, "low": 15.486, "close": 15.603, "volume": 253.37, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 15.637, "high": 15.681, "low": 15.498, "close": 15.598, "volume": 330.09, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 15.492, "high": 15.781, "low": 15.388, "close": 15.715, "volume": 315.44, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 15.653, "high": 15.95, "low": 15.619, "close": 15.95, "volume": 318.45, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 15.98, "high": 16.006, "low": 15.421, "close": 15.421, "volume": 231.44, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 15.443, "high": 15.443, "low": 14.591, "close": 14.957, "volume": 1682.55, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 14.931, "high": 15.131, "low": 14.86, "close": 15.007, "volume": 113.16, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 14.998, "high": 15.022, "low": 14.873, "close": 14.976, "volume": 65.8, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 14.845, "high": 14.914, "low": 14.735, "close": 14.783, "volume": 251.46, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 14.783, "high": 14.865, "low": 14.642, "close": 14.703, "volume": 125.37, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 14.715, "high": 14.715, "low": 14.234, "close": 14.234, "volume": 329.31, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 14.222, "high": 14.497, "low": 13.864, "close": 14.41, "volume": 783.03, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 14.5, "high": 14.671, "low": 14.464, "close": 14.671, "volume": 66.88, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 14.599, "high": 14.599, "low": 14.588, "close": 14.588, "volume": 1.37, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 14.544, "high": 14.584, "low": 14.517, "close": 14.584, "volume": 380.13, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 14.482, "high": 14.616, "low": 14.425, "close": 14.533, "volume": 576.06, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 14.636, "high": 14.748, "low": 14.607, "close": 14.669, "volume": 108.67, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 14.593, "high": 14.593, "low": 14.481, "close": 14.481, "volume": 282.86, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 14.545, "high": 14.545, "low": 14.449, "close": 14.449, "volume": 26.83, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 14.636, "high": 15.007, "low": 14.636, "close": 15.007, "volume": 123.8, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 14.969, "high": 15.143, "low": 14.905, "close": 14.964, "volume": 183.93, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 14.89, "high": 14.979, "low": 14.803, "close": 14.826, "volume": 113.83, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 14.913, "high": 15.241, "low": 14.813, "close": 14.891, "volume": 675.09, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 15.007, "high": 15.392, "low": 14.957, "close": 14.957, "volume": 2424.78, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 14.949, "high": 14.949, "low": 14.316, "close": 14.591, "volume": 3153.83, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 14.522, "high": 14.648, "low": 14.368, "close": 14.449, "volume": 192.15, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 14.533, "high": 14.533, "low": 13.504, "close": 13.907, "volume": 1276.97, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 13.703, "high": 13.817, "low": 13.225, "close": 13.568, "volume": 1442.13, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 13.568, "high": 13.568, "low": 12.943, "close": 13.15, "volume": 802.45, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 13.081, "high": 13.271, "low": 12.763, "close": 13.13, "volume": 562.48, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 13.122, "high": 13.46, "low": 13.122, "close": 13.271, "volume": 241.87, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 13.244, "high": 13.419, "low": 13.204, "close": 13.358, "volume": 92.35, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 13.329, "high": 13.329, "low": 12.664, "close": 12.887, "volume": 485.53, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 12.807, "high": 12.98, "low": 12.556, "close": 12.918, "volume": 587.24, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 12.95, "high": 12.95, "low": 12.786, "close": 12.865, "volume": 109.28, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 12.954, "high": 13.242, "low": 12.954, "close": 13.242, "volume": 69.14, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 13.174, "high": 13.197, "low": 13.108, "close": 13.148, "volume": 222.16, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 13.108, "high": 13.201, "low": 12.984, "close": 12.984, "volume": 163.5, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 13.021, "high": 13.021, "low": 12.75, "close": 12.75, "volume": 206.54, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 12.79, "high": 12.848, "low": 12.464, "close": 12.56, "volume": 287.99, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 12.659, "high": 12.944, "low": 12.659, "close": 12.686, "volume": 132.4, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 12.712, "high": 12.712, "low": 11.977, "close": 11.977, "volume": 1448.96, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 12.066, "high": 12.163, "low": 11.837, "close": 11.837, "volume": 440.09, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 11.828, "high": 11.876, "low": 11.494, "close": 11.586, "volume": 591.25, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 11.671, "high": 11.776, "low": 11.235, "close": 11.235, "volume": 280.16, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 11.235, "high": 11.967, "low": 11.235, "close": 11.868, "volume": 606.61, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 11.769, "high": 12.109, "low": 11.659, "close": 11.96, "volume": 556.22, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 11.947, "high": 12.284, "low": 11.947, "close": 12.067, "volume": 147.93, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 12.223, "high": 12.656, "low": 12.223, "close": 12.627, "volume": 1471.36, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 12.446, "high": 12.714, "low": 12.4, "close": 12.5, "volume": 78.45, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 12.596, "high": 12.915, "low": 12.596, "close": 12.915, "volume": 2686.43, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 12.842, "high": 12.944, "low": 12.842, "close": 12.944, "volume": 78.76, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 12.919, "high": 13.419, "low": 12.919, "close": 13.304, "volume": 202.89, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 13.371, "high": 13.381, "low": 13.338, "close": 13.338, "volume": 20.61, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 13.371, "high": 13.46, "low": 13.103, "close": 13.46, "volume": 2903.69, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 13.495, "high": 13.751, "low": 13.495, "close": 13.688, "volume": 206.58, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 13.774, "high": 13.822, "low": 13.669, "close": 13.669, "volume": 343.69, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 13.664, "high": 13.688, "low": 13.434, "close": 13.549, "volume": 1581.57, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 13.522, "high": 13.787, "low": 13.522, "close": 13.586, "volume": 166.39, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 13.629, "high": 13.871, "low": 13.627, "close": 13.809, "volume": 77.68, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 13.809, "high": 13.809, "low": 13.809, "close": 13.809, "volume": 0.0, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 13.879, "high": 14.204, "low": 13.879, "close": 14.204, "volume": 492.79, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 14.117, "high": 14.72, "low": 14.113, "close": 14.72, "volume": 1191.52, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 14.735, "high": 14.767, "low": 14.569, "close": 14.569, "volume": 399.37, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 14.588, "high": 14.602, "low": 14.482, "close": 14.482, "volume": 106.24, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 14.465, "high": 14.465, "low": 14.188, "close": 14.188, "volume": 87.26, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 14.168, "high": 14.168, "low": 13.979, "close": 13.979, "volume": 91.8, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 14.111, "high": 14.118, "low": 13.952, "close": 13.952, "volume": 34.16, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 13.933, "high": 13.933, "low": 13.801, "close": 13.834, "volume": 40.79, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 13.771, "high": 13.828, "low": 13.471, "close": 13.509, "volume": 181.75, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 13.517, "high": 13.542, "low": 13.073, "close": 13.406, "volume": 256.26, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 13.496, "high": 13.496, "low": 13.271, "close": 13.271, "volume": 5.57, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 13.365, "high": 13.612, "low": 13.365, "close": 13.564, "volume": 113.85, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 13.437, "high": 13.51, "low": 13.306, "close": 13.378, "volume": 207.45, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 13.332, "high": 13.402, "low": 13.273, "close": 13.402, "volume": 108.91, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 13.271, "high": 13.271, "low": 13.271, "close": 13.271, "volume": 2.18, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 13.238, "high": 13.419, "low": 13.192, "close": 13.419, "volume": 116.1, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 13.443, "high": 13.495, "low": 13.382, "close": 13.456, "volume": 87.34, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 13.51, "high": 13.51, "low": 13.314, "close": 13.353, "volume": 232.72, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 13.271, "high": 13.419, "low": 13.225, "close": 13.31, "volume": 110.08, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 13.257, "high": 13.375, "low": 13.177, "close": 13.375, "volume": 186.09, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 13.352, "high": 13.612, "low": 13.294, "close": 13.568, "volume": 1332.28, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 13.562, "high": 13.822, "low": 13.471, "close": 13.772, "volume": 1566.67, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 13.739, "high": 13.973, "low": 13.607, "close": 13.647, "volume": 412.99, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 13.648, "high": 13.864, "low": 13.495, "close": 13.864, "volume": 210.17, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 13.871, "high": 13.879, "low": 13.471, "close": 13.471, "volume": 133.14, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 13.442, "high": 13.578, "low": 13.392, "close": 13.554, "volume": 130.98, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 13.551, "high": 13.751, "low": 13.535, "close": 13.652, "volume": 765.1, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 13.641, "high": 13.641, "low": 13.469, "close": 13.469, "volume": 17.23, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 13.581, "high": 13.787, "low": 13.581, "close": 13.747, "volume": 84.02, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 13.706, "high": 14.133, "low": 13.706, "close": 14.069, "volume": 151.16, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 14.037, "high": 14.275, "low": 14.037, "close": 14.18, "volume": 221.81, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 14.112, "high": 14.204, "low": 13.961, "close": 14.204, "volume": 929.98, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 14.185, "high": 14.202, "low": 14.099, "close": 14.155, "volume": 46.6, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 14.025, "high": 14.063, "low": 13.933, "close": 14.046, "volume": 121.09, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 14.086, "high": 14.086, "low": 13.538, "close": 13.607, "volume": 1386.18, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 13.618, "high": 13.864, "low": 13.618, "close": 13.675, "volume": 161.98, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 13.634, "high": 14.082, "low": 13.634, "close": 14.082, "volume": 217.64, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 14.058, "high": 14.178, "low": 14.018, "close": 14.142, "volume": 83.32, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 14.204, "high": 14.205, "low": 14.022, "close": 14.022, "volume": 155.19, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 13.971, "high": 13.971, "low": 13.607, "close": 13.653, "volume": 163.57, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 13.659, "high": 13.973, "low": 13.507, "close": 13.973, "volume": 180.03, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 13.983, "high": 14.082, "low": 13.882, "close": 13.882, "volume": 62.4, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 13.864, "high": 13.922, "low": 13.643, "close": 13.893, "volume": 136.86, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 13.913, "high": 14.071, "low": 13.813, "close": 13.88, "volume": 97.29, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 13.903, "high": 13.975, "low": 13.649, "close": 13.726, "volume": 211.54, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 13.754, "high": 13.879, "low": 13.479, "close": 13.634, "volume": 209.08, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 13.607, "high": 13.864, "low": 13.495, "close": 13.759, "volume": 103.43, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 13.675, "high": 14.341, "low": 13.675, "close": 14.242, "volume": 284.46, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 14.325, "high": 14.409, "low": 14.074, "close": 14.117, "volume": 181.78, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 14.06, "high": 14.121, "low": 13.952, "close": 13.992, "volume": 99.26, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 13.933, "high": 13.933, "low": 13.675, "close": 13.675, "volume": 126.4, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 13.72, "high": 13.826, "low": 13.634, "close": 13.826, "volume": 903.45, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 13.852, "high": 14.062, "low": 13.852, "close": 14.062, "volume": 102.23, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 14.068, "high": 14.204, "low": 13.971, "close": 14.066, "volume": 116.05, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 14.076, "high": 14.076, "low": 13.952, "close": 13.952, "volume": 79.99, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 13.886, "high": 13.886, "low": 13.771, "close": 13.771, "volume": 65.61, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 13.867, "high": 13.867, "low": 13.823, "close": 13.859, "volume": 9.81, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 13.766, "high": 13.766, "low": 13.539, "close": 13.566, "volume": 126.67, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 13.715, "high": 13.742, "low": 13.306, "close": 13.385, "volume": 97.8, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 13.374, "high": 13.578, "low": 13.271, "close": 13.573, "volume": 830.25, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 13.535, "high": 13.973, "low": 13.357, "close": 13.82, "volume": 505.98, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 13.908, "high": 13.908, "low": 13.512, "close": 13.512, "volume": 87.93, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 13.558, "high": 13.595, "low": 13.469, "close": 13.469, "volume": 232.9, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 13.543, "high": 13.791, "low": 13.543, "close": 13.684, "volume": 58.24, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 13.774, "high": 14.118, "low": 13.774, "close": 14.118, "volume": 249.85, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 14.133, "high": 14.573, "low": 14.133, "close": 14.254, "volume": 2062.29, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 14.315, "high": 14.605, "low": 14.262, "close": 14.605, "volume": 471.54, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 14.607, "high": 14.619, "low": 14.273, "close": 14.273, "volume": 202.95, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 14.248, "high": 14.248, "low": 14.092, "close": 14.092, "volume": 417.84, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 14.216, "high": 14.243, "low": 13.989, "close": 13.989, "volume": 53.45, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 14.003, "high": 14.003, "low": 13.813, "close": 13.957, "volume": 124.35, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 14.02, "high": 14.082, "low": 14.02, "close": 14.043, "volume": 17.21, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 14.068, "high": 14.068, "low": 14.037, "close": 14.037, "volume": 15.9, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 14.06, "high": 14.178, "low": 14.06, "close": 14.14, "volume": 37.34, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 14.062, "high": 14.062, "low": 13.86, "close": 13.86, "volume": 12.97, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 13.852, "high": 14.002, "low": 13.84, "close": 14.002, "volume": 22.67, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 14.002, "high": 14.002, "low": 14.002, "close": 14.002, "volume": 0.0, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 13.813, "high": 13.83, "low": 13.766, "close": 13.825, "volume": 40.52, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 13.831, "high": 13.875, "low": 13.831, "close": 13.851, "volume": 15.82, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 13.864, "high": 13.864, "low": 13.864, "close": 13.864, "volume": 0.09, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 13.973, "high": 13.973, "low": 13.86, "close": 13.898, "volume": 53.82, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 13.992, "high": 14.409, "low": 13.982, "close": 14.409, "volume": 189.97, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 14.419, "high": 14.522, "low": 14.292, "close": 14.522, "volume": 252.51, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 14.538, "high": 14.735, "low": 14.394, "close": 14.597, "volume": 707.93, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 14.642, "high": 14.642, "low": 14.48, "close": 14.48, "volume": 94.86, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 14.483, "high": 14.529, "low": 14.444, "close": 14.484, "volume": 31.77, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 14.549, "high": 14.71, "low": 14.549, "close": 14.598, "volume": 47.1, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 14.6, "high": 14.634, "low": 14.492, "close": 14.492, "volume": 33.88, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 14.538, "high": 14.538, "low": 14.339, "close": 14.496, "volume": 218.17, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 14.416, "high": 14.671, "low": 14.416, "close": 14.671, "volume": 53.37, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 14.654, "high": 14.748, "low": 14.618, "close": 14.652, "volume": 50.9, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 14.673, "high": 14.673, "low": 14.63, "close": 14.63, "volume": 10.46, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 14.534, "high": 14.534, "low": 14.449, "close": 14.449, "volume": 13.44, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 14.436, "high": 14.47, "low": 14.339, "close": 14.339, "volume": 41.17, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 14.317, "high": 14.317, "low": 14.273, "close": 14.305, "volume": 39.27, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 14.247, "high": 14.247, "low": 14.208, "close": 14.208, "volume": 21.24, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 14.196, "high": 14.238, "low": 14.167, "close": 14.225, "volume": 38.3, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 14.226, "high": 14.301, "low": 14.185, "close": 14.185, "volume": 4.02, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 14.278, "high": 14.279, "low": 14.163, "close": 14.163, "volume": 15.86, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 14.216, "high": 14.244, "low": 14.137, "close": 14.137, "volume": 30.1, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 14.173, "high": 14.173, "low": 14.056, "close": 14.056, "volume": 23.37, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 14.052, "high": 14.204, "low": 14.01, "close": 14.175, "volume": 48.93, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 14.254, "high": 14.452, "low": 14.142, "close": 14.142, "volume": 252.04, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 14.129, "high": 14.169, "low": 13.899, "close": 13.899, "volume": 984.39, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 13.886, "high": 13.94, "low": 13.85, "close": 13.912, "volume": 64.46, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 13.95, "high": 13.95, "low": 13.95, "close": 13.95, "volume": 0.19, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 14.009, "high": 14.068, "low": 14.003, "close": 14.008, "volume": 41.27, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 13.916, "high": 13.928, "low": 13.842, "close": 13.886, "volume": 85.07, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 13.845, "high": 13.845, "low": 13.744, "close": 13.793, "volume": 176.45, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 13.794, "high": 13.845, "low": 13.788, "close": 13.845, "volume": 20.54, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 13.842, "high": 13.842, "low": 13.842, "close": 13.842, "volume": 7.13, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 13.876, "high": 13.876, "low": 13.861, "close": 13.861, "volume": 18.7, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 13.861, "high": 13.861, "low": 13.861, "close": 13.861, "volume": 0.0, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 13.778, "high": 13.829, "low": 13.712, "close": 13.712, "volume": 107.73, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 13.807, "high": 13.807, "low": 13.805, "close": 13.805, "volume": 47.62, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 13.813, "high": 13.91, "low": 13.813, "close": 13.91, "volume": 18.97, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 13.911, "high": 14.071, "low": 13.771, "close": 13.771, "volume": 88.68, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 13.818, "high": 13.839, "low": 13.657, "close": 13.657, "volume": 120.69, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 13.652, "high": 13.769, "low": 13.607, "close": 13.607, "volume": 20.71, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 13.595, "high": 13.595, "low": 13.471, "close": 13.471, "volume": 52.32, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 13.469, "high": 13.469, "low": 13.385, "close": 13.385, "volume": 158.42, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 13.385, "high": 13.385, "low": 13.333, "close": 13.333, "volume": 45.35, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 13.335, "high": 13.353, "low": 13.231, "close": 13.231, "volume": 105.33, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 13.264, "high": 13.314, "low": 13.254, "close": 13.254, "volume": 48.21, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 13.225, "high": 13.225, "low": 12.873, "close": 12.991, "volume": 637.31, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 12.987, "high": 13.062, "low": 12.972, "close": 13.04, "volume": 73.8, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 12.966, "high": 13.018, "low": 12.966, "close": 13.018, "volume": 27.89, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 13.053, "high": 13.116, "low": 13.05, "close": 13.052, "volume": 94.13, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 13.047, "high": 13.067, "low": 13.021, "close": 13.021, "volume": 47.71, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 12.948, "high": 12.973, "low": 12.906, "close": 12.906, "volume": 27.4, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 12.985, "high": 13.088, "low": 12.873, "close": 12.873, "volume": 2230.82, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 12.845, "high": 12.96, "low": 12.839, "close": 12.896, "volume": 95.25, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 12.911, "high": 13.045, "low": 12.89, "close": 13.045, "volume": 98.65, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 13.009, "high": 13.062, "low": 12.873, "close": 12.991, "volume": 73.03, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 12.959, "high": 13.062, "low": 12.944, "close": 13.062, "volume": 47.98, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 13.088, "high": 13.177, "low": 13.084, "close": 13.177, "volume": 23.52, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 13.199, "high": 13.242, "low": 13.111, "close": 13.188, "volume": 105.95, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 13.162, "high": 13.295, "low": 13.129, "close": 13.248, "volume": 160.76, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 13.308, "high": 13.453, "low": 13.308, "close": 13.453, "volume": 161.81, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 13.403, "high": 13.403, "low": 13.204, "close": 13.204, "volume": 28.12, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 13.334, "high": 13.409, "low": 13.235, "close": 13.409, "volume": 78.53, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 13.41, "high": 13.826, "low": 13.41, "close": 13.761, "volume": 199.35, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 13.755, "high": 13.929, "low": 13.469, "close": 13.469, "volume": 250.32, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 13.589, "high": 13.852, "low": 13.527, "close": 13.793, "volume": 135.38, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 13.761, "high": 13.922, "low": 13.761, "close": 13.866, "volume": 88.53, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 13.883, "high": 13.908, "low": 13.784, "close": 13.821, "volume": 69.88, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 13.908, "high": 13.974, "low": 13.841, "close": 13.861, "volume": 961.69, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 13.771, "high": 13.771, "low": 13.439, "close": 13.439, "volume": 97.87, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 13.614, "high": 13.787, "low": 13.56, "close": 13.716, "volume": 107.26, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 13.758, "high": 14.17, "low": 13.758, "close": 14.145, "volume": 646.56, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 14.178, "high": 14.253, "low": 13.933, "close": 14.022, "volume": 104.08, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 14.012, "high": 14.02, "low": 14.001, "close": 14.009, "volume": 34.44, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 14.012, "high": 14.052, "low": 14.001, "close": 14.02, "volume": 20.75, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 13.905, "high": 13.905, "low": 13.766, "close": 13.845, "volume": 67.23, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 13.824, "high": 13.824, "low": 13.583, "close": 13.629, "volume": 90.42, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 13.572, "high": 13.598, "low": 13.385, "close": 13.406, "volume": 124.69, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 13.456, "high": 13.48, "low": 13.38, "close": 13.454, "volume": 104.71, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 13.434, "high": 13.646, "low": 13.333, "close": 13.491, "volume": 218.72, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 13.471, "high": 13.485, "low": 13.416, "close": 13.485, "volume": 57.93, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 13.404, "high": 13.404, "low": 13.387, "close": 13.396, "volume": 13.69, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 13.363, "high": 13.363, "low": 13.314, "close": 13.314, "volume": 14.85, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 13.306, "high": 13.306, "low": 13.271, "close": 13.271, "volume": 14.49, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 13.238, "high": 13.238, "low": 13.173, "close": 13.21, "volume": 949.96, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 13.241, "high": 13.302, "low": 13.203, "close": 13.302, "volume": 52.11, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 13.375, "high": 13.375, "low": 13.375, "close": 13.375, "volume": 2.19, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 13.23, "high": 13.238, "low": 13.157, "close": 13.196, "volume": 66.58, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 13.238, "high": 13.238, "low": 13.12, "close": 13.137, "volume": 41.72, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 13.23, "high": 13.23, "low": 13.23, "close": 13.23, "volume": 4.11, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 13.23, "high": 13.23, "low": 13.23, "close": 13.23, "volume": 0.0, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 13.277, "high": 13.329, "low": 13.268, "close": 13.268, "volume": 22.33, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 13.144, "high": 13.144, "low": 13.048, "close": 13.059, "volume": 51.41, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 13.195, "high": 13.195, "low": 13.079, "close": 13.079, "volume": 30.95, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 13.079, "high": 13.079, "low": 13.079, "close": 13.079, "volume": 0.0, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 13.198, "high": 13.308, "low": 13.196, "close": 13.306, "volume": 48.1, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 13.251, "high": 13.251, "low": 13.181, "close": 13.181, "volume": 37.7, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 13.181, "high": 13.181, "low": 13.181, "close": 13.181, "volume": 0.0, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 13.25, "high": 13.25, "low": 13.25, "close": 13.25, "volume": 9.11, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 13.209, "high": 13.427, "low": 13.209, "close": 13.379, "volume": 114.93, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 13.43, "high": 13.59, "low": 13.337, "close": 13.337, "volume": 259.43, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 13.374, "high": 13.424, "low": 13.305, "close": 13.305, "volume": 35.78, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 13.299, "high": 13.35, "low": 13.224, "close": 13.35, "volume": 67.69, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 13.392, "high": 13.578, "low": 13.392, "close": 13.392, "volume": 83.79, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 13.387, "high": 13.387, "low": 13.305, "close": 13.328, "volume": 31.18, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 13.421, "high": 13.431, "low": 13.376, "close": 13.376, "volume": 24.09, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 13.44, "high": 13.492, "low": 13.44, "close": 13.492, "volume": 10.02, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 13.471, "high": 13.578, "low": 13.466, "close": 13.578, "volume": 24.08, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 13.598, "high": 13.76, "low": 13.598, "close": 13.76, "volume": 113.37, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 13.734, "high": 13.746, "low": 13.589, "close": 13.589, "volume": 76.46, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 13.577, "high": 13.582, "low": 13.495, "close": 13.518, "volume": 74.73, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 13.562, "high": 13.562, "low": 13.385, "close": 13.385, "volume": 58.69, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 13.386, "high": 13.471, "low": 13.386, "close": 13.454, "volume": 566.99, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 13.457, "high": 13.48, "low": 13.457, "close": 13.48, "volume": 11.65, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 13.409, "high": 13.409, "low": 13.389, "close": 13.389, "volume": 4.83, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 13.389, "high": 13.389, "low": 13.389, "close": 13.389, "volume": 0.0, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 13.385, "high": 13.41, "low": 13.333, "close": 13.41, "volume": 57.48, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 13.456, "high": 13.456, "low": 13.438, "close": 13.438, "volume": 49.12, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 13.507, "high": 13.507, "low": 13.429, "close": 13.434, "volume": 27.42, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 13.322, "high": 13.322, "low": 13.322, "close": 13.322, "volume": 6.67, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 13.344, "high": 13.344, "low": 13.344, "close": 13.344, "volume": 0.9, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 13.344, "high": 13.344, "low": 13.344, "close": 13.344, "volume": 0.0, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 13.314, "high": 13.314, "low": 13.224, "close": 13.238, "volume": 64.29, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 13.208, "high": 13.342, "low": 13.208, "close": 13.342, "volume": 110.3, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 13.41, "high": 13.51, "low": 13.305, "close": 13.384, "volume": 159.55, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 13.348, "high": 13.348, "low": 13.267, "close": 13.283, "volume": 268.6, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 13.23, "high": 13.23, "low": 13.073, "close": 13.116, "volume": 93.16, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 13.084, "high": 13.161, "low": 13.084, "close": 13.159, "volume": 37.51, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 13.104, "high": 13.111, "low": 13.104, "close": 13.111, "volume": 16.59, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 13.123, "high": 13.123, "low": 13.108, "close": 13.108, "volume": 82.14, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 13.064, "high": 13.072, "low": 12.985, "close": 13.072, "volume": 82.87, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 13.027, "high": 13.027, "low": 12.951, "close": 12.951, "volume": 43.78, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 12.943, "high": 12.969, "low": 12.873, "close": 12.959, "volume": 439.19, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 12.916, "high": 12.994, "low": 12.902, "close": 12.994, "volume": 36.6, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 13.045, "high": 13.375, "low": 13.045, "close": 13.333, "volume": 171.04, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 13.283, "high": 13.578, "low": 13.267, "close": 13.473, "volume": 284.25, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 13.486, "high": 13.486, "low": 13.337, "close": 13.352, "volume": 37.86, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 13.38, "high": 13.432, "low": 13.305, "close": 13.305, "volume": 51.52, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 13.366, "high": 13.366, "low": 13.224, "close": 13.224, "volume": 26.42, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 13.208, "high": 13.255, "low": 13.19, "close": 13.255, "volume": 28.55, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 13.375, "high": 13.443, "low": 13.374, "close": 13.408, "volume": 67.8, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 13.403, "high": 13.427, "low": 13.386, "close": 13.413, "volume": 48.99, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 13.469, "high": 13.515, "low": 13.339, "close": 13.385, "volume": 72.58, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 13.446, "high": 13.446, "low": 13.305, "close": 13.417, "volume": 81.01, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 13.45, "high": 13.45, "low": 13.373, "close": 13.395, "volume": 957.73, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 13.371, "high": 13.5, "low": 13.316, "close": 13.5, "volume": 3548.8, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 13.5, "high": 13.515, "low": 13.337, "close": 13.361, "volume": 1574.32, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 13.314, "high": 13.314, "low": 12.943, "close": 12.988, "volume": 416.48, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 12.987, "high": 12.994, "low": 12.764, "close": 12.839, "volume": 193.44, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 12.843, "high": 12.974, "low": 12.773, "close": 12.876, "volume": 92.03, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 12.884, "high": 13.066, "low": 12.884, "close": 12.998, "volume": 58.84, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 13.088, "high": 13.576, "low": 13.088, "close": 13.424, "volume": 200.91, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 13.424, "high": 13.621, "low": 13.422, "close": 13.564, "volume": 85.47, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 13.569, "high": 13.569, "low": 13.5, "close": 13.534, "volume": 18.9, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 13.506, "high": 13.508, "low": 13.404, "close": 13.404, "volume": 24.92, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 13.399, "high": 13.399, "low": 13.04, "close": 13.096, "volume": 748.7, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 13.168, "high": 13.363, "low": 13.168, "close": 13.296, "volume": 51.38, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 13.236, "high": 13.257, "low": 13.236, "close": 13.257, "volume": 21.82, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 13.219, "high": 13.219, "low": 13.219, "close": 13.219, "volume": 8.16, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 13.181, "high": 13.329, "low": 13.138, "close": 13.329, "volume": 39.25, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 13.272, "high": 13.41, "low": 13.256, "close": 13.265, "volume": 78.92, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 13.278, "high": 13.278, "low": 13.136, "close": 13.216, "volume": 55.16, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 13.187, "high": 13.187, "low": 13.186, "close": 13.186, "volume": 15.49, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 13.227, "high": 13.289, "low": 13.227, "close": 13.289, "volume": 5.76, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 13.236, "high": 13.33, "low": 13.236, "close": 13.291, "volume": 108.21, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 13.375, "high": 13.375, "low": 13.359, "close": 13.359, "volume": 12.26, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 13.41, "high": 13.542, "low": 13.35, "close": 13.4, "volume": 277.9, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 13.337, "high": 13.51, "low": 13.337, "close": 13.509, "volume": 7.0, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 13.54, "high": 13.646, "low": 13.478, "close": 13.646, "volume": 53.49, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 13.598, "high": 13.664, "low": 13.598, "close": 13.664, "volume": 46.75, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 13.692, "high": 13.795, "low": 13.586, "close": 13.586, "volume": 57.77, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 13.603, "high": 13.826, "low": 13.603, "close": 13.746, "volume": 174.86, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 13.732, "high": 13.879, "low": 13.732, "close": 13.781, "volume": 317.55, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 13.771, "high": 13.771, "low": 13.607, "close": 13.607, "volume": 70.57, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 13.586, "high": 13.602, "low": 13.493, "close": 13.602, "volume": 75.71, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 13.52, "high": 13.52, "low": 13.225, "close": 13.326, "volume": 394.8, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 13.304, "high": 13.337, "low": 13.304, "close": 13.308, "volume": 29.15, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 13.305, "high": 13.305, "low": 13.224, "close": 13.224, "volume": 9.63, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 13.408, "high": 13.542, "low": 13.408, "close": 13.542, "volume": 35.33, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 13.576, "high": 13.578, "low": 13.44, "close": 13.467, "volume": 187.45, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 13.404, "high": 13.404, "low": 13.194, "close": 13.194, "volume": 172.99, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 13.226, "high": 13.248, "low": 13.192, "close": 13.248, "volume": 36.04, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 13.285, "high": 13.306, "low": 13.285, "close": 13.306, "volume": 28.8, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 13.372, "high": 13.372, "low": 13.27, "close": 13.27, "volume": 201.26, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 13.277, "high": 13.307, "low": 13.27, "close": 13.307, "volume": 102.84, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 13.24, "high": 13.24, "low": 13.232, "close": 13.232, "volume": 94.21, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 13.218, "high": 13.223, "low": 13.205, "close": 13.205, "volume": 19.99, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 13.205, "high": 13.25, "low": 13.205, "close": 13.205, "volume": 350.4, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 13.192, "high": 13.23, "low": 13.145, "close": 13.23, "volume": 42.92, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 13.23, "high": 13.23, "low": 13.23, "close": 13.23, "volume": 0.0, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 13.144, "high": 13.144, "low": 13.111, "close": 13.111, "volume": 64.4, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 13.191, "high": 13.191, "low": 13.064, "close": 13.071, "volume": 66.41, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 13.114, "high": 13.145, "low": 13.07, "close": 13.113, "volume": 40.55, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 13.071, "high": 13.248, "low": 13.071, "close": 13.248, "volume": 11.38, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 13.308, "high": 13.329, "low": 13.287, "close": 13.328, "volume": 21.96, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 13.328, "high": 13.328, "low": 13.328, "close": 13.328, "volume": 0.0, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 13.375, "high": 13.419, "low": 13.281, "close": 13.306, "volume": 66.8, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 13.31, "high": 13.46, "low": 13.31, "close": 13.46, "volume": 57.16, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 13.478, "high": 13.503, "low": 13.39, "close": 13.393, "volume": 76.96, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 13.416, "high": 13.416, "low": 13.305, "close": 13.322, "volume": 59.03, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 13.409, "high": 13.542, "low": 13.363, "close": 13.542, "volume": 67.01, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 13.576, "high": 13.686, "low": 13.534, "close": 13.681, "volume": 136.14, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 13.63, "high": 13.63, "low": 13.601, "close": 13.621, "volume": 16.63, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 13.565, "high": 13.565, "low": 13.565, "close": 13.565, "volume": 1.6, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 13.544, "high": 13.625, "low": 13.544, "close": 13.624, "volume": 26.24, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 13.639, "high": 13.7, "low": 13.584, "close": 13.629, "volume": 97.69, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 13.644, "high": 13.973, "low": 13.644, "close": 13.864, "volume": 185.96, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 13.874, "high": 13.918, "low": 13.817, "close": 13.817, "volume": 83.34, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 13.831, "high": 13.85, "low": 13.807, "close": 13.826, "volume": 94.96, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 13.894, "high": 13.909, "low": 13.841, "close": 13.841, "volume": 100.91, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 13.861, "high": 14.037, "low": 13.837, "close": 14.037, "volume": 93.39, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 14.061, "high": 14.105, "low": 14.061, "close": 14.078, "volume": 51.06, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 14.095, "high": 14.179, "low": 13.983, "close": 14.179, "volume": 358.5, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 14.189, "high": 14.189, "low": 14.079, "close": 14.079, "volume": 51.7, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 14.184, "high": 14.194, "low": 14.069, "close": 14.194, "volume": 233.53, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 14.204, "high": 14.38, "low": 14.192, "close": 14.322, "volume": 104.4, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 14.315, "high": 14.409, "low": 14.291, "close": 14.298, "volume": 149.5, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 14.417, "high": 14.417, "low": 14.27, "close": 14.299, "volume": 152.05, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 14.335, "high": 14.339, "low": 14.273, "close": 14.339, "volume": 62.42, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 14.41, "high": 14.41, "low": 14.367, "close": 14.37, "volume": 2.65, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 14.353, "high": 14.563, "low": 14.295, "close": 14.425, "volume": 548.81, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 14.434, "high": 14.51, "low": 14.281, "close": 14.281, "volume": 664.64, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 14.313, "high": 14.441, "low": 14.293, "close": 14.441, "volume": 69.6, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 14.378, "high": 14.413, "low": 14.222, "close": 14.222, "volume": 26.13, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 14.329, "high": 14.329, "low": 14.286, "close": 14.315, "volume": 9.6, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 14.374, "high": 14.422, "low": 14.374, "close": 14.39, "volume": 34.39, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 14.342, "high": 14.366, "low": 14.293, "close": 14.293, "volume": 26.54, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 14.293, "high": 14.293, "low": 14.293, "close": 14.293, "volume": 0.0, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 14.291, "high": 14.291, "low": 14.18, "close": 14.26, "volume": 33.39, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 14.23, "high": 14.33, "low": 14.23, "close": 14.33, "volume": 26.38, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 14.337, "high": 14.337, "low": 14.183, "close": 14.183, "volume": 27.88, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 14.183, "high": 14.249, "low": 14.14, "close": 14.249, "volume": 124.6, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 14.257, "high": 14.382, "low": 14.257, "close": 14.345, "volume": 8.89, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 14.294, "high": 14.348, "low": 14.253, "close": 14.299, "volume": 71.69, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 14.376, "high": 14.376, "low": 14.224, "close": 14.224, "volume": 37.81, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 14.23, "high": 14.23, "low": 14.163, "close": 14.21, "volume": 47.64, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 14.198, "high": 14.198, "low": 14.147, "close": 14.147, "volume": 31.77, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 14.126, "high": 14.128, "low": 14.074, "close": 14.097, "volume": 145.61, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 14.081, "high": 14.126, "low": 14.081, "close": 14.126, "volume": 68.69, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 14.227, "high": 14.34, "low": 14.227, "close": 14.34, "volume": 69.22, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 14.273, "high": 14.355, "low": 14.172, "close": 14.355, "volume": 71.45, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 14.371, "high": 14.563, "low": 14.371, "close": 14.51, "volume": 178.98, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 14.493, "high": 14.601, "low": 14.439, "close": 14.439, "volume": 136.76, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 14.438, "high": 14.521, "low": 14.429, "close": 14.482, "volume": 155.04, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 14.488, "high": 14.735, "low": 14.488, "close": 14.674, "volume": 683.36, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 14.687, "high": 14.947, "low": 14.595, "close": 14.947, "volume": 302.25, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 14.937, "high": 15.076, "low": 14.913, "close": 15.042, "volume": 413.18, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 15.079, "high": 15.083, "low": 14.996, "close": 15.028, "volume": 46.17, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 15.131, "high": 15.177, "low": 15.101, "close": 15.177, "volume": 49.45, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 15.155, "high": 15.155, "low": 15.155, "close": 15.155, "volume": 7.49, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 15.146, "high": 15.186, "low": 15.126, "close": 15.182, "volume": 47.49, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 15.085, "high": 15.252, "low": 15.082, "close": 15.24, "volume": 185.17, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 15.233, "high": 15.233, "low": 15.206, "close": 15.206, "volume": 6.75, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 15.222, "high": 15.237, "low": 15.163, "close": 15.163, "volume": 231.12, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 15.181, "high": 15.277, "low": 15.019, "close": 15.025, "volume": 126.63, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 15.014, "high": 15.018, "low": 14.949, "close": 15.018, "volume": 157.48, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 14.94, "high": 14.971, "low": 14.915, "close": 14.97, "volume": 69.2, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 15.047, "high": 15.047, "low": 15.047, "close": 15.047, "volume": 9.77, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 15.013, "high": 15.013, "low": 14.872, "close": 14.916, "volume": 186.18, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 14.927, "high": 14.968, "low": 14.924, "close": 14.968, "volume": 71.76, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 14.995, "high": 15.053, "low": 14.967, "close": 14.967, "volume": 156.77, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 15.005, "high": 15.011, "low": 14.932, "close": 15.011, "volume": 160.23, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 15.0, "high": 15.0, "low": 14.806, "close": 14.853, "volume": 201.66, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 14.895, "high": 14.906, "low": 14.885, "close": 14.885, "volume": 6.01, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 14.861, "high": 14.87, "low": 14.769, "close": 14.87, "volume": 14.32, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 14.87, "high": 14.87, "low": 14.87, "close": 14.87, "volume": 0.0, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 15.007, "high": 15.234, "low": 15.007, "close": 15.146, "volume": 136.07, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 15.226, "high": 15.325, "low": 15.216, "close": 15.216, "volume": 306.67, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 15.332, "high": 15.361, "low": 15.239, "close": 15.249, "volume": 31.83, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 15.373, "high": 15.417, "low": 15.05, "close": 15.17, "volume": 400.46, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 15.193, "high": 15.265, "low": 15.103, "close": 15.265, "volume": 151.6, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 15.196, "high": 15.223, "low": 15.15, "close": 15.194, "volume": 88.92, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 15.233, "high": 15.326, "low": 15.233, "close": 15.322, "volume": 92.38, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 15.35, "high": 15.373, "low": 15.303, "close": 15.373, "volume": 37.6, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 15.314, "high": 15.374, "low": 15.313, "close": 15.374, "volume": 145.1, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 15.34, "high": 15.341, "low": 15.34, "close": 15.341, "volume": 211.33, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 15.341, "high": 15.341, "low": 15.341, "close": 15.341, "volume": 0.0, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 15.312, "high": 15.312, "low": 15.295, "close": 15.295, "volume": 37.88, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 15.27, "high": 15.361, "low": 15.27, "close": 15.314, "volume": 43.52, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 15.17, "high": 15.17, "low": 15.065, "close": 15.065, "volume": 67.58, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 15.111, "high": 15.127, "low": 15.111, "close": 15.127, "volume": 8.53, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 15.071, "high": 15.081, "low": 15.058, "close": 15.065, "volume": 33.2, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 15.142, "high": 15.212, "low": 15.142, "close": 15.212, "volume": 15.43, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 15.15, "high": 15.15, "low": 15.133, "close": 15.133, "volume": 10.91, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 15.051, "high": 15.07, "low": 15.051, "close": 15.07, "volume": 3.43, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 15.164, "high": 15.164, "low": 15.164, "close": 15.164, "volume": 7.6, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 15.04, "high": 15.073, "low": 14.912, "close": 15.073, "volume": 117.12, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 15.034, "high": 15.035, "low": 14.943, "close": 14.96, "volume": 31.14, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 14.912, "high": 15.002, "low": 14.89, "close": 15.002, "volume": 39.33, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 15.009, "high": 15.009, "low": 14.995, "close": 14.995, "volume": 14.92, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 15.083, "high": 15.083, "low": 15.083, "close": 15.083, "volume": 1.94, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 15.083, "high": 15.083, "low": 15.083, "close": 15.083, "volume": 0.0, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 14.896, "high": 15.083, "low": 14.822, "close": 15.083, "volume": 38.24, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 15.131, "high": 15.17, "low": 15.044, "close": 15.044, "volume": 41.15, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 15.105, "high": 15.126, "low": 15.066, "close": 15.125, "volume": 193.4, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 15.141, "high": 15.141, "low": 15.071, "close": 15.071, "volume": 21.04, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 15.032, "high": 15.032, "low": 15.032, "close": 15.032, "volume": 17.5, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 15.121, "high": 15.186, "low": 15.121, "close": 15.181, "volume": 42.02, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 15.212, "high": 15.275, "low": 15.168, "close": 15.168, "volume": 68.61, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 15.168, "high": 15.168, "low": 15.168, "close": 15.168, "volume": 0.0, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 15.231, "high": 15.231, "low": 15.231, "close": 15.231, "volume": 9.88, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 15.292, "high": 15.302, "low": 15.127, "close": 15.143, "volume": 112.89, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 15.162, "high": 15.22, "low": 15.087, "close": 15.22, "volume": 73.95, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 15.124, "high": 15.234, "low": 14.995, "close": 15.136, "volume": 116.27, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 15.113, "high": 15.506, "low": 15.113, "close": 15.464, "volume": 778.0, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 15.425, "high": 15.44, "low": 15.303, "close": 15.345, "volume": 297.5, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 15.364, "high": 15.532, "low": 15.331, "close": 15.532, "volume": 97.79, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 15.508, "high": 15.641, "low": 15.5, "close": 15.608, "volume": 285.48, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 15.504, "high": 15.519, "low": 15.344, "close": 15.344, "volume": 93.75, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 15.395, "high": 15.395, "low": 15.176, "close": 15.176, "volume": 134.69, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 15.233, "high": 15.233, "low": 15.013, "close": 15.096, "volume": 200.27, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 15.053, "high": 15.135, "low": 14.957, "close": 15.034, "volume": 155.41, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 15.018, "high": 15.018, "low": 14.949, "close": 14.983, "volume": 20.78, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 15.05, "high": 15.092, "low": 15.0, "close": 15.041, "volume": 363.32, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 15.07, "high": 15.07, "low": 14.931, "close": 14.931, "volume": 44.94, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 14.89, "high": 14.89, "low": 14.831, "close": 14.854, "volume": 33.96, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 14.983, "high": 15.275, "low": 14.858, "close": 15.275, "volume": 982.02, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 15.218, "high": 15.449, "low": 15.184, "close": 15.374, "volume": 285.43, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 15.426, "high": 15.538, "low": 15.293, "close": 15.327, "volume": 802.94, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 15.267, "high": 15.267, "low": 14.991, "close": 14.993, "volume": 808.06, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 15.06, "high": 15.097, "low": 15.018, "close": 15.079, "volume": 32.69, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 15.173, "high": 15.175, "low": 15.172, "close": 15.175, "volume": 32.83, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 15.177, "high": 15.177, "low": 15.127, "close": 15.127, "volume": 16.29, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 15.12, "high": 15.12, "low": 15.021, "close": 15.039, "volume": 37.1, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 15.036, "high": 15.037, "low": 15.036, "close": 15.037, "volume": 15.01, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 15.014, "high": 15.037, "low": 14.997, "close": 15.037, "volume": 134.25, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 15.037, "high": 15.037, "low": 15.037, "close": 15.037, "volume": 0.0, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 14.964, "high": 14.964, "low": 14.907, "close": 14.946, "volume": 223.68, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 15.052, "high": 15.071, "low": 15.0, "close": 15.0, "volume": 28.62, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 14.935, "high": 15.008, "low": 14.927, "close": 15.008, "volume": 19.35, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 15.008, "high": 15.008, "low": 14.905, "close": 14.905, "volume": 13.1, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 14.9, "high": 14.916, "low": 14.877, "close": 14.902, "volume": 49.89, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 14.95, "high": 14.95, "low": 14.95, "close": 14.95, "volume": 8.91, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 14.898, "high": 14.898, "low": 14.898, "close": 14.898, "volume": 8.39, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 14.912, "high": 14.946, "low": 14.912, "close": 14.946, "volume": 12.92, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 14.913, "high": 14.913, "low": 14.872, "close": 14.872, "volume": 14.02, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 14.888, "high": 14.888, "low": 14.888, "close": 14.888, "volume": 1.43, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 14.85, "high": 14.85, "low": 14.688, "close": 14.774, "volume": 89.86, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 14.791, "high": 14.816, "low": 14.783, "close": 14.808, "volume": 46.39, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 14.819, "high": 14.848, "low": 14.819, "close": 14.848, "volume": 20.6, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 14.87, "high": 14.87, "low": 14.556, "close": 14.556, "volume": 149.2, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 14.556, "high": 14.556, "low": 13.923, "close": 14.163, "volume": 689.23, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 14.083, "high": 14.19, "low": 13.995, "close": 14.123, "volume": 878.98, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 14.169, "high": 14.169, "low": 13.86, "close": 13.95, "volume": 192.83, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 13.967, "high": 14.002, "low": 13.744, "close": 13.817, "volume": 174.23, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 13.772, "high": 13.784, "low": 13.643, "close": 13.643, "volume": 116.58, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 13.607, "high": 13.64, "low": 13.504, "close": 13.64, "volume": 59.1, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 13.715, "high": 13.787, "low": 13.581, "close": 13.581, "volume": 48.7, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 13.539, "high": 13.618, "low": 13.539, "close": 13.618, "volume": 10.1, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 13.648, "high": 13.648, "low": 13.536, "close": 13.536, "volume": 769.25, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 13.57, "high": 13.786, "low": 13.57, "close": 13.778, "volume": 23.09, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 13.731, "high": 13.731, "low": 13.586, "close": 13.586, "volume": 57.1, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 13.559, "high": 13.712, "low": 13.559, "close": 13.7, "volume": 65.07, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 13.576, "high": 13.588, "low": 13.439, "close": 13.494, "volume": 138.35, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 13.487, "high": 13.498, "low": 13.351, "close": 13.411, "volume": 195.73, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 13.338, "high": 13.412, "low": 13.314, "close": 13.348, "volume": 106.96, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 13.271, "high": 13.271, "low": 13.036, "close": 13.036, "volume": 474.2, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 13.082, "high": 13.297, "low": 13.082, "close": 13.297, "volume": 95.64, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 13.308, "high": 13.419, "low": 13.308, "close": 13.393, "volume": 41.78, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 13.366, "high": 13.387, "low": 13.322, "close": 13.323, "volume": 45.3, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 13.363, "high": 13.372, "low": 13.363, "close": 13.372, "volume": 9.95, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 13.286, "high": 13.316, "low": 13.271, "close": 13.316, "volume": 31.94, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 13.23, "high": 13.339, "low": 13.203, "close": 13.204, "volume": 88.89, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 13.312, "high": 13.375, "low": 13.204, "close": 13.325, "volume": 102.57, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 13.237, "high": 13.39, "low": 13.22, "close": 13.39, "volume": 93.42, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 13.419, "high": 13.419, "low": 13.204, "close": 13.228, "volume": 68.05, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 13.143, "high": 13.233, "low": 12.989, "close": 12.989, "volume": 132.22, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 12.964, "high": 12.964, "low": 12.513, "close": 12.85, "volume": 804.6, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 12.864, "high": 13.15, "low": 12.845, "close": 12.845, "volume": 148.42, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 12.988, "high": 13.048, "low": 12.918, "close": 12.987, "volume": 104.44, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 12.932, "high": 12.932, "low": 12.839, "close": 12.908, "volume": 100.27, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 12.918, "high": 12.98, "low": 12.801, "close": 12.98, "volume": 129.05, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 13.045, "high": 13.15, "low": 12.985, "close": 13.15, "volume": 30.92, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 13.082, "high": 13.156, "low": 13.069, "close": 13.156, "volume": 64.56, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 13.13, "high": 13.242, "low": 13.102, "close": 13.242, "volume": 41.28, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 13.258, "high": 13.339, "low": 13.142, "close": 13.232, "volume": 64.97, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 13.236, "high": 13.236, "low": 13.035, "close": 13.2, "volume": 244.72, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 13.2, "high": 13.2, "low": 13.068, "close": 13.068, "volume": 32.99, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 13.079, "high": 13.101, "low": 13.008, "close": 13.101, "volume": 138.18, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 13.086, "high": 13.095, "low": 13.06, "close": 13.077, "volume": 41.59, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 13.034, "high": 13.034, "low": 12.983, "close": 12.983, "volume": 55.69, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 12.964, "high": 13.012, "low": 12.727, "close": 12.752, "volume": 209.96, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 12.803, "high": 12.915, "low": 12.758, "close": 12.915, "volume": 105.06, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 12.974, "high": 12.974, "low": 12.869, "close": 12.869, "volume": 16.98, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 12.818, "high": 12.818, "low": 12.7, "close": 12.783, "volume": 58.4, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 12.887, "high": 12.915, "low": 12.852, "close": 12.852, "volume": 44.96, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 12.838, "high": 12.892, "low": 12.801, "close": 12.841, "volume": 58.94, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 12.818, "high": 12.818, "low": 12.497, "close": 12.497, "volume": 116.59, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 12.464, "high": 12.629, "low": 12.386, "close": 12.386, "volume": 124.64, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 12.503, "high": 13.016, "low": 12.503, "close": 13.016, "volume": 1379.55, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 12.973, "high": 12.973, "low": 12.75, "close": 12.884, "volume": 96.1, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 12.774, "high": 12.774, "low": 12.56, "close": 12.67, "volume": 96.12, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 12.657, "high": 12.85, "low": 12.657, "close": 12.85, "volume": 30.73, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 12.768, "high": 12.768, "low": 12.576, "close": 12.673, "volume": 126.79, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 12.596, "high": 12.636, "low": 12.427, "close": 12.596, "volume": 179.99, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 12.517, "high": 12.738, "low": 12.517, "close": 12.708, "volume": 49.14, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 12.748, "high": 12.944, "low": 12.689, "close": 12.793, "volume": 114.2, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 12.825, "high": 12.825, "low": 12.825, "close": 12.825, "volume": 11.81, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 12.911, "high": 13.057, "low": 12.911, "close": 13.057, "volume": 77.14, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 13.059, "high": 13.15, "low": 13.001, "close": 13.15, "volume": 116.4, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 13.177, "high": 13.297, "low": 13.177, "close": 13.241, "volume": 67.06, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 13.255, "high": 13.419, "low": 13.22, "close": 13.419, "volume": 482.43, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 13.274, "high": 13.422, "low": 13.225, "close": 13.225, "volume": 44.1, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 13.334, "high": 13.503, "low": 13.272, "close": 13.272, "volume": 100.41, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 13.435, "high": 13.435, "low": 13.289, "close": 13.289, "volume": 27.9, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 13.289, "high": 13.289, "low": 13.289, "close": 13.289, "volume": 0.0, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 13.289, "high": 13.289, "low": 13.289, "close": 13.289, "volume": 0.0, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 13.271, "high": 13.377, "low": 13.27, "close": 13.374, "volume": 39.89, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 13.357, "high": 13.357, "low": 13.244, "close": 13.244, "volume": 27.07, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 13.244, "high": 13.244, "low": 13.244, "close": 13.244, "volume": 0.0, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 13.225, "high": 13.225, "low": 13.169, "close": 13.201, "volume": 461.26, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 13.244, "high": 13.315, "low": 12.878, "close": 12.953, "volume": 213.86, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 13.082, "high": 13.242, "low": 13.048, "close": 13.048, "volume": 108.49, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 13.011, "high": 13.177, "low": 12.873, "close": 13.177, "volume": 102.45, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 13.069, "high": 13.459, "low": 13.069, "close": 13.204, "volume": 202.61, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 13.192, "high": 13.7, "low": 13.192, "close": 13.7, "volume": 264.93, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 13.614, "high": 13.879, "low": 13.591, "close": 13.819, "volume": 182.4, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 13.823, "high": 13.948, "low": 13.687, "close": 13.861, "volume": 129.18, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 13.831, "high": 13.851, "low": 13.741, "close": 13.761, "volume": 55.49, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 13.874, "high": 14.037, "low": 13.868, "close": 13.948, "volume": 1158.62, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 13.983, "high": 14.095, "low": 13.983, "close": 14.089, "volume": 125.71, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 14.043, "high": 14.043, "low": 13.887, "close": 13.887, "volume": 121.8, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 13.955, "high": 14.0, "low": 13.791, "close": 13.855, "volume": 89.12, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 13.911, "high": 13.911, "low": 13.708, "close": 13.716, "volume": 79.12, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 13.683, "high": 13.717, "low": 13.661, "close": 13.717, "volume": 50.03, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 13.649, "high": 13.649, "low": 13.583, "close": 13.607, "volume": 36.44, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 13.641, "high": 13.641, "low": 13.553, "close": 13.572, "volume": 52.42, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 13.662, "high": 13.694, "low": 13.662, "close": 13.664, "volume": 29.68, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 13.676, "high": 13.68, "low": 13.645, "close": 13.645, "volume": 42.36, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 13.579, "high": 13.579, "low": 13.495, "close": 13.495, "volume": 43.11, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 13.533, "high": 13.563, "low": 13.471, "close": 13.488, "volume": 34.47, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 13.522, "high": 13.605, "low": 13.471, "close": 13.605, "volume": 17.84, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 13.646, "high": 13.693, "low": 13.646, "close": 13.663, "volume": 74.47, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 13.715, "high": 13.852, "low": 13.715, "close": 13.797, "volume": 41.88, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 13.816, "high": 13.818, "low": 13.748, "close": 13.749, "volume": 99.76, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 13.688, "high": 13.719, "low": 13.675, "close": 13.693, "volume": 50.37, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 13.667, "high": 13.682, "low": 13.656, "close": 13.682, "volume": 54.7, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 13.694, "high": 13.694, "low": 13.671, "close": 13.671, "volume": 17.39, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 13.666, "high": 13.674, "low": 13.621, "close": 13.674, "volume": 43.99, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 13.692, "high": 13.692, "low": 13.586, "close": 13.611, "volume": 51.59, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 13.643, "high": 13.643, "low": 13.594, "close": 13.626, "volume": 19.29, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 13.626, "high": 13.626, "low": 13.626, "close": 13.626, "volume": 0.0, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 13.783, "high": 13.786, "low": 13.783, "close": 13.786, "volume": 2.92, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 13.852, "high": 13.948, "low": 13.817, "close": 13.895, "volume": 58.8, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 13.745, "high": 13.745, "low": 13.744, "close": 13.744, "volume": 14.52, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 13.678, "high": 13.702, "low": 13.675, "close": 13.702, "volume": 282.97, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 13.655, "high": 13.655, "low": 13.655, "close": 13.655, "volume": 2.68, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 13.684, "high": 13.783, "low": 13.655, "close": 13.655, "volume": 62.16, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 13.766, "high": 13.809, "low": 13.766, "close": 13.809, "volume": 12.32, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 13.741, "high": 13.848, "low": 13.741, "close": 13.793, "volume": 51.83, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 13.815, "high": 13.815, "low": 13.815, "close": 13.815, "volume": 13.39, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 13.778, "high": 13.778, "low": 13.778, "close": 13.778, "volume": 3.2, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 13.775, "high": 13.775, "low": 13.733, "close": 13.733, "volume": 42.67, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 13.675, "high": 13.682, "low": 13.668, "close": 13.668, "volume": 25.31, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 13.722, "high": 13.722, "low": 13.679, "close": 13.679, "volume": 43.51, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 13.665, "high": 13.666, "low": 13.56, "close": 13.576, "volume": 96.0, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 13.611, "high": 13.611, "low": 13.539, "close": 13.606, "volume": 81.81, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 13.715, "high": 13.727, "low": 13.69, "close": 13.727, "volume": 25.97, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 13.684, "high": 13.719, "low": 13.643, "close": 13.643, "volume": 77.77, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 13.613, "high": 13.683, "low": 13.613, "close": 13.683, "volume": 55.82, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 13.783, "high": 13.786, "low": 13.72, "close": 13.72, "volume": 28.4, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 13.737, "high": 13.852, "low": 13.711, "close": 13.787, "volume": 324.33, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 13.778, "high": 13.835, "low": 13.764, "close": 13.835, "volume": 18.45, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 13.864, "high": 13.879, "low": 13.81, "close": 13.81, "volume": 79.05, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 13.833, "high": 13.841, "low": 13.745, "close": 13.841, "volume": 58.41, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 13.846, "high": 13.88, "low": 13.803, "close": 13.803, "volume": 24.27, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 13.847, "high": 13.847, "low": 13.831, "close": 13.831, "volume": 31.73, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 13.678, "high": 13.678, "low": 13.675, "close": 13.675, "volume": 2.92, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 13.639, "high": 13.639, "low": 13.539, "close": 13.539, "volume": 167.56, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 13.539, "high": 13.646, "low": 13.539, "close": 13.629, "volume": 63.75, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 13.618, "high": 13.922, "low": 13.618, "close": 13.758, "volume": 71.23, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 13.748, "high": 13.748, "low": 13.539, "close": 13.539, "volume": 101.35, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 13.582, "high": 13.583, "low": 13.282, "close": 13.283, "volume": 140.61, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 13.282, "high": 13.282, "low": 13.19, "close": 13.19, "volume": 31.14, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 13.282, "high": 13.375, "low": 13.282, "close": 13.375, "volume": 36.87, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 13.294, "high": 13.294, "low": 13.158, "close": 13.158, "volume": 37.63, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 13.158, "high": 13.158, "low": 12.964, "close": 12.964, "volume": 89.46, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 12.964, "high": 12.964, "low": 12.964, "close": 12.964, "volume": 0.0, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 12.96, "high": 12.96, "low": 12.96, "close": 12.96, "volume": 6.05, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 12.945, "high": 12.945, "low": 12.8, "close": 12.827, "volume": 83.78, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 12.787, "high": 12.787, "low": 12.576, "close": 12.576, "volume": 102.58, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 12.575, "high": 12.575, "low": 12.311, "close": 12.311, "volume": 102.62, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 12.279, "high": 12.471, "low": 12.249, "close": 12.386, "volume": 91.88, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 12.425, "high": 12.629, "low": 12.425, "close": 12.435, "volume": 87.28, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 12.435, "high": 12.629, "low": 12.038, "close": 12.629, "volume": 264.99, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 12.48, "high": 12.723, "low": 12.461, "close": 12.611, "volume": 140.49, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 12.585, "high": 12.585, "low": 12.311, "close": 12.311, "volume": 113.53, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 12.368, "high": 12.386, "low": 12.237, "close": 12.237, "volume": 124.97, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 12.344, "high": 12.344, "low": 12.145, "close": 12.326, "volume": 117.56, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 12.342, "high": 12.408, "low": 12.188, "close": 12.408, "volume": 72.24, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 12.291, "high": 12.8, "low": 12.291, "close": 12.8, "volume": 146.48, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 12.732, "high": 12.864, "low": 12.732, "close": 12.864, "volume": 42.38, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 12.874, "high": 12.944, "low": 12.874, "close": 12.944, "volume": 44.06, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 12.964, "high": 12.973, "low": 12.838, "close": 12.847, "volume": 167.73, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 12.909, "high": 12.909, "low": 12.909, "close": 12.909, "volume": 3.15, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 12.974, "high": 13.002, "low": 12.974, "close": 13.002, "volume": 4.72, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 13.002, "high": 13.002, "low": 13.002, "close": 13.002, "volume": 0.0, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 13.045, "high": 13.095, "low": 13.045, "close": 13.095, "volume": 33.9, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 13.102, "high": 13.104, "low": 13.102, "close": 13.104, "volume": 7.7, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 13.111, "high": 13.15, "low": 13.012, "close": 13.012, "volume": 68.47, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 13.078, "high": 13.138, "low": 13.078, "close": 13.138, "volume": 14.79, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 13.052, "high": 13.052, "low": 12.96, "close": 12.96, "volume": 26.35, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 12.977, "high": 13.072, "low": 12.977, "close": 13.072, "volume": 26.97, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 13.15, "high": 13.419, "low": 13.068, "close": 13.419, "volume": 150.17, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 13.231, "high": 13.231, "low": 13.225, "close": 13.225, "volume": 27.47, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 13.204, "high": 13.204, "low": 13.133, "close": 13.133, "volume": 40.37, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 13.173, "high": 13.173, "low": 13.048, "close": 13.117, "volume": 69.53, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 13.104, "high": 13.308, "low": 13.104, "close": 13.177, "volume": 23.64, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 13.187, "high": 13.417, "low": 13.187, "close": 13.246, "volume": 98.12, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 13.289, "high": 13.306, "low": 13.27, "close": 13.27, "volume": 59.35, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 13.207, "high": 13.207, "low": 13.136, "close": 13.194, "volume": 52.91, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 13.308, "high": 13.308, "low": 13.308, "close": 13.308, "volume": 2.2, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 13.308, "high": 13.308, "low": 13.308, "close": 13.308, "volume": 0.0, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 13.222, "high": 13.329, "low": 13.222, "close": 13.329, "volume": 2.05, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 13.235, "high": 13.25, "low": 13.234, "close": 13.25, "volume": 11.92, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 13.332, "high": 13.332, "low": 13.332, "close": 13.332, "volume": 2.79, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 13.375, "high": 13.375, "low": 13.375, "close": 13.375, "volume": 2.19, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 13.375, "high": 13.375, "low": 13.375, "close": 13.375, "volume": 0.0, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 13.305, "high": 13.35, "low": 13.305, "close": 13.35, "volume": 338.7, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 13.365, "high": 13.365, "low": 13.365, "close": 13.365, "volume": 0.75, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 13.372, "high": 13.372, "low": 13.204, "close": 13.204, "volume": 26.71, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 13.138, "high": 13.138, "low": 13.136, "close": 13.136, "volume": 3.04, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 13.297, "high": 13.308, "low": 13.297, "close": 13.308, "volume": 17.45, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 13.308, "high": 13.308, "low": 13.308, "close": 13.308, "volume": 0.0, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 13.308, "high": 13.308, "low": 13.308, "close": 13.308, "volume": 0.0, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 13.329, "high": 13.375, "low": 13.329, "close": 13.375, "volume": 3.03, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 13.417, "high": 13.441, "low": 13.23, "close": 13.23, "volume": 27.04, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 13.227, "high": 13.229, "low": 13.073, "close": 13.073, "volume": 43.0, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 13.155, "high": 13.169, "low": 13.155, "close": 13.169, "volume": 16.57, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 13.089, "high": 13.089, "low": 12.985, "close": 13.036, "volume": 68.71, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 13.05, "high": 13.05, "low": 13.05, "close": 13.05, "volume": 634.96, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 13.127, "high": 13.672, "low": 13.127, "close": 13.672, "volume": 260.38, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 13.672, "high": 14.332, "low": 13.565, "close": 14.332, "volume": 547.08, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 14.344, "high": 14.419, "low": 14.029, "close": 14.174, "volume": 141.48, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 14.258, "high": 14.56, "low": 14.258, "close": 14.357, "volume": 282.84, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 14.388, "high": 14.388, "low": 14.187, "close": 14.187, "volume": 84.4, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 14.216, "high": 14.563, "low": 14.216, "close": 14.563, "volume": 761.9, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 14.495, "high": 14.601, "low": 14.495, "close": 14.601, "volume": 41.46, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 14.619, "high": 14.648, "low": 14.436, "close": 14.436, "volume": 45.41, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 14.472, "high": 14.473, "low": 14.472, "close": 14.473, "volume": 10.69, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 14.402, "high": 14.514, "low": 14.377, "close": 14.514, "volume": 44.77, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 14.509, "high": 14.563, "low": 14.509, "close": 14.546, "volume": 37.41, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 14.595, "high": 14.595, "low": 14.234, "close": 14.234, "volume": 63.79, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 14.37, "high": 14.419, "low": 14.312, "close": 14.357, "volume": 76.89, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 14.335, "high": 14.403, "low": 14.335, "close": 14.403, "volume": 59.65, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 14.375, "high": 14.375, "low": 14.234, "close": 14.234, "volume": 27.22, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 14.275, "high": 14.325, "low": 14.275, "close": 14.325, "volume": 15.02, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 14.347, "high": 14.347, "low": 14.273, "close": 14.273, "volume": 16.61, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 14.288, "high": 14.336, "low": 14.288, "close": 14.336, "volume": 49.71, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 14.388, "high": 14.388, "low": 14.341, "close": 14.341, "volume": 63.95, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 14.294, "high": 14.294, "low": 14.029, "close": 14.029, "volume": 76.08, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 14.023, "high": 14.136, "low": 14.007, "close": 14.136, "volume": 66.8, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 14.119, "high": 14.204, "low": 14.118, "close": 14.204, "volume": 47.97, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 14.242, "high": 14.323, "low": 14.107, "close": 14.323, "volume": 79.8, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 14.284, "high": 14.55, "low": 14.245, "close": 14.55, "volume": 309.58, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 14.428, "high": 14.428, "low": 14.287, "close": 14.426, "volume": 90.3, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 14.354, "high": 14.444, "low": 13.952, "close": 13.982, "volume": 203.26, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 14.127, "high": 14.419, "low": 14.127, "close": 14.419, "volume": 61.83, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 14.43, "high": 14.579, "low": 14.414, "close": 14.456, "volume": 117.77, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 14.377, "high": 14.494, "low": 14.371, "close": 14.389, "volume": 111.55, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 14.388, "high": 14.388, "low": 14.234, "close": 14.268, "volume": 40.96, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 14.241, "high": 14.352, "low": 14.241, "close": 14.352, "volume": 59.45, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 14.417, "high": 14.419, "low": 14.302, "close": 14.302, "volume": 100.11, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 14.254, "high": 14.264, "low": 14.196, "close": 14.241, "volume": 54.55, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 14.188, "high": 14.188, "low": 14.052, "close": 14.097, "volume": 56.57, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 14.067, "high": 14.161, "low": 14.016, "close": 14.094, "volume": 65.92, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 14.142, "high": 14.323, "low": 14.142, "close": 14.323, "volume": 158.22, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 14.347, "high": 14.769, "low": 14.347, "close": 14.754, "volume": 153.28, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 14.626, "high": 14.748, "low": 14.478, "close": 14.478, "volume": 78.84, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 14.534, "high": 14.538, "low": 14.534, "close": 14.538, "volume": 24.16, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 14.562, "high": 14.647, "low": 14.549, "close": 14.647, "volume": 182.56, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 14.64, "high": 14.748, "low": 14.639, "close": 14.748, "volume": 41.54, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 14.769, "high": 14.867, "low": 14.711, "close": 14.764, "volume": 117.36, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 14.742, "high": 14.762, "low": 14.72, "close": 14.72, "volume": 22.49, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 14.791, "high": 14.943, "low": 14.779, "close": 14.943, "volume": 68.53, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 14.944, "high": 14.959, "low": 14.817, "close": 14.959, "volume": 28.41, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 14.989, "high": 15.05, "low": 14.989, "close": 15.05, "volume": 126.38, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 15.05, "high": 15.05, "low": 15.05, "close": 15.05, "volume": 0.0, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 15.034, "high": 15.034, "low": 14.759, "close": 14.759, "volume": 41.7, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 14.906, "high": 14.906, "low": 14.774, "close": 14.774, "volume": 36.73, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 14.816, "high": 14.915, "low": 14.807, "close": 14.89, "volume": 74.73, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 14.922, "high": 15.007, "low": 14.815, "close": 14.941, "volume": 43.23, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 14.943, "high": 15.007, "low": 14.924, "close": 15.007, "volume": 41.5, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 14.753, "high": 14.753, "low": 14.731, "close": 14.731, "volume": 31.19, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 14.72, "high": 14.808, "low": 14.72, "close": 14.808, "volume": 18.25, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 14.842, "high": 14.932, "low": 14.842, "close": 14.932, "volume": 12.29, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 14.932, "high": 15.146, "low": 14.926, "close": 15.146, "volume": 654.9, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 15.019, "high": 15.14, "low": 14.982, "close": 14.983, "volume": 422.52, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 15.049, "high": 15.066, "low": 15.049, "close": 15.066, "volume": 14.87, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 14.998, "high": 14.998, "low": 14.905, "close": 14.99, "volume": 48.36, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 14.987, "high": 15.234, "low": 14.987, "close": 15.234, "volume": 60.32, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 15.187, "high": 15.194, "low": 14.918, "close": 14.918, "volume": 66.33, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 14.982, "high": 14.999, "low": 14.845, "close": 14.845, "volume": 115.16, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 14.845, "high": 14.858, "low": 14.437, "close": 14.478, "volume": 528.23, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 14.447, "high": 14.514, "low": 14.339, "close": 14.432, "volume": 219.74, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 14.352, "high": 14.352, "low": 14.092, "close": 14.092, "volume": 152.1, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 14.157, "high": 14.275, "low": 14.157, "close": 14.213, "volume": 69.5, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 14.281, "high": 14.281, "low": 14.052, "close": 14.052, "volume": 159.0, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 14.034, "high": 14.163, "low": 13.924, "close": 14.163, "volume": 133.38, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 14.13, "high": 14.134, "low": 13.96, "close": 14.044, "volume": 45.0, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 14.017, "high": 14.037, "low": 13.95, "close": 13.95, "volume": 94.59, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 13.985, "high": 14.332, "low": 13.983, "close": 14.332, "volume": 94.98, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 14.347, "high": 14.355, "low": 14.221, "close": 14.232, "volume": 27.83, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 14.277, "high": 14.459, "low": 14.277, "close": 14.459, "volume": 106.96, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 14.428, "high": 14.428, "low": 14.177, "close": 14.177, "volume": 68.37, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 14.176, "high": 14.355, "low": 14.147, "close": 14.207, "volume": 126.35, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 14.174, "high": 14.204, "low": 13.989, "close": 13.989, "volume": 134.84, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 13.989, "high": 14.164, "low": 13.958, "close": 13.958, "volume": 229.08, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 13.952, "high": 14.049, "low": 13.94, "close": 13.982, "volume": 157.87, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 13.98, "high": 14.114, "low": 13.98, "close": 14.114, "volume": 62.65, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 14.125, "high": 14.125, "low": 13.976, "close": 13.976, "volume": 124.92, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 14.017, "high": 14.083, "low": 14.017, "close": 14.054, "volume": 32.13, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 14.012, "high": 14.09, "low": 14.012, "close": 14.089, "volume": 37.57, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 14.075, "high": 14.204, "low": 14.075, "close": 14.204, "volume": 26.63, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 14.162, "high": 14.323, "low": 14.161, "close": 14.303, "volume": 126.74, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 14.299, "high": 14.459, "low": 14.299, "close": 14.428, "volume": 88.15, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 14.378, "high": 14.445, "low": 14.352, "close": 14.362, "volume": 222.38, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 14.243, "high": 14.248, "low": 14.174, "close": 14.248, "volume": 106.77, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 14.172, "high": 14.201, "low": 14.007, "close": 14.007, "volume": 109.43, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 13.992, "high": 14.143, "low": 13.943, "close": 14.143, "volume": 101.48, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 14.105, "high": 14.105, "low": 14.105, "close": 14.105, "volume": 11.61, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 13.983, "high": 14.073, "low": 13.84, "close": 13.941, "volume": 330.13, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 13.887, "high": 13.887, "low": 13.504, "close": 13.575, "volume": 204.78, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 13.495, "high": 13.612, "low": 13.246, "close": 13.612, "volume": 186.94, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 13.618, "high": 13.618, "low": 13.474, "close": 13.483, "volume": 75.04, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 13.483, "high": 13.483, "low": 13.115, "close": 13.115, "volume": 184.39, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 13.216, "high": 13.51, "low": 13.216, "close": 13.51, "volume": 73.59, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 13.542, "high": 13.664, "low": 13.431, "close": 13.664, "volume": 209.68, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 13.692, "high": 14.31, "low": 13.613, "close": 14.31, "volume": 284.31, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 14.323, "high": 14.489, "low": 14.176, "close": 14.176, "volume": 101.27, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 14.269, "high": 14.419, "low": 14.163, "close": 14.419, "volume": 349.89, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 14.451, "high": 14.535, "low": 14.451, "close": 14.535, "volume": 48.32, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 14.539, "high": 14.563, "low": 14.4, "close": 14.4, "volume": 91.24, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 14.45, "high": 14.563, "low": 14.45, "close": 14.563, "volume": 217.83, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 14.575, "high": 14.598, "low": 14.339, "close": 14.339, "volume": 32.25, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 14.315, "high": 14.361, "low": 13.56, "close": 13.56, "volume": 296.64, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 13.557, "high": 13.787, "low": 13.212, "close": 13.578, "volume": 330.39, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 13.409, "high": 13.409, "low": 13.036, "close": 13.375, "volume": 749.31, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 13.239, "high": 13.308, "low": 12.922, "close": 12.956, "volume": 283.82, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 13.127, "high": 13.159, "low": 12.943, "close": 12.943, "volume": 67.46, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 13.106, "high": 13.502, "low": 13.106, "close": 13.287, "volume": 171.74, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 13.271, "high": 13.473, "low": 13.205, "close": 13.473, "volume": 42.3, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 13.272, "high": 13.443, "low": 13.245, "close": 13.399, "volume": 40.73, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 13.402, "high": 13.618, "low": 13.402, "close": 13.404, "volume": 71.04, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 13.518, "high": 14.142, "low": 13.425, "close": 14.125, "volume": 818.51, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 14.121, "high": 14.9, "low": 14.022, "close": 14.179, "volume": 3745.69, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 14.347, "high": 14.539, "low": 14.34, "close": 14.34, "volume": 53.31, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 14.361, "high": 14.423, "low": 14.188, "close": 14.188, "volume": 34.66, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 14.285, "high": 14.305, "low": 14.06, "close": 14.06, "volume": 60.14, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 14.052, "high": 14.204, "low": 13.989, "close": 14.2, "volume": 141.09, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 14.14, "high": 14.14, "low": 13.712, "close": 13.921, "volume": 340.27, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 13.901, "high": 14.142, "low": 13.868, "close": 14.142, "volume": 202.47, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 14.163, "high": 14.178, "low": 13.998, "close": 14.1, "volume": 103.0, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 14.046, "high": 14.14, "low": 13.882, "close": 13.882, "volume": 132.39, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 13.97, "high": 14.082, "low": 13.62, "close": 14.082, "volume": 255.55, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 14.007, "high": 14.007, "low": 13.138, "close": 13.404, "volume": 637.29, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 13.493, "high": 13.748, "low": 13.493, "close": 13.748, "volume": 101.69, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 13.62, "high": 13.787, "low": 13.616, "close": 13.783, "volume": 122.69, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 13.816, "high": 13.816, "low": 13.617, "close": 13.707, "volume": 73.36, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 13.684, "high": 13.726, "low": 13.471, "close": 13.471, "volume": 62.19, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 13.442, "high": 13.663, "low": 13.385, "close": 13.663, "volume": 78.74, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 13.61, "high": 13.673, "low": 13.476, "close": 13.549, "volume": 93.0, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 13.506, "high": 13.506, "low": 13.225, "close": 13.225, "volume": 134.15, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 13.208, "high": 13.391, "low": 13.122, "close": 13.375, "volume": 180.72, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 13.223, "high": 13.419, "low": 13.223, "close": 13.37, "volume": 58.41, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 13.261, "high": 13.261, "low": 13.235, "close": 13.235, "volume": 16.06, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 13.204, "high": 13.242, "low": 13.04, "close": 13.242, "volume": 46.32, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 13.153, "high": 13.153, "low": 13.026, "close": 13.059, "volume": 57.84, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 13.008, "high": 13.242, "low": 12.995, "close": 13.073, "volume": 35.61, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 13.15, "high": 13.271, "low": 13.133, "close": 13.271, "volume": 64.85, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 13.293, "high": 13.297, "low": 13.148, "close": 13.148, "volume": 46.39, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 13.214, "high": 13.329, "low": 13.161, "close": 13.326, "volume": 54.79, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 13.323, "high": 13.578, "low": 13.323, "close": 13.578, "volume": 85.15, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 13.524, "high": 13.586, "low": 13.401, "close": 13.401, "volume": 86.65, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 13.578, "high": 13.618, "low": 13.503, "close": 13.547, "volume": 28.14, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 13.578, "high": 13.578, "low": 13.485, "close": 13.541, "volume": 90.09, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 13.521, "high": 13.664, "low": 13.404, "close": 13.404, "volume": 108.65, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 13.38, "high": 13.45, "low": 13.274, "close": 13.45, "volume": 206.73, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 13.51, "high": 13.722, "low": 13.389, "close": 13.573, "volume": 227.24, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 13.576, "high": 13.823, "low": 13.576, "close": 13.823, "volume": 30.53, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 13.776, "high": 13.852, "low": 13.737, "close": 13.852, "volume": 105.58, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 13.68, "high": 13.68, "low": 13.495, "close": 13.495, "volume": 46.04, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 13.546, "high": 13.546, "low": 13.471, "close": 13.501, "volume": 97.72, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 13.521, "high": 13.521, "low": 13.521, "close": 13.521, "volume": 5.75, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 13.462, "high": 13.462, "low": 13.44, "close": 13.44, "volume": 186.74, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 13.454, "high": 13.488, "low": 13.385, "close": 13.476, "volume": 106.78, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 13.556, "high": 13.601, "low": 13.472, "close": 13.601, "volume": 53.29, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 13.555, "high": 13.555, "low": 13.537, "close": 13.537, "volume": 19.25, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 13.443, "high": 13.6, "low": 13.443, "close": 13.557, "volume": 81.21, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 13.578, "high": 13.619, "low": 13.486, "close": 13.511, "volume": 505.69, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 13.508, "high": 13.508, "low": 13.462, "close": 13.483, "volume": 28.36, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 13.483, "high": 13.483, "low": 13.483, "close": 13.483, "volume": 0.0, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 13.424, "high": 13.428, "low": 13.402, "close": 13.428, "volume": 36.36, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 13.358, "high": 13.358, "low": 13.311, "close": 13.311, "volume": 46.17, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 13.271, "high": 13.271, "low": 13.165, "close": 13.206, "volume": 44.0, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 13.269, "high": 13.375, "low": 13.243, "close": 13.375, "volume": 25.96, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 13.332, "high": 13.364, "low": 13.332, "close": 13.364, "volume": 16.19, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 13.387, "high": 13.419, "low": 13.387, "close": 13.389, "volume": 129.73, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 13.396, "high": 13.396, "low": 13.396, "close": 13.396, "volume": 10.09, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 13.318, "high": 13.318, "low": 13.204, "close": 13.204, "volume": 28.43, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 13.19, "high": 13.297, "low": 13.158, "close": 13.287, "volume": 42.5, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 13.238, "high": 13.371, "low": 13.238, "close": 13.245, "volume": 60.96, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 13.158, "high": 13.211, "low": 13.158, "close": 13.211, "volume": 69.84, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 13.212, "high": 13.274, "low": 13.212, "close": 13.274, "volume": 42.51, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 13.169, "high": 13.204, "low": 13.036, "close": 13.036, "volume": 146.43, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 13.076, "high": 13.111, "low": 13.043, "close": 13.103, "volume": 35.27, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 13.056, "high": 13.072, "low": 13.056, "close": 13.056, "volume": 25.02, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 13.008, "high": 13.047, "low": 12.96, "close": 12.979, "volume": 127.75, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 13.002, "high": 13.007, "low": 12.873, "close": 12.873, "volume": 131.79, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 12.85, "high": 12.911, "low": 12.822, "close": 12.909, "volume": 99.12, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 12.914, "high": 12.914, "low": 12.868, "close": 12.881, "volume": 49.03, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 12.875, "high": 12.875, "low": 12.7, "close": 12.746, "volume": 104.72, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 12.713, "high": 12.713, "low": 12.644, "close": 12.658, "volume": 129.37, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 12.714, "high": 12.802, "low": 12.714, "close": 12.768, "volume": 37.73, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 12.77, "high": 12.77, "low": 12.615, "close": 12.633, "volume": 100.62, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 12.658, "high": 12.691, "low": 12.652, "close": 12.691, "volume": 82.02, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 12.662, "high": 12.662, "low": 12.659, "close": 12.659, "volume": 32.17, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 12.6, "high": 12.67, "low": 12.6, "close": 12.67, "volume": 53.7, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 12.648, "high": 12.648, "low": 12.56, "close": 12.56, "volume": 84.97, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 12.558, "high": 12.575, "low": 12.485, "close": 12.485, "volume": 92.67, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 12.534, "high": 12.534, "low": 12.427, "close": 12.427, "volume": 119.91, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 12.495, "high": 12.498, "low": 12.48, "close": 12.48, "volume": 39.31, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 12.408, "high": 12.467, "low": 12.4, "close": 12.467, "volume": 76.02, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 12.48, "high": 12.675, "low": 12.467, "close": 12.675, "volume": 89.66, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 12.552, "high": 12.978, "low": 12.552, "close": 12.786, "volume": 249.67, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 12.78, "high": 12.816, "low": 12.6, "close": 12.816, "volume": 79.06, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 12.85, "high": 13.045, "low": 12.799, "close": 12.799, "volume": 98.38, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 12.786, "high": 12.786, "low": 12.686, "close": 12.764, "volume": 33.4, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 12.762, "high": 12.789, "low": 12.623, "close": 12.623, "volume": 39.51, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 12.623, "high": 12.623, "low": 12.485, "close": 12.505, "volume": 85.66, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 12.464, "high": 12.85, "low": 12.464, "close": 12.56, "volume": 86.24, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 12.53, "high": 12.541, "low": 12.436, "close": 12.541, "volume": 45.09, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 12.629, "high": 12.8, "low": 12.629, "close": 12.8, "volume": 33.48, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 12.816, "high": 12.85, "low": 12.816, "close": 12.85, "volume": 6.49, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 12.864, "high": 12.864, "low": 12.6, "close": 12.6, "volume": 55.9, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 12.668, "high": 12.689, "low": 12.581, "close": 12.581, "volume": 50.68, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 12.576, "high": 12.612, "low": 12.513, "close": 12.513, "volume": 52.76, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 12.595, "high": 12.723, "low": 12.547, "close": 12.723, "volume": 45.79, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 12.723, "high": 12.75, "low": 12.723, "close": 12.75, "volume": 40.01, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 12.75, "high": 13.111, "low": 12.75, "close": 13.111, "volume": 133.17, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 12.961, "high": 12.961, "low": 12.943, "close": 12.943, "volume": 31.79, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 12.888, "high": 12.888, "low": 12.838, "close": 12.838, "volume": 26.54, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 12.96, "high": 12.96, "low": 12.96, "close": 12.96, "volume": 20.36, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 12.883, "high": 12.883, "low": 12.883, "close": 12.883, "volume": 4.08, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 12.883, "high": 12.883, "low": 12.883, "close": 12.883, "volume": 0.0, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 12.883, "high": 12.883, "low": 12.883, "close": 12.883, "volume": 0.0, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 13.035, "high": 13.078, "low": 12.973, "close": 13.078, "volume": 278.45, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 13.111, "high": 13.151, "low": 13.111, "close": 13.146, "volume": 38.23, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 12.98, "high": 13.057, "low": 12.895, "close": 13.057, "volume": 67.28, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 12.918, "high": 12.918, "low": 12.786, "close": 12.786, "volume": 87.34, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 12.892, "high": 12.893, "low": 12.871, "close": 12.871, "volume": 17.52, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 12.78, "high": 12.989, "low": 12.766, "close": 12.841, "volume": 135.62, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 12.855, "high": 12.855, "low": 12.786, "close": 12.786, "volume": 106.93, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 12.8, "high": 12.8, "low": 12.7, "close": 12.7, "volume": 74.02, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 12.686, "high": 12.686, "low": 12.513, "close": 12.513, "volume": 147.16, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 12.514, "high": 12.557, "low": 12.514, "close": 12.557, "volume": 44.48, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 12.564, "high": 12.564, "low": 12.497, "close": 12.497, "volume": 31.83, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 12.485, "high": 12.485, "low": 12.435, "close": 12.435, "volume": 20.49, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 12.427, "high": 12.427, "low": 12.311, "close": 12.311, "volume": 396.98, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 12.279, "high": 12.359, "low": 12.263, "close": 12.359, "volume": 291.25, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 12.355, "high": 12.355, "low": 12.34, "close": 12.34, "volume": 33.32, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 12.379, "high": 12.379, "low": 12.379, "close": 12.379, "volume": 8.49, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 12.358, "high": 12.358, "low": 12.358, "close": 12.358, "volume": 9.94, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 12.271, "high": 12.288, "low": 12.241, "close": 12.241, "volume": 65.87, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 12.219, "high": 12.219, "low": 12.199, "close": 12.199, "volume": 51.28, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 12.192, "high": 12.192, "low": 12.133, "close": 12.158, "volume": 70.41, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 12.136, "high": 12.136, "low": 12.136, "close": 12.136, "volume": 9.0, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 12.128, "high": 12.166, "low": 12.108, "close": 12.108, "volume": 47.54, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 12.095, "high": 12.104, "low": 12.051, "close": 12.104, "volume": 80.71, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 12.089, "high": 12.089, "low": 12.089, "close": 12.089, "volume": 1.38, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 12.179, "high": 12.179, "low": 12.179, "close": 12.179, "volume": 2.31, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 12.21, "high": 12.252, "low": 12.176, "close": 12.176, "volume": 93.66, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 12.166, "high": 12.166, "low": 12.166, "close": 12.166, "volume": 10.23, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 12.23, "high": 12.355, "low": 12.193, "close": 12.193, "volume": 25.89, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 12.275, "high": 12.275, "low": 12.248, "close": 12.248, "volume": 100.01, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 12.188, "high": 12.188, "low": 12.147, "close": 12.183, "volume": 58.84, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 12.2, "high": 12.203, "low": 12.135, "close": 12.203, "volume": 24.87, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 12.158, "high": 12.158, "low": 12.158, "close": 12.158, "volume": 19.52, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 12.129, "high": 12.177, "low": 12.129, "close": 12.177, "volume": 21.46, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 12.152, "high": 12.175, "low": 12.127, "close": 12.127, "volume": 795.03, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 12.144, "high": 12.144, "low": 12.123, "close": 12.123, "volume": 760.93, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 12.131, "high": 12.131, "low": 12.068, "close": 12.087, "volume": 77.37, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 12.072, "high": 12.124, "low": 12.067, "close": 12.124, "volume": 54.22, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 12.111, "high": 12.111, "low": 12.11, "close": 12.11, "volume": 32.78, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 12.071, "high": 12.071, "low": 12.036, "close": 12.044, "volume": 61.95, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 12.081, "high": 12.281, "low": 12.081, "close": 12.281, "volume": 29.3, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 12.284, "high": 12.376, "low": 12.284, "close": 12.376, "volume": 52.64, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 12.376, "high": 12.376, "low": 12.376, "close": 12.376, "volume": 0.0, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 12.256, "high": 12.262, "low": 12.232, "close": 12.232, "volume": 33.24, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 12.188, "high": 12.213, "low": 12.169, "close": 12.213, "volume": 36.29, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 12.191, "high": 12.229, "low": 12.094, "close": 12.094, "volume": 69.77, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 12.088, "high": 12.088, "low": 11.956, "close": 11.956, "volume": 83.63, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 11.97, "high": 12.009, "low": 11.909, "close": 11.944, "volume": 51.71, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 11.972, "high": 11.972, "low": 11.972, "close": 11.972, "volume": 9.39, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 11.995, "high": 12.003, "low": 11.985, "close": 12.003, "volume": 42.82, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 11.999, "high": 12.033, "low": 11.979, "close": 11.979, "volume": 1277.51, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 11.961, "high": 11.961, "low": 11.961, "close": 11.961, "volume": 0.94, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 11.962, "high": 11.995, "low": 11.962, "close": 11.995, "volume": 14.03, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 11.96, "high": 11.967, "low": 11.96, "close": 11.966, "volume": 33.53, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 11.964, "high": 12.028, "low": 11.964, "close": 12.028, "volume": 9.0, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 12.09, "high": 12.13, "low": 12.09, "close": 12.104, "volume": 31.31, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 12.076, "high": 12.09, "low": 12.02, "close": 12.02, "volume": 35.16, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 12.014, "high": 12.014, "low": 12.002, "close": 12.002, "volume": 13.74, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 11.947, "high": 11.947, "low": 11.799, "close": 11.799, "volume": 138.42, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 11.79, "high": 11.837, "low": 11.726, "close": 11.837, "volume": 82.99, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 11.713, "high": 11.713, "low": 11.434, "close": 11.434, "volume": 130.41, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 11.421, "high": 11.527, "low": 11.277, "close": 11.422, "volume": 449.65, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 11.367, "high": 11.367, "low": 11.221, "close": 11.252, "volume": 90.32, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 11.22, "high": 11.245, "low": 11.055, "close": 11.055, "volume": 188.03, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 11.045, "high": 11.198, "low": 11.013, "close": 11.013, "volume": 165.94, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 11.0, "high": 11.0, "low": 10.839, "close": 10.839, "volume": 282.63, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 10.836, "high": 10.878, "low": 10.691, "close": 10.713, "volume": 1983.04, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 10.765, "high": 10.765, "low": 10.534, "close": 10.562, "volume": 241.67, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 10.61, "high": 10.653, "low": 10.272, "close": 10.653, "volume": 261.43, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 10.524, "high": 10.524, "low": 10.466, "close": 10.466, "volume": 71.25, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 10.529, "high": 10.573, "low": 10.483, "close": 10.573, "volume": 69.67, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 10.582, "high": 10.582, "low": 10.363, "close": 10.415, "volume": 146.47, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 10.447, "high": 10.447, "low": 10.447, "close": 10.447, "volume": 2.34, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 10.601, "high": 10.771, "low": 10.53, "close": 10.771, "volume": 76.81, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 10.776, "high": 10.922, "low": 10.651, "close": 10.754, "volume": 135.19, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 10.69, "high": 10.982, "low": 10.648, "close": 10.982, "volume": 83.87, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 10.918, "high": 10.918, "low": 10.918, "close": 10.918, "volume": 9.71, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 10.856, "high": 10.873, "low": 10.676, "close": 10.676, "volume": 72.9, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 10.725, "high": 10.742, "low": 10.555, "close": 10.555, "volume": 935.8, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 10.584, "high": 10.623, "low": 10.476, "close": 10.519, "volume": 84.92, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 10.506, "high": 10.543, "low": 10.506, "close": 10.543, "volume": 6.26, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 10.702, "high": 10.936, "low": 10.645, "close": 10.936, "volume": 86.54, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 10.967, "high": 11.058, "low": 10.908, "close": 10.908, "volume": 173.66, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 10.946, "high": 10.947, "low": 10.89, "close": 10.94, "volume": 231.36, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 10.951, "high": 10.965, "low": 10.919, "close": 10.965, "volume": 42.36, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 11.03, "high": 11.1, "low": 11.03, "close": 11.04, "volume": 41.38, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 10.935, "high": 10.935, "low": 10.81, "close": 10.871, "volume": 158.05, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 10.911, "high": 10.92, "low": 10.911, "close": 10.92, "volume": 13.07, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 10.895, "high": 11.041, "low": 10.895, "close": 11.034, "volume": 66.93, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 11.025, "high": 11.262, "low": 11.025, "close": 11.213, "volume": 92.62, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 11.235, "high": 11.351, "low": 11.235, "close": 11.283, "volume": 254.19, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 11.255, "high": 11.265, "low": 11.19, "close": 11.236, "volume": 31.84, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 11.152, "high": 11.187, "low": 11.152, "close": 11.174, "volume": 44.88, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 11.174, "high": 11.182, "low": 11.098, "close": 11.137, "volume": 68.82, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 11.12, "high": 11.12, "low": 11.086, "close": 11.107, "volume": 44.38, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 11.107, "high": 11.107, "low": 11.107, "close": 11.107, "volume": 0.0, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 11.218, "high": 11.218, "low": 11.175, "close": 11.217, "volume": 24.55, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 11.178, "high": 11.229, "low": 11.178, "close": 11.214, "volume": 50.29, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 11.22, "high": 11.22, "low": 11.158, "close": 11.158, "volume": 54.66, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 11.056, "high": 11.07, "low": 11.013, "close": 11.042, "volume": 64.57, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 11.1, "high": 11.147, "low": 11.095, "close": 11.147, "volume": 33.72, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 11.065, "high": 11.099, "low": 10.985, "close": 11.022, "volume": 247.55, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 11.094, "high": 11.246, "low": 11.094, "close": 11.246, "volume": 124.22, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 11.222, "high": 11.236, "low": 11.217, "close": 11.234, "volume": 62.07, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 11.11, "high": 11.256, "low": 11.082, "close": 11.256, "volume": 36.94, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 11.259, "high": 11.313, "low": 11.136, "close": 11.136, "volume": 141.43, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 11.22, "high": 11.222, "low": 10.933, "close": 10.933, "volume": 87.15, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 10.895, "high": 11.151, "low": 10.884, "close": 11.151, "volume": 35.09, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 11.006, "high": 11.124, "low": 11.005, "close": 11.124, "volume": 27.02, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 11.165, "high": 11.372, "low": 11.165, "close": 11.372, "volume": 155.02, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 11.381, "high": 11.422, "low": 11.325, "close": 11.422, "volume": 163.01, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 11.435, "high": 11.557, "low": 11.339, "close": 11.339, "volume": 209.56, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 11.299, "high": 11.572, "low": 11.293, "close": 11.572, "volume": 39.68, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 11.6, "high": 11.701, "low": 11.6, "close": 11.65, "volume": 145.28, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 11.603, "high": 11.649, "low": 11.603, "close": 11.645, "volume": 24.23, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 11.722, "high": 11.861, "low": 11.604, "close": 11.858, "volume": 108.79, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 11.862, "high": 11.982, "low": 11.764, "close": 11.869, "volume": 106.92, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 11.912, "high": 12.037, "low": 11.831, "close": 11.974, "volume": 199.35, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 11.969, "high": 11.969, "low": 11.807, "close": 11.892, "volume": 86.67, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 11.792, "high": 11.981, "low": 11.792, "close": 11.981, "volume": 37.27, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 12.021, "high": 12.031, "low": 11.965, "close": 11.996, "volume": 17.92, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 12.041, "high": 12.053, "low": 12.041, "close": 12.053, "volume": 30.98, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 11.897, "high": 11.898, "low": 11.743, "close": 11.78, "volume": 177.54, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 11.918, "high": 11.921, "low": 11.651, "close": 11.651, "volume": 79.96, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 11.738, "high": 11.802, "low": 11.658, "close": 11.738, "volume": 45.18, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 11.652, "high": 11.676, "low": 11.514, "close": 11.514, "volume": 89.44, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 11.546, "high": 11.802, "low": 11.546, "close": 11.802, "volume": 58.88, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 11.659, "high": 11.802, "low": 11.536, "close": 11.802, "volume": 62.18, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 11.668, "high": 11.973, "low": 11.421, "close": 11.79, "volume": 324.18, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 11.769, "high": 12.021, "low": 11.67, "close": 11.831, "volume": 720.7, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 11.769, "high": 12.05, "low": 11.735, "close": 11.938, "volume": 73.95, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 11.888, "high": 11.903, "low": 11.809, "close": 11.809, "volume": 56.48, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 11.777, "high": 11.892, "low": 11.718, "close": 11.718, "volume": 856.17, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 11.713, "high": 11.777, "low": 11.659, "close": 11.777, "volume": 63.86, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 11.738, "high": 11.927, "low": 11.738, "close": 11.927, "volume": 62.45, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 11.939, "high": 11.975, "low": 11.939, "close": 11.975, "volume": 57.11, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 11.981, "high": 12.041, "low": 11.942, "close": 12.041, "volume": 68.97, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 12.066, "high": 12.109, "low": 12.014, "close": 12.105, "volume": 45.2, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 12.053, "high": 12.133, "low": 12.053, "close": 12.069, "volume": 107.4, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 12.11, "high": 12.125, "low": 11.982, "close": 11.982, "volume": 70.93, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 11.973, "high": 11.973, "low": 11.887, "close": 11.887, "volume": 133.95, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 11.947, "high": 11.966, "low": 11.861, "close": 11.877, "volume": 75.03, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 11.972, "high": 12.102, "low": 11.972, "close": 12.102, "volume": 31.68, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 12.102, "high": 12.102, "low": 12.102, "close": 12.102, "volume": 0.0, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 12.131, "high": 12.153, "low": 12.131, "close": 12.153, "volume": 27.8, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 12.104, "high": 12.104, "low": 12.001, "close": 12.001, "volume": 37.67, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 11.996, "high": 12.124, "low": 11.996, "close": 12.076, "volume": 49.71, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 12.138, "high": 12.281, "low": 12.138, "close": 12.281, "volume": 108.91, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 12.281, "high": 12.281, "low": 12.117, "close": 12.117, "volume": 53.6, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 12.084, "high": 12.13, "low": 12.036, "close": 12.108, "volume": 260.07, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 12.108, "high": 12.108, "low": 12.088, "close": 12.088, "volume": 21.52, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 12.147, "high": 12.193, "low": 12.043, "close": 12.193, "volume": 247.41, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 12.193, "high": 12.193, "low": 12.193, "close": 12.193, "volume": 0.0, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 12.217, "high": 12.223, "low": 12.067, "close": 12.067, "volume": 31.74, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 12.009, "high": 12.06, "low": 11.989, "close": 11.989, "volume": 20.08, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 11.98, "high": 12.052, "low": 11.98, "close": 12.03, "volume": 35.24, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 12.043, "high": 12.06, "low": 11.966, "close": 11.966, "volume": 28.35, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 12.002, "high": 12.017, "low": 11.947, "close": 12.015, "volume": 253.62, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 12.03, "high": 12.047, "low": 11.979, "close": 11.979, "volume": 27.24, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 12.036, "high": 12.047, "low": 11.887, "close": 11.887, "volume": 68.7, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 11.883, "high": 11.883, "low": 11.795, "close": 11.834, "volume": 124.6, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 11.811, "high": 11.83, "low": 11.811, "close": 11.83, "volume": 5.51, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 11.879, "high": 11.912, "low": 11.879, "close": 11.912, "volume": 12.82, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 11.898, "high": 11.931, "low": 11.84, "close": 11.931, "volume": 42.82, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 11.981, "high": 12.041, "low": 11.887, "close": 11.887, "volume": 72.14, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 11.828, "high": 11.847, "low": 11.818, "close": 11.847, "volume": 64.08, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 11.818, "high": 11.87, "low": 11.802, "close": 11.87, "volume": 30.5, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 11.857, "high": 11.917, "low": 11.857, "close": 11.917, "volume": 44.66, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 11.942, "high": 12.041, "low": 11.942, "close": 12.041, "volume": 48.3, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 12.083, "high": 12.223, "low": 12.083, "close": 12.223, "volume": 331.02, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 12.223, "high": 12.266, "low": 12.188, "close": 12.213, "volume": 107.5, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 12.252, "high": 12.596, "low": 12.252, "close": 12.258, "volume": 492.36, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 12.38, "high": 12.67, "low": 12.238, "close": 12.67, "volume": 169.98, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 12.675, "high": 12.816, "low": 12.427, "close": 12.521, "volume": 219.48, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 12.428, "high": 12.428, "low": 12.301, "close": 12.301, "volume": 129.18, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 12.283, "high": 12.334, "low": 11.968, "close": 11.968, "volume": 270.46, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 12.047, "high": 12.047, "low": 11.947, "close": 12.015, "volume": 150.35, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 11.999, "high": 11.999, "low": 11.705, "close": 11.705, "volume": 138.88, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 11.696, "high": 11.874, "low": 11.686, "close": 11.874, "volume": 86.74, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 11.874, "high": 11.874, "low": 11.729, "close": 11.729, "volume": 13.51, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 11.75, "high": 11.796, "low": 11.75, "close": 11.796, "volume": 28.24, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 11.722, "high": 11.85, "low": 11.722, "close": 11.85, "volume": 39.21, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 11.92, "high": 11.921, "low": 11.85, "close": 11.85, "volume": 27.99, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 11.823, "high": 11.823, "low": 11.823, "close": 11.823, "volume": 0.13, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 11.769, "high": 11.769, "low": 11.658, "close": 11.658, "volume": 15.92, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 11.657, "high": 11.657, "low": 11.651, "close": 11.651, "volume": 3.06, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 11.651, "high": 11.722, "low": 11.651, "close": 11.714, "volume": 69.65, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 11.706, "high": 11.706, "low": 11.61, "close": 11.61, "volume": 31.58, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 11.705, "high": 11.72, "low": 11.593, "close": 11.593, "volume": 33.41, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 11.623, "high": 11.623, "low": 11.484, "close": 11.495, "volume": 143.95, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 11.482, "high": 11.485, "low": 11.345, "close": 11.345, "volume": 121.67, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 11.444, "high": 11.444, "low": 11.368, "close": 11.368, "volume": 22.95, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 11.325, "high": 11.404, "low": 11.312, "close": 11.312, "volume": 52.56, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 11.381, "high": 11.42, "low": 11.381, "close": 11.42, "volume": 25.55, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 11.42, "high": 11.42, "low": 11.312, "close": 11.312, "volume": 23.51, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 11.361, "high": 11.385, "low": 11.315, "close": 11.377, "volume": 48.58, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 11.39, "high": 11.469, "low": 11.338, "close": 11.469, "volume": 97.11, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 11.457, "high": 11.627, "low": 11.457, "close": 11.567, "volume": 72.51, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 11.595, "high": 11.614, "low": 11.566, "close": 11.566, "volume": 21.78, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 11.646, "high": 11.653, "low": 11.421, "close": 11.421, "volume": 37.38, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 11.421, "high": 11.421, "low": 11.213, "close": 11.247, "volume": 126.76, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 11.203, "high": 11.203, "low": 11.026, "close": 11.131, "volume": 210.73, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 11.209, "high": 11.209, "low": 11.017, "close": 11.017, "volume": 28.97, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 11.017, "high": 11.017, "low": 10.946, "close": 10.974, "volume": 179.83, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 10.943, "high": 10.943, "low": 10.805, "close": 10.881, "volume": 103.52, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 10.844, "high": 11.099, "low": 10.842, "close": 11.099, "volume": 39.25, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 11.1, "high": 11.1, "low": 11.1, "close": 11.1, "volume": 21.49, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 10.988, "high": 10.988, "low": 10.81, "close": 10.81, "volume": 54.34, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 10.814, "high": 10.883, "low": 10.592, "close": 10.62, "volume": 157.36, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 10.733, "high": 10.81, "low": 10.733, "close": 10.81, "volume": 15.57, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 10.675, "high": 10.85, "low": 10.675, "close": 10.85, "volume": 35.39, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 10.861, "high": 10.861, "low": 10.789, "close": 10.789, "volume": 32.61, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 10.789, "high": 10.789, "low": 10.789, "close": 10.789, "volume": 0.0, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 10.678, "high": 10.723, "low": 10.668, "close": 10.668, "volume": 41.81, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 10.637, "high": 10.676, "low": 10.637, "close": 10.676, "volume": 22.06, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 10.64, "high": 10.659, "low": 10.579, "close": 10.659, "volume": 22.46, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 10.65, "high": 10.652, "low": 10.486, "close": 10.486, "volume": 91.97, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 10.533, "high": 10.533, "low": 10.425, "close": 10.425, "volume": 67.94, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 10.403, "high": 10.531, "low": 10.403, "close": 10.531, "volume": 70.19, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 10.531, "high": 10.541, "low": 10.528, "close": 10.541, "volume": 18.36, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 10.392, "high": 10.486, "low": 10.386, "close": 10.486, "volume": 363.94, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 10.478, "high": 10.478, "low": 10.075, "close": 10.075, "volume": 586.95, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 10.107, "high": 10.14, "low": 9.562, "close": 9.562, "volume": 838.74, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 9.562, "high": 9.722, "low": 9.284, "close": 9.284, "volume": 324.43, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 9.22, "high": 9.678, "low": 9.202, "close": 9.549, "volume": 341.92, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 9.616, "high": 9.634, "low": 9.448, "close": 9.492, "volume": 94.16, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 9.464, "high": 9.501, "low": 9.293, "close": 9.312, "volume": 317.13, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 9.445, "high": 9.458, "low": 8.707, "close": 9.153, "volume": 619.92, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 9.011, "high": 9.153, "low": 8.713, "close": 9.153, "volume": 369.17, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 9.063, "high": 9.063, "low": 8.57, "close": 8.923, "volume": 491.42, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 8.923, "high": 8.923, "low": 7.345, "close": 7.835, "volume": 721.13, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 7.835, "high": 7.924, "low": 6.92, "close": 7.728, "volume": 1019.39, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 7.737, "high": 8.173, "low": 7.737, "close": 8.173, "volume": 152.93, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 8.227, "high": 8.237, "low": 7.774, "close": 7.774, "volume": 432.42, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 7.826, "high": 8.372, "low": 7.826, "close": 8.372, "volume": 364.08, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 8.234, "high": 8.923, "low": 8.234, "close": 8.923, "volume": 332.05, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 8.786, "high": 9.318, "low": 8.782, "close": 9.318, "volume": 199.89, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 9.162, "high": 9.235, "low": 9.017, "close": 9.14, "volume": 118.35, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 9.218, "high": 9.235, "low": 8.969, "close": 9.015, "volume": 87.88, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 9.049, "high": 9.235, "low": 8.989, "close": 9.235, "volume": 71.84, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 9.168, "high": 9.168, "low": 9.072, "close": 9.111, "volume": 82.68, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 9.114, "high": 9.218, "low": 8.998, "close": 8.998, "volume": 56.13, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 9.034, "high": 9.157, "low": 9.034, "close": 9.1, "volume": 681.3, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 9.059, "high": 9.757, "low": 9.047, "close": 9.757, "volume": 634.68, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 9.62, "high": 9.974, "low": 9.495, "close": 9.923, "volume": 476.25, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 9.822, "high": 10.034, "low": 9.76, "close": 9.911, "volume": 126.65, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 9.915, "high": 9.915, "low": 9.677, "close": 9.78, "volume": 180.47, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 9.701, "high": 9.79, "low": 9.677, "close": 9.79, "volume": 189.53, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 9.837, "high": 9.989, "low": 9.816, "close": 9.989, "volume": 83.07, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 9.896, "high": 9.896, "low": 9.654, "close": 9.675, "volume": 124.8, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 9.739, "high": 10.034, "low": 9.676, "close": 10.034, "volume": 151.56, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 10.055, "high": 10.171, "low": 9.962, "close": 10.017, "volume": 231.68, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 10.02, "high": 10.02, "low": 9.894, "close": 9.945, "volume": 3476.91, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 9.889, "high": 9.909, "low": 9.779, "close": 9.779, "volume": 98.73, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 9.774, "high": 9.875, "low": 9.747, "close": 9.747, "volume": 165.11, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 9.725, "high": 9.741, "low": 9.589, "close": 9.589, "volume": 234.1, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 9.579, "high": 9.585, "low": 9.525, "close": 9.534, "volume": 44.56, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 9.504, "high": 9.504, "low": 9.423, "close": 9.423, "volume": 75.07, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 9.371, "high": 9.374, "low": 9.028, "close": 9.108, "volume": 249.75, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 9.218, "high": 9.235, "low": 9.182, "close": 9.224, "volume": 47.15, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 9.182, "high": 9.211, "low": 8.998, "close": 9.046, "volume": 904.93, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 8.995, "high": 9.143, "low": 8.995, "close": 9.05, "volume": 59.17, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 9.057, "high": 9.064, "low": 8.925, "close": 8.925, "volume": 109.75, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 8.92, "high": 9.098, "low": 8.92, "close": 9.02, "volume": 37.08, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 9.096, "high": 9.235, "low": 9.096, "close": 9.127, "volume": 88.49, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 9.181, "high": 9.386, "low": 9.181, "close": 9.386, "volume": 85.4, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 9.333, "high": 9.333, "low": 9.22, "close": 9.22, "volume": 2.46, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 9.217, "high": 9.451, "low": 9.167, "close": 9.368, "volume": 135.28, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 9.448, "high": 9.448, "low": 9.146, "close": 9.293, "volume": 145.53, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 9.296, "high": 9.37, "low": 9.26, "close": 9.342, "volume": 63.4, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 9.428, "high": 9.445, "low": 9.296, "close": 9.358, "volume": 69.43, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 9.371, "high": 9.406, "low": 9.322, "close": 9.393, "volume": 61.42, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 9.383, "high": 9.57, "low": 9.217, "close": 9.367, "volume": 217.23, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 9.202, "high": 9.202, "low": 9.114, "close": 9.149, "volume": 80.26, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 9.089, "high": 9.089, "low": 8.783, "close": 8.783, "volume": 941.27, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 8.782, "high": 9.017, "low": 8.782, "close": 9.017, "volume": 98.35, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 9.069, "high": 9.102, "low": 8.977, "close": 9.085, "volume": 67.5, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 9.03, "high": 9.095, "low": 9.015, "close": 9.095, "volume": 57.13, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 9.143, "high": 9.188, "low": 9.072, "close": 9.099, "volume": 130.39, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 9.102, "high": 9.235, "low": 9.063, "close": 9.235, "volume": 55.95, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 9.231, "high": 9.272, "low": 9.23, "close": 9.23, "volume": 15.38, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 9.201, "high": 9.275, "low": 9.194, "close": 9.275, "volume": 35.25, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 9.289, "high": 9.451, "low": 9.225, "close": 9.451, "volume": 155.05, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 9.385, "high": 9.385, "low": 9.319, "close": 9.319, "volume": 44.13, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 9.295, "high": 9.35, "low": 9.289, "close": 9.345, "volume": 39.52, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 9.36, "high": 9.36, "low": 9.277, "close": 9.296, "volume": 53.86, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 9.323, "high": 9.328, "low": 9.21, "close": 9.227, "volume": 118.97, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 9.241, "high": 9.28, "low": 9.241, "close": 9.275, "volume": 35.09, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 9.368, "high": 9.506, "low": 9.368, "close": 9.46, "volume": 89.31, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 9.522, "high": 9.522, "low": 9.391, "close": 9.399, "volume": 32.93, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 9.371, "high": 9.416, "low": 9.36, "close": 9.403, "volume": 72.63, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 9.326, "high": 9.373, "low": 9.289, "close": 9.289, "volume": 116.23, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 9.291, "high": 9.407, "low": 9.171, "close": 9.384, "volume": 376.01, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 9.35, "high": 9.387, "low": 9.22, "close": 9.368, "volume": 105.18, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 9.303, "high": 9.303, "low": 9.116, "close": 9.206, "volume": 84.1, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 9.185, "high": 9.275, "low": 9.119, "close": 9.153, "volume": 76.73, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 9.137, "high": 9.428, "low": 9.137, "close": 9.428, "volume": 110.95, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 9.366, "high": 9.366, "low": 9.202, "close": 9.267, "volume": 110.99, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 9.362, "high": 9.368, "low": 9.293, "close": 9.293, "volume": 45.08, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 9.326, "high": 9.345, "low": 9.123, "close": 9.123, "volume": 134.9, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 9.182, "high": 9.246, "low": 9.181, "close": 9.246, "volume": 46.15, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 9.291, "high": 9.368, "low": 9.221, "close": 9.221, "volume": 56.55, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 9.22, "high": 9.386, "low": 9.202, "close": 9.339, "volume": 216.2, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 9.339, "high": 9.451, "low": 9.321, "close": 9.364, "volume": 171.94, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 9.295, "high": 9.314, "low": 9.289, "close": 9.314, "volume": 29.76, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 9.314, "high": 9.314, "low": 9.314, "close": 9.314, "volume": 0.0, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 9.316, "high": 9.344, "low": 9.316, "close": 9.344, "volume": 23.82, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 9.445, "high": 9.445, "low": 9.445, "close": 9.445, "volume": 2.14, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 9.4, "high": 9.4, "low": 9.319, "close": 9.339, "volume": 48.01, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 9.35, "high": 9.35, "low": 9.295, "close": 9.295, "volume": 29.81, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 9.268, "high": 9.312, "low": 9.268, "close": 9.312, "volume": 22.28, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 9.312, "high": 9.312, "low": 9.312, "close": 9.312, "volume": 0.0, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 9.312, "high": 9.312, "low": 9.312, "close": 9.312, "volume": 0.0, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 9.326, "high": 9.336, "low": 9.171, "close": 9.171, "volume": 95.63, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 9.213, "high": 9.293, "low": 9.213, "close": 9.293, "volume": 27.81, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 9.226, "high": 9.226, "low": 9.081, "close": 9.097, "volume": 131.05, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 9.104, "high": 9.104, "low": 8.946, "close": 8.97, "volume": 342.11, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 9.102, "high": 9.102, "low": 9.009, "close": 9.012, "volume": 64.79, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 9.017, "high": 9.056, "low": 9.017, "close": 9.056, "volume": 5.51, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 8.946, "high": 9.021, "low": 8.93, "close": 9.021, "volume": 43.93, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 8.935, "high": 9.015, "low": 8.925, "close": 8.948, "volume": 1438.64, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 9.012, "high": 9.102, "low": 9.011, "close": 9.098, "volume": 74.59, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 9.052, "high": 9.052, "low": 8.946, "close": 9.014, "volume": 52.97, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 8.97, "high": 8.97, "low": 8.919, "close": 8.943, "volume": 45.34, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 9.018, "high": 9.018, "low": 8.895, "close": 8.944, "volume": 469.18, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 9.069, "high": 9.069, "low": 8.946, "close": 8.954, "volume": 96.51, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 9.002, "high": 9.163, "low": 9.002, "close": 9.163, "volume": 77.99, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 9.085, "high": 9.132, "low": 9.052, "close": 9.081, "volume": 103.46, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 9.101, "high": 9.101, "low": 8.998, "close": 9.036, "volume": 68.53, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 9.057, "high": 9.082, "low": 9.057, "close": 9.066, "volume": 43.17, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 9.053, "high": 9.053, "low": 8.988, "close": 9.013, "volume": 71.8, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 9.012, "high": 9.012, "low": 8.853, "close": 8.95, "volume": 150.68, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 8.996, "high": 9.069, "low": 8.996, "close": 9.017, "volume": 39.53, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 8.951, "high": 9.086, "low": 8.951, "close": 9.086, "volume": 44.01, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 9.02, "high": 9.122, "low": 9.02, "close": 9.122, "volume": 23.25, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 9.143, "high": 9.143, "low": 9.143, "close": 9.143, "volume": 2.22, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 9.111, "high": 9.224, "low": 9.111, "close": 9.224, "volume": 86.21, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 9.232, "high": 9.261, "low": 9.193, "close": 9.261, "volume": 11.64, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 9.202, "high": 9.42, "low": 9.2, "close": 9.42, "volume": 127.3, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 9.428, "high": 9.501, "low": 9.347, "close": 9.402, "volume": 94.46, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 9.371, "high": 9.371, "low": 9.072, "close": 9.108, "volume": 257.55, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 9.072, "high": 9.102, "low": 9.028, "close": 9.059, "volume": 281.54, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 9.05, "high": 9.05, "low": 8.922, "close": 8.986, "volume": 250.1, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 8.988, "high": 9.25, "low": 8.988, "close": 9.25, "volume": 80.22, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 9.207, "high": 9.275, "low": 9.197, "close": 9.231, "volume": 73.93, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 9.166, "high": 9.166, "low": 8.919, "close": 8.919, "volume": 216.89, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 8.947, "high": 8.998, "low": 8.872, "close": 8.89, "volume": 81.97, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 8.871, "high": 8.878, "low": 8.756, "close": 8.833, "volume": 192.55, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 8.834, "high": 9.022, "low": 8.834, "close": 8.965, "volume": 67.12, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 9.005, "high": 9.176, "low": 8.988, "close": 9.089, "volume": 112.21, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 9.059, "high": 9.059, "low": 8.975, "close": 8.975, "volume": 66.82, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 8.975, "high": 8.99, "low": 8.948, "close": 8.986, "volume": 24.38, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 8.982, "high": 8.982, "low": 8.948, "close": 8.948, "volume": 20.53, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 8.947, "high": 8.97, "low": 8.872, "close": 8.872, "volume": 73.22, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 8.863, "high": 8.863, "low": 8.791, "close": 8.831, "volume": 88.92, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 8.871, "high": 8.88, "low": 8.828, "close": 8.828, "volume": 19.94, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 8.843, "high": 8.843, "low": 8.765, "close": 8.816, "volume": 47.16, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 8.849, "high": 8.85, "low": 8.749, "close": 8.749, "volume": 48.34, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 8.771, "high": 8.802, "low": 8.767, "close": 8.802, "volume": 7.11, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 8.8, "high": 8.811, "low": 8.762, "close": 8.762, "volume": 47.96, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 8.79, "high": 8.79, "low": 8.736, "close": 8.786, "volume": 44.83, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 8.794, "high": 8.817, "low": 8.76, "close": 8.8, "volume": 46.94, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 8.789, "high": 8.94, "low": 8.789, "close": 8.94, "volume": 9.54, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 8.867, "high": 8.917, "low": 8.845, "close": 8.883, "volume": 44.49, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 8.887, "high": 8.949, "low": 8.818, "close": 8.891, "volume": 66.38, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 8.883, "high": 8.996, "low": 8.88, "close": 8.996, "volume": 156.24, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 9.016, "high": 9.102, "low": 9.004, "close": 9.102, "volume": 65.81, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 9.054, "high": 9.153, "low": 9.016, "close": 9.111, "volume": 239.41, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 9.094, "high": 9.135, "low": 9.062, "close": 9.062, "volume": 50.12, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 9.066, "high": 9.085, "low": 9.057, "close": 9.085, "volume": 32.98, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 9.056, "high": 9.126, "low": 9.056, "close": 9.126, "volume": 16.71, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 9.123, "high": 9.123, "low": 9.091, "close": 9.091, "volume": 18.27, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 9.143, "high": 9.16, "low": 9.127, "close": 9.146, "volume": 8.0, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 9.11, "high": 9.144, "low": 9.079, "close": 9.143, "volume": 48.32, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 9.085, "high": 9.159, "low": 9.062, "close": 9.079, "volume": 86.12, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 9.089, "high": 9.089, "low": 9.018, "close": 9.05, "volume": 176.97, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 9.048, "high": 9.275, "low": 9.048, "close": 9.275, "volume": 57.75, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 9.222, "high": 9.222, "low": 9.12, "close": 9.193, "volume": 68.38, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 9.228, "high": 9.228, "low": 9.182, "close": 9.182, "volume": 4.04, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 9.2, "high": 9.2, "low": 9.179, "close": 9.188, "volume": 33.06, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 9.222, "high": 9.223, "low": 9.206, "close": 9.223, "volume": 32.29, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 9.289, "high": 9.292, "low": 9.251, "close": 9.266, "volume": 61.01, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 9.249, "high": 9.263, "low": 9.221, "close": 9.255, "volume": 42.49, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 9.238, "high": 9.267, "low": 9.238, "close": 9.243, "volume": 34.41, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 9.248, "high": 9.254, "low": 9.207, "close": 9.207, "volume": 32.53, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 9.203, "high": 9.203, "low": 9.152, "close": 9.171, "volume": 29.49, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 9.149, "high": 9.149, "low": 8.993, "close": 9.023, "volume": 175.2, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 9.076, "high": 9.076, "low": 9.066, "close": 9.066, "volume": 36.01, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 9.143, "high": 9.268, "low": 9.143, "close": 9.268, "volume": 242.09, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 9.22, "high": 9.304, "low": 9.22, "close": 9.282, "volume": 111.37, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 9.275, "high": 9.275, "low": 9.199, "close": 9.233, "volume": 50.29, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 9.239, "high": 9.239, "low": 9.199, "close": 9.235, "volume": 64.82, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 9.181, "high": 9.181, "low": 9.072, "close": 9.072, "volume": 63.16, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 9.1, "high": 9.1, "low": 9.1, "close": 9.1, "volume": 17.74, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 9.059, "high": 9.059, "low": 8.749, "close": 8.765, "volume": 454.13, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 8.746, "high": 9.153, "low": 8.711, "close": 9.002, "volume": 185.93, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 9.058, "high": 9.143, "low": 8.998, "close": 9.143, "volume": 55.11, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 9.15, "high": 9.281, "low": 9.136, "close": 9.169, "volume": 99.27, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 9.117, "high": 9.117, "low": 8.858, "close": 8.958, "volume": 158.51, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 8.89, "high": 9.011, "low": 8.843, "close": 9.011, "volume": 92.58, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 9.017, "high": 9.235, "low": 9.017, "close": 9.147, "volume": 118.82, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 9.127, "high": 9.156, "low": 9.116, "close": 9.116, "volume": 34.78, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 9.13, "high": 9.13, "low": 9.13, "close": 9.13, "volume": 17.05, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 9.12, "high": 9.127, "low": 9.079, "close": 9.127, "volume": 48.43, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 9.101, "high": 9.101, "low": 9.1, "close": 9.1, "volume": 3.0, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 9.241, "high": 9.267, "low": 9.188, "close": 9.204, "volume": 17.56, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 9.222, "high": 9.275, "low": 9.198, "close": 9.213, "volume": 53.43, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 9.197, "high": 9.222, "low": 9.159, "close": 9.165, "volume": 52.0, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 9.133, "high": 9.133, "low": 9.133, "close": 9.133, "volume": 6.12, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 9.116, "high": 9.125, "low": 9.086, "close": 9.125, "volume": 28.01, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 9.128, "high": 9.362, "low": 9.128, "close": 9.362, "volume": 80.84, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 9.361, "high": 9.361, "low": 9.195, "close": 9.229, "volume": 77.85, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 9.22, "high": 9.252, "low": 9.172, "close": 9.223, "volume": 75.53, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 9.257, "high": 9.497, "low": 9.257, "close": 9.497, "volume": 147.73, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 9.409, "high": 9.456, "low": 9.289, "close": 9.425, "volume": 278.69, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 9.417, "high": 9.537, "low": 9.409, "close": 9.46, "volume": 66.9, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 9.442, "high": 9.483, "low": 9.442, "close": 9.483, "volume": 22.4, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 9.517, "high": 9.568, "low": 9.494, "close": 9.568, "volume": 31.43, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 9.564, "high": 9.568, "low": 9.53, "close": 9.54, "volume": 5.59, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 9.57, "high": 9.595, "low": 9.481, "close": 9.481, "volume": 68.93, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 9.413, "high": 9.414, "low": 9.41, "close": 9.414, "volume": 7.41, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 9.48, "high": 9.678, "low": 9.473, "close": 9.678, "volume": 110.32, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 9.698, "high": 9.787, "low": 9.61, "close": 9.682, "volume": 105.33, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 9.7, "high": 9.7, "low": 9.608, "close": 9.661, "volume": 27.04, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 9.608, "high": 9.686, "low": 9.582, "close": 9.582, "volume": 4.55, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 9.602, "high": 9.837, "low": 9.601, "close": 9.837, "volume": 44.0, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 9.841, "high": 10.0, "low": 9.829, "close": 10.0, "volume": 98.42, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 10.002, "high": 10.044, "low": 9.959, "close": 10.0, "volume": 157.84, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 10.026, "high": 10.026, "low": 9.94, "close": 9.94, "volume": 6.4, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 9.996, "high": 9.996, "low": 9.996, "close": 9.996, "volume": 4.14, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 9.973, "high": 9.973, "low": 9.924, "close": 9.939, "volume": 57.9, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 9.895, "high": 9.913, "low": 9.895, "close": 9.913, "volume": 8.85, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 9.866, "high": 9.866, "low": 9.866, "close": 9.866, "volume": 5.26, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 9.842, "high": 9.842, "low": 9.818, "close": 9.818, "volume": 40.25, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 9.794, "high": 9.794, "low": 9.555, "close": 9.555, "volume": 171.58, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 9.613, "high": 9.757, "low": 9.603, "close": 9.714, "volume": 86.32, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 9.799, "high": 9.819, "low": 9.619, "close": 9.67, "volume": 124.59, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 9.669, "high": 9.669, "low": 9.599, "close": 9.611, "volume": 63.92, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 9.605, "high": 9.618, "low": 9.514, "close": 9.514, "volume": 119.61, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 9.504, "high": 9.537, "low": 9.355, "close": 9.361, "volume": 187.07, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 9.355, "high": 9.355, "low": 9.253, "close": 9.288, "volume": 61.22, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 9.311, "high": 9.364, "low": 9.311, "close": 9.361, "volume": 42.7, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 9.358, "high": 9.451, "low": 9.326, "close": 9.451, "volume": 39.91, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 9.451, "high": 9.456, "low": 9.378, "close": 9.378, "volume": 40.75, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 9.379, "high": 9.418, "low": 9.361, "close": 9.383, "volume": 69.24, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 9.38, "high": 9.393, "low": 9.35, "close": 9.393, "volume": 52.6, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 9.353, "high": 9.431, "low": 9.353, "close": 9.431, "volume": 33.31, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 9.4, "high": 9.4, "low": 9.295, "close": 9.295, "volume": 21.76, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 9.289, "high": 9.35, "low": 9.27, "close": 9.344, "volume": 52.81, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 9.315, "high": 9.323, "low": 9.258, "close": 9.278, "volume": 91.61, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 9.256, "high": 9.294, "low": 9.256, "close": 9.294, "volume": 9.68, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 9.294, "high": 9.294, "low": 9.294, "close": 9.294, "volume": 0.0, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 9.442, "high": 9.506, "low": 9.442, "close": 9.469, "volume": 34.94, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 9.493, "high": 9.544, "low": 9.493, "close": 9.517, "volume": 64.57, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 9.48, "high": 9.48, "low": 9.383, "close": 9.383, "volume": 35.81, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 9.428, "high": 9.428, "low": 9.377, "close": 9.377, "volume": 31.76, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 9.443, "high": 9.509, "low": 9.438, "close": 9.509, "volume": 24.42, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 9.54, "high": 9.544, "low": 9.54, "close": 9.544, "volume": 11.93, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 9.486, "high": 9.577, "low": 9.091, "close": 9.346, "volume": 293.82, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 9.198, "high": 9.293, "low": 9.116, "close": 9.27, "volume": 132.29, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 9.293, "high": 9.488, "low": 9.209, "close": 9.464, "volume": 115.68, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 9.443, "high": 9.67, "low": 9.411, "close": 9.67, "volume": 130.96, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 9.678, "high": 9.722, "low": 9.642, "close": 9.655, "volume": 68.68, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 9.588, "high": 9.62, "low": 9.584, "close": 9.61, "volume": 40.34, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 9.648, "high": 9.757, "low": 9.617, "close": 9.757, "volume": 37.51, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 9.799, "high": 9.837, "low": 9.799, "close": 9.826, "volume": 34.56, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 9.745, "high": 9.89, "low": 9.745, "close": 9.89, "volume": 62.52, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 9.787, "high": 10.119, "low": 9.787, "close": 10.102, "volume": 149.49, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 9.939, "high": 9.991, "low": 9.939, "close": 9.99, "volume": 12.81, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 9.923, "high": 9.923, "low": 9.873, "close": 9.873, "volume": 64.15, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 9.909, "high": 10.071, "low": 9.909, "close": 9.954, "volume": 74.1, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 9.954, "high": 9.954, "low": 9.954, "close": 9.954, "volume": 0.0, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 9.963, "high": 9.963, "low": 9.96, "close": 9.96, "volume": 5.81, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 9.888, "high": 9.888, "low": 9.794, "close": 9.794, "volume": 36.71, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 9.781, "high": 9.794, "low": 9.763, "close": 9.794, "volume": 40.75, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 9.858, "high": 9.858, "low": 9.725, "close": 9.725, "volume": 44.73, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 9.75, "high": 9.75, "low": 9.663, "close": 9.723, "volume": 58.15, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 9.668, "high": 9.684, "low": 9.635, "close": 9.637, "volume": 151.93, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 9.621, "high": 9.701, "low": 9.621, "close": 9.671, "volume": 15.99, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 9.671, "high": 9.671, "low": 9.671, "close": 9.671, "volume": 0.0, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 9.705, "high": 9.705, "low": 9.602, "close": 9.611, "volume": 50.23, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 9.633, "high": 9.633, "low": 9.579, "close": 9.579, "volume": 30.98, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 9.667, "high": 9.667, "low": 9.636, "close": 9.636, "volume": 24.37, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 9.618, "high": 9.618, "low": 9.495, "close": 9.521, "volume": 124.41, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 9.509, "high": 9.688, "low": 9.479, "close": 9.628, "volume": 125.47, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 9.622, "high": 9.622, "low": 9.525, "close": 9.582, "volume": 34.8, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 9.559, "high": 9.621, "low": 9.559, "close": 9.575, "volume": 14.26, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 9.538, "high": 9.614, "low": 9.538, "close": 9.614, "volume": 29.11, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 9.672, "high": 9.718, "low": 9.613, "close": 9.613, "volume": 77.05, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 9.613, "high": 9.613, "low": 9.613, "close": 9.613, "volume": 0.0, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 9.721, "high": 9.837, "low": 9.721, "close": 9.781, "volume": 62.61, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 9.791, "high": 9.826, "low": 9.77, "close": 9.77, "volume": 20.61, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 9.823, "high": 9.88, "low": 9.811, "close": 9.874, "volume": 66.47, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 9.894, "high": 9.906, "low": 9.85, "close": 9.906, "volume": 50.0, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 9.855, "high": 9.856, "low": 9.825, "close": 9.856, "volume": 51.43, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 9.879, "high": 9.967, "low": 9.879, "close": 9.967, "volume": 19.43, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 9.971, "high": 10.035, "low": 9.905, "close": 10.035, "volume": 86.15, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 9.985, "high": 9.985, "low": 9.933, "close": 9.935, "volume": 17.65, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 9.934, "high": 9.934, "low": 9.905, "close": 9.905, "volume": 34.91, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 9.905, "high": 9.905, "low": 9.905, "close": 9.905, "volume": 0.0, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 9.899, "high": 9.899, "low": 9.871, "close": 9.871, "volume": 31.27, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 9.903, "high": 9.923, "low": 9.903, "close": 9.923, "volume": 4.08, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 9.931, "high": 10.08, "low": 9.931, "close": 10.08, "volume": 7.69, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 10.082, "high": 10.09, "low": 9.938, "close": 9.938, "volume": 44.36, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 9.966, "high": 9.975, "low": 9.931, "close": 9.949, "volume": 40.98, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 9.928, "high": 9.964, "low": 9.918, "close": 9.943, "volume": 54.25, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 10.0, "high": 10.0, "low": 10.0, "close": 10.0, "volume": 6.99, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 10.08, "high": 10.1, "low": 10.027, "close": 10.1, "volume": 53.89, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 9.961, "high": 10.117, "low": 9.961, "close": 10.117, "volume": 28.15, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 10.112, "high": 10.162, "low": 10.043, "close": 10.162, "volume": 55.63, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 10.169, "high": 10.322, "low": 10.169, "close": 10.171, "volume": 78.23, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 10.313, "high": 10.334, "low": 10.11, "close": 10.11, "volume": 70.3, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 10.186, "high": 10.186, "low": 10.094, "close": 10.121, "volume": 24.54, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 10.078, "high": 10.078, "low": 10.001, "close": 10.001, "volume": 72.09, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 10.0, "high": 10.14, "low": 9.959, "close": 10.14, "volume": 115.47, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 10.162, "high": 10.162, "low": 10.001, "close": 10.001, "volume": 19.11, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 10.015, "high": 10.015, "low": 10.015, "close": 10.015, "volume": 3.24, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 9.957, "high": 9.982, "low": 9.943, "close": 9.982, "volume": 8.71, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 10.069, "high": 10.069, "low": 10.069, "close": 10.069, "volume": 9.85, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 10.069, "high": 10.069, "low": 10.069, "close": 10.069, "volume": 0.0, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 10.11, "high": 10.11, "low": 10.11, "close": 10.11, "volume": 3.11, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 10.11, "high": 10.11, "low": 10.11, "close": 10.11, "volume": 0.0, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 10.11, "high": 10.11, "low": 10.11, "close": 10.11, "volume": 0.0, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 10.114, "high": 10.114, "low": 10.114, "close": 10.114, "volume": 9.78, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 9.947, "high": 9.947, "low": 9.91, "close": 9.91, "volume": 67.4, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 9.91, "high": 9.91, "low": 9.91, "close": 9.91, "volume": 0.0, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 9.935, "high": 9.935, "low": 9.854, "close": 9.898, "volume": 52.3, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 9.884, "high": 9.885, "low": 9.867, "close": 9.885, "volume": 38.85, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 9.864, "high": 9.9, "low": 9.853, "close": 9.9, "volume": 28.85, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 9.874, "high": 9.874, "low": 9.874, "close": 9.874, "volume": 3.98, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 9.874, "high": 9.874, "low": 9.874, "close": 9.874, "volume": 0.0, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 9.844, "high": 9.844, "low": 9.747, "close": 9.791, "volume": 90.22, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 9.791, "high": 9.791, "low": 9.791, "close": 9.791, "volume": 0.0, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 9.841, "high": 9.841, "low": 9.809, "close": 9.823, "volume": 25.93, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 9.786, "high": 9.802, "low": 9.781, "close": 9.783, "volume": 43.32, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 9.801, "high": 9.829, "low": 9.801, "close": 9.829, "volume": 17.55, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 9.849, "high": 9.849, "low": 9.843, "close": 9.843, "volume": 32.47, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 9.761, "high": 9.761, "low": 9.725, "close": 9.743, "volume": 28.65, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 9.767, "high": 9.856, "low": 9.767, "close": 9.856, "volume": 11.58, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 9.761, "high": 9.761, "low": 9.761, "close": 9.761, "volume": 12.62, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 9.729, "high": 9.798, "low": 9.729, "close": 9.798, "volume": 23.79, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 9.826, "high": 9.826, "low": 9.826, "close": 9.826, "volume": 10.58, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 9.816, "high": 9.838, "low": 9.794, "close": 9.838, "volume": 27.65, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 9.825, "high": 9.84, "low": 9.815, "close": 9.815, "volume": 68.35, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 9.771, "high": 9.796, "low": 9.771, "close": 9.796, "volume": 28.77, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 9.815, "high": 9.815, "low": 9.813, "close": 9.813, "volume": 17.87, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 9.825, "high": 9.825, "low": 9.825, "close": 9.825, "volume": 11.5, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 9.825, "high": 9.825, "low": 9.825, "close": 9.825, "volume": 0.0, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 9.833, "high": 9.833, "low": 9.765, "close": 9.765, "volume": 51.66, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 9.73, "high": 9.796, "low": 9.719, "close": 9.796, "volume": 38.29, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 9.754, "high": 9.906, "low": 9.754, "close": 9.906, "volume": 23.44, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 9.917, "high": 9.944, "low": 9.865, "close": 9.865, "volume": 12.52, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 9.89, "high": 9.89, "low": 9.89, "close": 9.89, "volume": 10.24, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 9.89, "high": 9.89, "low": 9.89, "close": 9.89, "volume": 0.0, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 9.816, "high": 9.816, "low": 9.76, "close": 9.76, "volume": 15.17, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 9.737, "high": 9.76, "low": 9.668, "close": 9.759, "volume": 50.33, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 9.743, "high": 9.743, "low": 9.743, "close": 9.743, "volume": 12.64, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 9.735, "high": 9.735, "low": 9.697, "close": 9.697, "volume": 23.84, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 9.675, "high": 9.675, "low": 9.661, "close": 9.661, "volume": 11.48, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 9.648, "high": 9.655, "low": 9.559, "close": 9.616, "volume": 108.32, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 9.616, "high": 9.616, "low": 9.616, "close": 9.616, "volume": 0.0, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 9.688, "high": 9.688, "low": 9.64, "close": 9.64, "volume": 74.2, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 9.639, "high": 9.664, "low": 9.618, "close": 9.664, "volume": 58.41, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 9.683, "high": 9.683, "low": 9.637, "close": 9.637, "volume": 27.53, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 9.588, "high": 9.61, "low": 9.588, "close": 9.61, "volume": 14.54, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 9.61, "high": 9.61, "low": 9.61, "close": 9.61, "volume": 0.0, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 9.646, "high": 9.717, "low": 9.63, "close": 9.717, "volume": 37.45, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 9.704, "high": 9.704, "low": 9.704, "close": 9.704, "volume": 10.85, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 9.644, "high": 9.659, "low": 9.644, "close": 9.659, "volume": 10.74, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 9.665, "high": 9.665, "low": 9.586, "close": 9.601, "volume": 31.78, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 9.557, "high": 9.631, "low": 9.466, "close": 9.584, "volume": 214.16, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 9.664, "high": 9.799, "low": 9.664, "close": 9.781, "volume": 83.43, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 9.768, "high": 9.812, "low": 9.701, "close": 9.701, "volume": 19.05, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 9.664, "high": 9.837, "low": 9.664, "close": 9.837, "volume": 84.28, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 9.785, "high": 9.877, "low": 9.761, "close": 9.877, "volume": 42.81, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 9.874, "high": 10.019, "low": 9.874, "close": 10.019, "volume": 121.42, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 9.922, "high": 9.986, "low": 9.918, "close": 9.955, "volume": 51.82, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 10.032, "high": 10.071, "low": 10.032, "close": 10.071, "volume": 5.47, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 9.963, "high": 9.963, "low": 9.962, "close": 9.962, "volume": 20.37, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 9.951, "high": 10.162, "low": 9.951, "close": 10.162, "volume": 90.5, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 10.171, "high": 10.22, "low": 9.827, "close": 9.858, "volume": 991.05, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 9.888, "high": 9.888, "low": 9.734, "close": 9.774, "volume": 138.51, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 9.745, "high": 9.809, "low": 9.745, "close": 9.797, "volume": 137.37, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 9.733, "high": 9.837, "low": 9.661, "close": 9.759, "volume": 92.81, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 9.693, "high": 9.854, "low": 9.693, "close": 9.854, "volume": 54.2, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 9.805, "high": 9.837, "low": 9.805, "close": 9.837, "volume": 7.2, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 9.805, "high": 10.04, "low": 9.796, "close": 10.04, "volume": 140.31, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 10.073, "high": 10.073, "low": 9.829, "close": 9.829, "volume": 34.75, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 9.887, "high": 9.907, "low": 9.887, "close": 9.907, "volume": 19.92, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 9.942, "high": 9.942, "low": 9.76, "close": 9.76, "volume": 87.93, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 9.793, "high": 9.804, "low": 9.793, "close": 9.804, "volume": 17.87, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 9.861, "high": 9.895, "low": 9.858, "close": 9.878, "volume": 30.23, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 9.854, "high": 9.854, "low": 9.854, "close": 9.854, "volume": 13.22, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 9.816, "high": 9.816, "low": 9.747, "close": 9.788, "volume": 49.69, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 9.746, "high": 9.746, "low": 9.635, "close": 9.635, "volume": 104.41, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 9.602, "high": 9.602, "low": 9.466, "close": 9.514, "volume": 228.48, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 9.52, "high": 9.631, "low": 9.499, "close": 9.631, "volume": 45.85, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 9.504, "high": 9.504, "low": 9.429, "close": 9.47, "volume": 61.58, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 9.472, "high": 9.678, "low": 9.47, "close": 9.678, "volume": 66.8, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 9.71, "high": 9.735, "low": 9.667, "close": 9.69, "volume": 62.5, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 9.619, "high": 9.626, "low": 9.573, "close": 9.573, "volume": 41.38, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 9.616, "high": 9.769, "low": 9.616, "close": 9.769, "volume": 14.34, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 9.665, "high": 9.665, "low": 9.64, "close": 9.642, "volume": 47.22, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 9.623, "high": 9.705, "low": 9.484, "close": 9.561, "volume": 111.14, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 9.517, "high": 9.52, "low": 9.33, "close": 9.38, "volume": 204.88, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 9.376, "high": 9.376, "low": 9.178, "close": 9.243, "volume": 164.06, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 9.239, "high": 9.239, "low": 9.154, "close": 9.206, "volume": 69.38, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 9.21, "high": 9.26, "low": 9.21, "close": 9.239, "volume": 35.32, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 9.214, "high": 9.245, "low": 9.194, "close": 9.245, "volume": 33.66, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 9.3, "high": 9.301, "low": 9.239, "close": 9.254, "volume": 27.58, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 9.352, "high": 9.451, "low": 9.352, "close": 9.354, "volume": 88.6, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 9.368, "high": 9.54, "low": 9.368, "close": 9.54, "volume": 217.17, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 9.435, "high": 9.617, "low": 9.435, "close": 9.617, "volume": 69.28, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 9.63, "high": 9.652, "low": 9.63, "close": 9.649, "volume": 18.02, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 9.485, "high": 9.518, "low": 9.467, "close": 9.514, "volume": 77.91, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 9.538, "high": 9.664, "low": 9.538, "close": 9.664, "volume": 34.86, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 9.614, "high": 9.641, "low": 9.51, "close": 9.51, "volume": 72.12, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 9.533, "high": 9.533, "low": 9.402, "close": 9.402, "volume": 67.34, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 9.436, "high": 9.492, "low": 9.436, "close": 9.492, "volume": 44.35, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 9.483, "high": 9.559, "low": 9.466, "close": 9.559, "volume": 57.13, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 9.6, "high": 9.678, "low": 9.501, "close": 9.678, "volume": 47.18, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 9.678, "high": 9.678, "low": 9.678, "close": 9.678, "volume": 0.0, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 9.627, "high": 9.675, "low": 9.562, "close": 9.643, "volume": 31.36, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 9.71, "high": 9.713, "low": 9.71, "close": 9.713, "volume": 28.45, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 9.664, "high": 9.664, "low": 9.664, "close": 9.664, "volume": 0.21, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 9.546, "high": 9.546, "low": 9.525, "close": 9.525, "volume": 22.48, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 9.568, "high": 9.608, "low": 9.567, "close": 9.608, "volume": 53.15, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 9.497, "high": 9.497, "low": 9.484, "close": 9.484, "volume": 35.26, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 9.466, "high": 9.491, "low": 9.448, "close": 9.457, "volume": 86.16, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 9.492, "high": 9.537, "low": 9.44, "close": 9.44, "volume": 55.74, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 9.526, "high": 9.526, "low": 9.461, "close": 9.493, "volume": 62.56, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 9.477, "high": 9.589, "low": 9.477, "close": 9.552, "volume": 78.34, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 9.541, "high": 9.6, "low": 9.541, "close": 9.6, "volume": 18.8, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 9.518, "high": 9.543, "low": 9.494, "close": 9.521, "volume": 65.03, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 9.467, "high": 9.495, "low": 9.429, "close": 9.429, "volume": 60.81, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 9.437, "high": 9.479, "low": 9.395, "close": 9.479, "volume": 27.52, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 9.503, "high": 9.503, "low": 9.457, "close": 9.457, "volume": 16.71, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 9.402, "high": 9.494, "low": 9.382, "close": 9.489, "volume": 29.99, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 9.48, "high": 9.489, "low": 9.331, "close": 9.35, "volume": 118.32, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 9.389, "high": 9.507, "low": 9.389, "close": 9.507, "volume": 5.21, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 9.522, "high": 9.54, "low": 9.415, "close": 9.415, "volume": 67.51, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 9.421, "high": 9.464, "low": 9.421, "close": 9.427, "volume": 44.05, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 9.382, "high": 9.383, "low": 9.33, "close": 9.33, "volume": 45.95, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 9.317, "high": 9.317, "low": 9.271, "close": 9.271, "volume": 68.71, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 9.271, "high": 9.271, "low": 9.271, "close": 9.271, "volume": 0.0, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 9.229, "high": 9.253, "low": 9.222, "close": 9.253, "volume": 33.74, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 9.223, "high": 9.223, "low": 9.202, "close": 9.202, "volume": 52.13, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 9.202, "high": 9.249, "low": 9.185, "close": 9.23, "volume": 28.69, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 9.26, "high": 9.26, "low": 9.225, "close": 9.225, "volume": 16.07, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 9.225, "high": 9.225, "low": 9.213, "close": 9.213, "volume": 17.07, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 9.188, "high": 9.227, "low": 9.178, "close": 9.206, "volume": 64.18, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 9.229, "high": 9.301, "low": 9.146, "close": 9.146, "volume": 81.54, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 9.13, "high": 9.141, "low": 8.998, "close": 8.998, "volume": 182.59, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 8.995, "high": 9.25, "low": 8.972, "close": 9.25, "volume": 77.46, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 9.273, "high": 9.46, "low": 9.273, "close": 9.341, "volume": 172.01, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 9.423, "high": 9.455, "low": 9.315, "close": 9.315, "volume": 58.11, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 9.322, "high": 9.377, "low": 9.322, "close": 9.377, "volume": 31.37, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 9.336, "high": 9.339, "low": 9.295, "close": 9.295, "volume": 97.31, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 9.313, "high": 9.313, "low": 9.231, "close": 9.231, "volume": 127.86, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 9.257, "high": 9.261, "low": 9.251, "close": 9.261, "volume": 20.77, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 9.325, "high": 9.354, "low": 9.325, "close": 9.349, "volume": 5.23, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 9.349, "high": 9.349, "low": 9.349, "close": 9.349, "volume": 0.0, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 9.299, "high": 9.3, "low": 9.25, "close": 9.294, "volume": 36.5, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 9.296, "high": 9.319, "low": 9.259, "close": 9.259, "volume": 39.22, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 9.291, "high": 9.337, "low": 9.29, "close": 9.337, "volume": 24.79, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 9.293, "high": 9.329, "low": 9.293, "close": 9.323, "volume": 37.78, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 9.357, "high": 9.357, "low": 9.271, "close": 9.271, "volume": 66.02, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 9.3, "high": 9.3, "low": 9.3, "close": 9.3, "volume": 7.75, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 9.265, "high": 9.265, "low": 9.265, "close": 9.265, "volume": 9.19, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 9.284, "high": 9.284, "low": 9.238, "close": 9.277, "volume": 37.32, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 9.404, "high": 9.522, "low": 9.33, "close": 9.382, "volume": 73.53, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 9.421, "high": 9.455, "low": 9.353, "close": 9.455, "volume": 11.74, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 9.455, "high": 9.473, "low": 9.421, "close": 9.421, "volume": 51.34, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 9.395, "high": 9.468, "low": 9.395, "close": 9.468, "volume": 19.03, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 9.507, "high": 9.637, "low": 9.456, "close": 9.572, "volume": 150.04, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 9.582, "high": 9.582, "low": 9.429, "close": 9.454, "volume": 142.24, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 9.463, "high": 9.512, "low": 9.028, "close": 9.218, "volume": 751.11, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 9.145, "high": 9.301, "low": 9.145, "close": 9.213, "volume": 273.35, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 9.22, "high": 9.227, "low": 8.899, "close": 8.987, "volume": 369.12, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 8.903, "high": 8.954, "low": 8.834, "close": 8.834, "volume": 107.97, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 8.868, "high": 8.868, "low": 8.617, "close": 8.652, "volume": 610.52, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 8.779, "high": 8.821, "low": 8.712, "close": 8.733, "volume": 109.41, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 8.723, "high": 8.723, "low": 8.623, "close": 8.661, "volume": 82.4, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 8.662, "high": 8.732, "low": 8.632, "close": 8.731, "volume": 80.64, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 8.714, "high": 8.779, "low": 8.714, "close": 8.739, "volume": 99.47, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 8.707, "high": 8.884, "low": 8.707, "close": 8.884, "volume": 57.44, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 8.832, "high": 8.877, "low": 8.829, "close": 8.858, "volume": 613.88, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 8.809, "high": 8.809, "low": 8.755, "close": 8.766, "volume": 41.38, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 8.733, "high": 8.733, "low": 8.682, "close": 8.704, "volume": 64.79, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 8.758, "high": 8.78, "low": 8.758, "close": 8.78, "volume": 15.66, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 8.769, "high": 8.803, "low": 8.769, "close": 8.803, "volume": 16.18, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 8.79, "high": 8.803, "low": 8.79, "close": 8.803, "volume": 31.39, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 8.826, "high": 8.844, "low": 8.826, "close": 8.844, "volume": 15.25, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 8.818, "high": 8.818, "low": 8.789, "close": 8.808, "volume": 32.15, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 8.851, "high": 8.884, "low": 8.847, "close": 8.884, "volume": 65.15, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 8.873, "high": 8.958, "low": 8.873, "close": 8.92, "volume": 52.71, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 8.948, "high": 8.955, "low": 8.933, "close": 8.955, "volume": 28.7, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 8.919, "high": 8.919, "low": 8.919, "close": 8.919, "volume": 4.74, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 8.908, "high": 8.908, "low": 8.875, "close": 8.875, "volume": 27.14, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 8.899, "high": 8.899, "low": 8.899, "close": 8.899, "volume": 2.96, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 8.828, "high": 9.002, "low": 8.828, "close": 9.002, "volume": 12.19, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 8.895, "high": 9.019, "low": 8.895, "close": 8.979, "volume": 62.85, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 8.961, "high": 9.051, "low": 8.961, "close": 9.051, "volume": 41.3, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 8.992, "high": 8.992, "low": 8.943, "close": 8.943, "volume": 50.63, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 8.943, "high": 8.991, "low": 8.943, "close": 8.977, "volume": 15.11, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 8.956, "high": 8.956, "low": 8.955, "close": 8.955, "volume": 11.9, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 8.988, "high": 8.996, "low": 8.987, "close": 8.987, "volume": 52.95, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 9.069, "high": 9.078, "low": 9.027, "close": 9.027, "volume": 80.07, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 9.073, "high": 9.102, "low": 9.073, "close": 9.102, "volume": 39.35, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 9.102, "high": 9.102, "low": 9.102, "close": 9.102, "volume": 0.0, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 9.102, "high": 9.102, "low": 9.102, "close": 9.102, "volume": 0.0, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 8.98, "high": 8.98, "low": 8.98, "close": 8.98, "volume": 2.79, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 8.947, "high": 8.985, "low": 8.946, "close": 8.985, "volume": 42.88, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 8.985, "high": 8.985, "low": 8.985, "close": 8.985, "volume": 0.0, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 8.985, "high": 8.985, "low": 8.985, "close": 8.985, "volume": 0.0, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 8.985, "high": 8.985, "low": 8.985, "close": 8.985, "volume": 0.0, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 9.1, "high": 9.188, "low": 9.094, "close": 9.188, "volume": 63.66, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 9.201, "high": 9.201, "low": 9.201, "close": 9.201, "volume": 2.75, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 9.201, "high": 9.201, "low": 9.201, "close": 9.201, "volume": 0.0, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 9.201, "high": 9.201, "low": 9.201, "close": 9.201, "volume": 0.0, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 9.129, "high": 9.129, "low": 9.079, "close": 9.089, "volume": 29.84, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 9.108, "high": 9.108, "low": 9.089, "close": 9.093, "volume": 4.39, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 9.093, "high": 9.093, "low": 9.093, "close": 9.093, "volume": 0.0, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 9.033, "high": 9.033, "low": 9.029, "close": 9.029, "volume": 28.6, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 9.007, "high": 9.007, "low": 8.925, "close": 8.925, "volume": 54.51, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 8.977, "high": 9.0, "low": 8.966, "close": 8.966, "volume": 17.07, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 8.966, "high": 8.966, "low": 8.966, "close": 8.966, "volume": 0.0, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 8.966, "high": 8.966, "low": 8.966, "close": 8.966, "volume": 0.0, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 8.966, "high": 8.966, "low": 8.966, "close": 8.966, "volume": 0.0, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 8.966, "high": 8.966, "low": 8.966, "close": 8.966, "volume": 0.0, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 8.927, "high": 8.927, "low": 8.927, "close": 8.927, "volume": 12.9, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 8.927, "high": 8.927, "low": 8.927, "close": 8.927, "volume": 0.0, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 8.992, "high": 9.069, "low": 8.959, "close": 8.959, "volume": 16.5, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 9.1, "high": 9.102, "low": 9.1, "close": 9.102, "volume": 13.68, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 8.995, "high": 8.995, "low": 8.882, "close": 8.882, "volume": 71.75, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 8.895, "high": 8.898, "low": 8.853, "close": 8.898, "volume": 57.28, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 8.848, "high": 8.848, "low": 8.731, "close": 8.731, "volume": 63.09, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 8.711, "high": 8.711, "low": 8.618, "close": 8.651, "volume": 191.07, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 8.624, "high": 8.779, "low": 8.624, "close": 8.779, "volume": 28.72, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 8.779, "high": 8.779, "low": 8.779, "close": 8.779, "volume": 0.0, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 8.779, "high": 8.779, "low": 8.779, "close": 8.779, "volume": 0.0, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 8.641, "high": 8.641, "low": 8.501, "close": 8.501, "volume": 56.96, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 8.541, "high": 8.638, "low": 8.541, "close": 8.638, "volume": 20.9, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 8.521, "high": 8.521, "low": 8.466, "close": 8.466, "volume": 39.4, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 8.479, "high": 8.55, "low": 8.479, "close": 8.55, "volume": 15.96, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 8.503, "high": 8.522, "low": 8.498, "close": 8.522, "volume": 61.1, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 8.531, "high": 8.531, "low": 8.531, "close": 8.531, "volume": 2.46, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 8.437, "high": 8.483, "low": 8.362, "close": 8.362, "volume": 96.8, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 8.368, "high": 8.368, "low": 8.258, "close": 8.286, "volume": 140.06, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 8.34, "high": 8.374, "low": 8.238, "close": 8.238, "volume": 19.99, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 8.306, "high": 8.392, "low": 8.306, "close": 8.37, "volume": 28.94, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 8.318, "high": 8.318, "low": 8.275, "close": 8.278, "volume": 126.26, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 8.245, "high": 8.291, "low": 8.084, "close": 8.206, "volume": 109.38, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 8.196, "high": 8.392, "low": 8.196, "close": 8.358, "volume": 60.4, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 8.273, "high": 8.355, "low": 8.273, "close": 8.335, "volume": 54.02, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 8.229, "high": 8.229, "low": 7.812, "close": 7.812, "volume": 235.49, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 7.905, "high": 8.113, "low": 7.905, "close": 7.97, "volume": 178.35, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 8.014, "high": 8.068, "low": 7.812, "close": 7.944, "volume": 137.69, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 7.929, "high": 8.04, "low": 7.838, "close": 8.017, "volume": 129.88, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 7.976, "high": 8.068, "low": 7.902, "close": 8.046, "volume": 84.52, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 8.03, "high": 8.03, "low": 7.927, "close": 7.927, "volume": 71.06, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 7.902, "high": 7.958, "low": 7.812, "close": 7.88, "volume": 68.51, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 7.856, "high": 7.928, "low": 7.856, "close": 7.882, "volume": 58.24, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 7.897, "high": 7.897, "low": 7.773, "close": 7.773, "volume": 70.27, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 7.752, "high": 7.752, "low": 7.465, "close": 7.695, "volume": 436.49, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 7.713, "high": 7.835, "low": 7.713, "close": 7.819, "volume": 74.12, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 7.751, "high": 7.766, "low": 7.677, "close": 7.731, "volume": 61.27, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 7.685, "high": 7.803, "low": 7.587, "close": 7.776, "volume": 184.03, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 7.718, "high": 7.899, "low": 7.639, "close": 7.899, "volume": 55.18, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 7.911, "high": 7.93, "low": 7.792, "close": 7.865, "volume": 48.88, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 7.896, "high": 7.91, "low": 7.85, "close": 7.85, "volume": 41.55, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 7.828, "high": 7.848, "low": 7.695, "close": 7.723, "volume": 113.71, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 7.697, "high": 7.835, "low": 7.697, "close": 7.835, "volume": 660.86, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 7.807, "high": 7.924, "low": 7.773, "close": 7.924, "volume": 57.22, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 7.89, "high": 7.904, "low": 7.865, "close": 7.876, "volume": 23.19, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 7.847, "high": 8.568, "low": 7.847, "close": 8.134, "volume": 562.17, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 8.18, "high": 8.237, "low": 8.005, "close": 8.237, "volume": 63.36, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 8.294, "high": 8.499, "low": 8.294, "close": 8.499, "volume": 71.41, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 8.554, "high": 8.555, "low": 8.383, "close": 8.434, "volume": 61.25, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 8.416, "high": 8.46, "low": 8.358, "close": 8.358, "volume": 66.6, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 8.374, "high": 8.403, "low": 8.307, "close": 8.307, "volume": 55.57, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 8.348, "high": 8.354, "low": 8.296, "close": 8.296, "volume": 28.0, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 8.261, "high": 8.316, "low": 8.261, "close": 8.316, "volume": 64.49, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 8.297, "high": 8.43, "low": 8.246, "close": 8.43, "volume": 37.95, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 8.474, "high": 8.499, "low": 8.408, "close": 8.409, "volume": 77.03, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 8.445, "high": 8.445, "low": 8.445, "close": 8.445, "volume": 2.84, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 8.364, "high": 8.374, "low": 8.296, "close": 8.296, "volume": 44.63, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 8.323, "high": 8.339, "low": 8.277, "close": 8.277, "volume": 139.56, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 8.326, "high": 8.326, "low": 8.215, "close": 8.267, "volume": 52.17, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 8.251, "high": 8.251, "low": 8.164, "close": 8.164, "volume": 18.72, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 8.197, "high": 8.28, "low": 8.197, "close": 8.28, "volume": 23.47, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 8.28, "high": 8.28, "low": 8.28, "close": 8.28, "volume": 0.0, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 8.239, "high": 8.239, "low": 8.239, "close": 8.239, "volume": 9.88, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 8.163, "high": 8.163, "low": 8.031, "close": 8.063, "volume": 40.84, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 8.056, "high": 8.066, "low": 7.999, "close": 7.999, "volume": 344.89, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 7.99, "high": 8.113, "low": 7.902, "close": 8.113, "volume": 77.83, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 8.148, "high": 8.227, "low": 8.124, "close": 8.146, "volume": 106.13, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 8.114, "high": 8.114, "low": 8.021, "close": 8.05, "volume": 37.38, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 8.034, "high": 8.034, "low": 7.838, "close": 7.838, "volume": 120.84, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 7.884, "high": 7.884, "low": 7.663, "close": 7.663, "volume": 94.96, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 7.68, "high": 7.735, "low": 7.68, "close": 7.733, "volume": 45.39, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 7.694, "high": 7.899, "low": 7.673, "close": 7.899, "volume": 38.15, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 7.879, "high": 7.93, "low": 7.812, "close": 7.829, "volume": 92.67, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 7.964, "high": 8.046, "low": 7.905, "close": 7.938, "volume": 79.65, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 7.902, "high": 7.902, "low": 7.866, "close": 7.893, "volume": 29.92, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 7.94, "high": 7.96, "low": 7.931, "close": 7.931, "volume": 32.2, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 7.953, "high": 8.068, "low": 7.945, "close": 8.046, "volume": 48.54, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 8.027, "high": 8.125, "low": 8.027, "close": 8.089, "volume": 34.72, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 8.089, "high": 8.089, "low": 8.089, "close": 8.089, "volume": 0.0, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 8.05, "high": 8.05, "low": 7.966, "close": 7.966, "volume": 29.78, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 7.999, "high": 8.094, "low": 7.999, "close": 8.094, "volume": 78.76, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 8.091, "high": 8.16, "low": 8.091, "close": 8.127, "volume": 36.25, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 8.16, "high": 8.16, "low": 8.16, "close": 8.16, "volume": 2.24, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 8.141, "high": 8.141, "low": 8.124, "close": 8.129, "volume": 31.88, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 8.171, "high": 8.173, "low": 8.091, "close": 8.102, "volume": 19.34, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 8.215, "high": 8.28, "low": 8.181, "close": 8.28, "volume": 56.44, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 8.212, "high": 8.212, "low": 8.166, "close": 8.166, "volume": 18.66, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 8.156, "high": 8.209, "low": 8.156, "close": 8.209, "volume": 24.09, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 8.184, "high": 8.197, "low": 8.133, "close": 8.153, "volume": 52.89, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 8.15, "high": 8.15, "low": 8.047, "close": 8.047, "volume": 66.95, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 8.031, "high": 8.099, "low": 7.988, "close": 8.099, "volume": 120.24, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 8.094, "high": 8.094, "low": 8.015, "close": 8.015, "volume": 43.54, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 7.998, "high": 8.038, "low": 7.993, "close": 8.008, "volume": 42.19, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 8.056, "high": 8.056, "low": 8.006, "close": 8.006, "volume": 12.12, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 7.991, "high": 7.991, "low": 7.838, "close": 7.873, "volume": 78.64, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 7.842, "high": 7.842, "low": 7.752, "close": 7.798, "volume": 54.69, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 7.748, "high": 7.83, "low": 7.738, "close": 7.83, "volume": 62.69, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 7.81, "high": 7.811, "low": 7.81, "close": 7.811, "volume": 46.32, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 7.813, "high": 7.858, "low": 7.813, "close": 7.858, "volume": 13.42, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 7.848, "high": 7.888, "low": 7.818, "close": 7.818, "volume": 112.67, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 7.817, "high": 7.817, "low": 7.512, "close": 7.563, "volume": 173.37, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 7.509, "high": 7.559, "low": 7.294, "close": 7.411, "volume": 228.26, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 7.452, "high": 7.465, "low": 7.297, "close": 7.297, "volume": 290.33, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 7.285, "high": 7.342, "low": 7.191, "close": 7.326, "volume": 131.63, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 7.321, "high": 7.321, "low": 7.226, "close": 7.242, "volume": 147.69, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 7.292, "high": 7.292, "low": 7.136, "close": 7.189, "volume": 128.84, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 7.158, "high": 7.255, "low": 7.158, "close": 7.162, "volume": 517.26, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 7.162, "high": 7.165, "low": 7.052, "close": 7.149, "volume": 89.03, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 7.216, "high": 7.321, "low": 7.16, "close": 7.321, "volume": 41.49, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 7.282, "high": 7.282, "low": 7.178, "close": 7.178, "volume": 88.12, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 7.218, "high": 7.232, "low": 7.216, "close": 7.216, "volume": 29.42, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 7.201, "high": 7.212, "low": 7.134, "close": 7.134, "volume": 188.84, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 7.169, "high": 7.312, "low": 7.169, "close": 7.296, "volume": 105.82, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 7.339, "high": 7.402, "low": 7.248, "close": 7.297, "volume": 103.99, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 7.371, "high": 7.524, "low": 7.371, "close": 7.47, "volume": 57.51, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 7.428, "high": 7.529, "low": 7.428, "close": 7.471, "volume": 123.53, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 7.406, "high": 7.406, "low": 7.405, "close": 7.405, "volume": 8.72, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 7.427, "high": 7.427, "low": 7.427, "close": 7.427, "volume": 14.63, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 7.446, "high": 7.446, "low": 7.446, "close": 7.446, "volume": 12.69, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 7.446, "high": 7.446, "low": 7.446, "close": 7.446, "volume": 0.0, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 7.493, "high": 7.493, "low": 7.48, "close": 7.48, "volume": 2.66, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 7.466, "high": 7.466, "low": 7.466, "close": 7.466, "volume": 0.67, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 7.466, "high": 7.466, "low": 7.466, "close": 7.466, "volume": 0.0, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 7.484, "high": 7.484, "low": 7.358, "close": 7.358, "volume": 27.15, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 7.412, "high": 7.524, "low": 7.412, "close": 7.524, "volume": 19.02, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 7.498, "high": 7.585, "low": 7.496, "close": 7.585, "volume": 65.22, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 7.585, "high": 7.585, "low": 7.585, "close": 7.585, "volume": 0.0, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 7.638, "high": 7.647, "low": 7.588, "close": 7.588, "volume": 44.08, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 7.603, "high": 7.603, "low": 7.566, "close": 7.572, "volume": 22.22, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 7.531, "high": 7.531, "low": 7.465, "close": 7.465, "volume": 24.29, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 7.465, "high": 7.465, "low": 7.465, "close": 7.465, "volume": 0.0, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 7.453, "high": 7.455, "low": 7.453, "close": 7.455, "volume": 11.72, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 7.519, "high": 7.519, "low": 7.48, "close": 7.48, "volume": 2.32, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 7.428, "high": 7.428, "low": 7.355, "close": 7.355, "volume": 37.48, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 7.345, "high": 7.345, "low": 7.297, "close": 7.317, "volume": 20.13, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 7.341, "high": 7.341, "low": 7.341, "close": 7.341, "volume": 3.53, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 7.292, "high": 7.292, "low": 7.226, "close": 7.243, "volume": 33.16, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 7.268, "high": 7.268, "low": 7.268, "close": 7.268, "volume": 12.06, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 7.268, "high": 7.268, "low": 7.268, "close": 7.268, "volume": 0.0, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 7.339, "high": 7.411, "low": 7.331, "close": 7.411, "volume": 14.19, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 7.342, "high": 7.342, "low": 7.342, "close": 7.342, "volume": 10.0, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 7.342, "high": 7.342, "low": 7.342, "close": 7.342, "volume": 0.0, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 7.452, "high": 7.524, "low": 7.452, "close": 7.524, "volume": 21.67, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 7.49, "high": 7.49, "low": 7.473, "close": 7.473, "volume": 12.04, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 7.485, "high": 7.568, "low": 7.485, "close": 7.568, "volume": 53.13, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 7.567, "high": 7.585, "low": 7.566, "close": 7.585, "volume": 9.38, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 7.465, "high": 7.465, "low": 7.465, "close": 7.465, "volume": 2.68, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 7.454, "high": 7.495, "low": 7.454, "close": 7.495, "volume": 21.91, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 7.495, "high": 7.495, "low": 7.495, "close": 7.495, "volume": 0.0, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 7.495, "high": 7.495, "low": 7.495, "close": 7.495, "volume": 0.0, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 7.495, "high": 7.495, "low": 7.495, "close": 7.495, "volume": 0.0, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 7.495, "high": 7.495, "low": 7.495, "close": 7.495, "volume": 0.0, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 7.495, "high": 7.495, "low": 7.495, "close": 7.495, "volume": 0.0, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 7.458, "high": 7.458, "low": 7.458, "close": 7.458, "volume": 16.57, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 7.509, "high": 7.509, "low": 7.509, "close": 7.509, "volume": 0.19, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 7.441, "high": 7.441, "low": 7.441, "close": 7.441, "volume": 0.19, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 7.423, "high": 7.425, "low": 7.422, "close": 7.425, "volume": 0.75, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 7.425, "high": 7.425, "low": 7.425, "close": 7.425, "volume": 0.0, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 7.425, "high": 7.425, "low": 7.425, "close": 7.425, "volume": 0.0, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 7.425, "high": 7.425, "low": 7.425, "close": 7.425, "volume": 0.0, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 7.425, "high": 7.425, "low": 7.425, "close": 7.425, "volume": 0.0, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 7.408, "high": 7.408, "low": 7.308, "close": 7.308, "volume": 52.01, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 7.38, "high": 7.741, "low": 7.38, "close": 7.526, "volume": 121.4, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 7.595, "high": 8.25, "low": 7.559, "close": 8.25, "volume": 499.81, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 8.12, "high": 8.338, "low": 8.017, "close": 8.185, "volume": 242.81, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 8.247, "high": 8.247, "low": 8.107, "close": 8.107, "volume": 32.16, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 8.141, "high": 8.207, "low": 8.084, "close": 8.207, "volume": 432.21, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 8.173, "high": 8.228, "low": 8.165, "close": 8.165, "volume": 27.31, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 8.171, "high": 8.298, "low": 8.171, "close": 8.298, "volume": 16.94, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 8.219, "high": 8.222, "low": 8.219, "close": 8.221, "volume": 26.12, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 8.301, "high": 8.301, "low": 8.233, "close": 8.256, "volume": 28.01, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 8.22, "high": 8.22, "low": 8.111, "close": 8.111, "volume": 22.1, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 8.111, "high": 8.111, "low": 8.031, "close": 8.031, "volume": 56.49, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 8.018, "high": 8.018, "low": 7.966, "close": 7.985, "volume": 123.84, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 8.068, "high": 8.068, "low": 8.009, "close": 8.039, "volume": 16.69, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 8.03, "high": 8.03, "low": 8.03, "close": 8.03, "volume": 1.63, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 8.022, "high": 8.022, "low": 8.022, "close": 8.022, "volume": 9.48, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 8.0, "high": 8.0, "low": 7.774, "close": 7.774, "volume": 85.18, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 7.773, "high": 7.964, "low": 7.773, "close": 7.964, "volume": 20.44, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 7.863, "high": 7.863, "low": 7.774, "close": 7.796, "volume": 20.25, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 7.773, "high": 7.849, "low": 7.752, "close": 7.849, "volume": 57.71, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 7.899, "high": 7.899, "low": 7.899, "close": 7.899, "volume": 2.56, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 7.899, "high": 7.899, "low": 7.899, "close": 7.899, "volume": 0.0, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 7.911, "high": 7.93, "low": 7.792, "close": 7.792, "volume": 12.93, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 7.964, "high": 8.004, "low": 7.964, "close": 8.004, "volume": 39.56, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 7.884, "high": 7.955, "low": 7.649, "close": 7.649, "volume": 265.85, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 7.77, "high": 7.772, "low": 7.671, "close": 7.772, "volume": 53.96, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 7.692, "high": 7.692, "low": 7.649, "close": 7.649, "volume": 3.27, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 7.734, "high": 7.734, "low": 7.674, "close": 7.674, "volume": 18.93, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 7.636, "high": 7.636, "low": 7.398, "close": 7.445, "volume": 83.84, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 7.414, "high": 7.419, "low": 7.21, "close": 7.21, "volume": 108.41, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 7.29, "high": 7.29, "low": 7.168, "close": 7.168, "volume": 27.23, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 7.217, "high": 7.217, "low": 7.079, "close": 7.144, "volume": 42.88, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 7.131, "high": 7.241, "low": 7.105, "close": 7.241, "volume": 27.38, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 7.218, "high": 7.218, "low": 7.14, "close": 7.14, "volume": 20.12, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 7.112, "high": 7.172, "low": 6.995, "close": 6.995, "volume": 95.52, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 6.973, "high": 6.99, "low": 6.681, "close": 6.796, "volume": 266.83, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 6.716, "high": 6.77, "low": 6.608, "close": 6.769, "volume": 100.93, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 6.794, "high": 6.825, "low": 6.733, "close": 6.787, "volume": 137.21, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 6.79, "high": 6.832, "low": 6.79, "close": 6.794, "volume": 37.84, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 6.814, "high": 6.92, "low": 6.814, "close": 6.858, "volume": 60.73, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 6.847, "high": 6.847, "low": 6.806, "close": 6.813, "volume": 40.72, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 6.772, "high": 6.772, "low": 6.747, "close": 6.747, "volume": 78.38, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 6.834, "high": 6.845, "low": 6.76, "close": 6.76, "volume": 21.62, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 6.809, "high": 6.842, "low": 6.759, "close": 6.773, "volume": 41.79, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 6.729, "high": 6.76, "low": 6.717, "close": 6.76, "volume": 26.58, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 6.777, "high": 6.787, "low": 6.761, "close": 6.761, "volume": 32.14, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 6.702, "high": 6.825, "low": 6.702, "close": 6.803, "volume": 50.25, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 6.771, "high": 6.771, "low": 6.644, "close": 6.702, "volume": 131.42, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 6.678, "high": 7.008, "low": 6.678, "close": 6.726, "volume": 187.98, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 6.719, "high": 6.92, "low": 6.608, "close": 6.825, "volume": 166.82, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 6.808, "high": 6.808, "low": 6.49, "close": 6.714, "volume": 153.99, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 6.769, "high": 6.966, "low": 6.769, "close": 6.966, "volume": 138.15, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 6.94, "high": 7.084, "low": 6.94, "close": 7.084, "volume": 73.01, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 7.059, "high": 7.076, "low": 7.034, "close": 7.047, "volume": 368.86, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 7.031, "high": 7.031, "low": 6.944, "close": 6.944, "volume": 24.53, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 6.939, "high": 7.133, "low": 6.925, "close": 7.075, "volume": 83.35, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 7.068, "high": 7.104, "low": 7.068, "close": 7.103, "volume": 59.3, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 7.07, "high": 7.07, "low": 7.018, "close": 7.037, "volume": 38.9, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 7.067, "high": 7.098, "low": 7.048, "close": 7.048, "volume": 26.93, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 7.013, "high": 7.119, "low": 7.01, "close": 7.119, "volume": 63.36, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 7.165, "high": 7.165, "low": 7.147, "close": 7.147, "volume": 24.11, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 7.115, "high": 7.115, "low": 7.052, "close": 7.052, "volume": 17.5, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 7.083, "high": 7.122, "low": 7.083, "close": 7.122, "volume": 13.96, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 7.165, "high": 7.191, "low": 7.14, "close": 7.158, "volume": 42.89, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 7.224, "high": 7.301, "low": 7.224, "close": 7.301, "volume": 43.99, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 7.32, "high": 7.378, "low": 7.292, "close": 7.378, "volume": 38.49, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 7.402, "high": 7.452, "low": 7.402, "close": 7.431, "volume": 74.71, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 7.408, "high": 7.469, "low": 7.408, "close": 7.452, "volume": 84.72, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 7.453, "high": 7.524, "low": 7.453, "close": 7.52, "volume": 36.11, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 7.437, "high": 7.437, "low": 7.345, "close": 7.345, "volume": 36.97, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 7.356, "high": 7.388, "low": 7.356, "close": 7.375, "volume": 31.57, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 7.383, "high": 7.383, "low": 7.35, "close": 7.355, "volume": 24.67, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 7.324, "high": 7.324, "low": 7.274, "close": 7.292, "volume": 82.06, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 7.292, "high": 7.333, "low": 7.289, "close": 7.289, "volume": 49.02, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 7.333, "high": 7.333, "low": 7.291, "close": 7.315, "volume": 51.52, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 7.331, "high": 7.402, "low": 7.331, "close": 7.344, "volume": 35.48, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 7.341, "high": 7.348, "low": 7.326, "close": 7.328, "volume": 39.1, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 7.393, "high": 7.393, "low": 7.393, "close": 7.393, "volume": 2.51, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 7.394, "high": 7.394, "low": 7.384, "close": 7.391, "volume": 8.86, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 7.452, "high": 7.484, "low": 7.452, "close": 7.484, "volume": 26.86, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 7.514, "high": 7.524, "low": 7.444, "close": 7.482, "volume": 38.07, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 7.492, "high": 7.492, "low": 7.492, "close": 7.492, "volume": 2.01, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 7.568, "high": 7.578, "low": 7.568, "close": 7.578, "volume": 11.08, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 7.585, "high": 7.647, "low": 7.495, "close": 7.573, "volume": 28.6, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 7.598, "high": 7.598, "low": 7.592, "close": 7.592, "volume": 48.15, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 7.564, "high": 7.564, "low": 7.564, "close": 7.564, "volume": 1.72, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 7.526, "high": 7.647, "low": 7.526, "close": 7.647, "volume": 5.32, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 7.681, "high": 7.684, "low": 7.62, "close": 7.62, "volume": 32.27, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 7.615, "high": 7.615, "low": 7.581, "close": 7.581, "volume": 28.15, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 7.589, "high": 7.589, "low": 7.526, "close": 7.526, "volume": 4.07, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 7.526, "high": 7.526, "low": 7.526, "close": 7.526, "volume": 0.0, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 7.512, "high": 7.512, "low": 7.465, "close": 7.465, "volume": 12.54, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 7.465, "high": 7.465, "low": 7.465, "close": 7.465, "volume": 0.0, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 7.465, "high": 7.465, "low": 7.465, "close": 7.465, "volume": 0.0, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 7.446, "high": 7.446, "low": 7.345, "close": 7.359, "volume": 34.39, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 7.338, "high": 7.35, "low": 7.285, "close": 7.285, "volume": 41.65, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 7.285, "high": 7.307, "low": 7.174, "close": 7.218, "volume": 78.88, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 7.221, "high": 7.352, "low": 7.221, "close": 7.352, "volume": 78.69, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 7.327, "high": 7.335, "low": 7.187, "close": 7.187, "volume": 63.96, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 7.174, "high": 7.174, "low": 7.065, "close": 7.073, "volume": 95.47, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 7.085, "high": 7.12, "low": 7.085, "close": 7.117, "volume": 30.59, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 7.091, "high": 7.241, "low": 7.091, "close": 7.23, "volume": 74.29, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 7.189, "high": 7.189, "low": 7.137, "close": 7.147, "volume": 31.9, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 7.174, "high": 7.174, "low": 7.124, "close": 7.124, "volume": 36.81, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 7.154, "high": 7.204, "low": 7.145, "close": 7.145, "volume": 63.4, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 7.15, "high": 7.15, "low": 7.08, "close": 7.099, "volume": 226.04, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 7.156, "high": 7.156, "low": 6.827, "close": 6.827, "volume": 325.88, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 6.929, "high": 7.131, "low": 6.929, "close": 7.131, "volume": 157.37, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 7.133, "high": 7.133, "low": 7.088, "close": 7.088, "volume": 16.01, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 7.077, "high": 7.077, "low": 7.077, "close": 7.077, "volume": 3.14, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 7.077, "high": 7.077, "low": 7.077, "close": 7.077, "volume": 0.0, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 7.095, "high": 7.146, "low": 7.095, "close": 7.146, "volume": 52.5, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 7.137, "high": 7.191, "low": 7.132, "close": 7.191, "volume": 34.18, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 7.224, "high": 7.227, "low": 7.167, "close": 7.167, "volume": 98.55, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 7.167, "high": 7.167, "low": 7.167, "close": 7.167, "volume": 0.0, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 7.162, "high": 7.265, "low": 7.162, "close": 7.265, "volume": 7.49, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 7.265, "high": 7.267, "low": 7.243, "close": 7.243, "volume": 146.9, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 7.283, "high": 7.306, "low": 7.223, "close": 7.223, "volume": 295.51, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 7.168, "high": 7.168, "low": 7.137, "close": 7.137, "volume": 17.94, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 7.283, "high": 7.315, "low": 7.237, "close": 7.247, "volume": 175.64, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 7.214, "high": 7.352, "low": 7.168, "close": 7.352, "volume": 39.42, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 7.226, "high": 7.271, "low": 7.226, "close": 7.271, "volume": 15.34, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 7.247, "high": 7.247, "low": 7.092, "close": 7.092, "volume": 79.14, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 7.224, "high": 7.224, "low": 7.182, "close": 7.182, "volume": 14.85, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 7.175, "high": 7.283, "low": 7.175, "close": 7.283, "volume": 15.35, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 7.3, "high": 7.307, "low": 7.3, "close": 7.307, "volume": 20.01, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 7.168, "high": 7.187, "low": 7.168, "close": 7.178, "volume": 13.52, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 7.2, "high": 7.2, "low": 7.065, "close": 7.127, "volume": 101.44, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 7.09, "high": 7.09, "low": 7.088, "close": 7.088, "volume": 7.55, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 7.052, "high": 7.052, "low": 7.03, "close": 7.03, "volume": 6.09, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 7.03, "high": 7.03, "low": 7.03, "close": 7.03, "volume": 0.0, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 7.091, "high": 7.091, "low": 6.973, "close": 7.013, "volume": 33.78, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 7.013, "high": 7.013, "low": 7.013, "close": 7.013, "volume": 0.0, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 7.013, "high": 7.013, "low": 7.013, "close": 7.013, "volume": 0.0, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 7.013, "high": 7.013, "low": 7.013, "close": 7.013, "volume": 0.0, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 7.013, "high": 7.013, "low": 7.013, "close": 7.013, "volume": 0.0, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 6.958, "high": 6.958, "low": 6.958, "close": 6.958, "volume": 9.4, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 6.971, "high": 6.971, "low": 6.954, "close": 6.954, "volume": 19.06, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 6.939, "high": 6.939, "low": 6.925, "close": 6.925, "volume": 6.13, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 6.939, "high": 6.939, "low": 6.904, "close": 6.904, "volume": 4.2, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 6.904, "high": 6.904, "low": 6.904, "close": 6.904, "volume": 0.0, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 6.904, "high": 6.904, "low": 6.904, "close": 6.904, "volume": 0.0, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 6.904, "high": 6.904, "low": 6.904, "close": 6.904, "volume": 0.0, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 7.051, "high": 7.121, "low": 7.051, "close": 7.121, "volume": 17.69, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 7.131, "high": 7.133, "low": 7.131, "close": 7.133, "volume": 5.41, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 7.036, "high": 7.036, "low": 7.036, "close": 7.036, "volume": 11.63, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 6.995, "high": 7.008, "low": 6.995, "close": 7.008, "volume": 14.58, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 7.108, "high": 7.108, "low": 7.108, "close": 7.108, "volume": 2.85, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 7.128, "high": 7.165, "low": 7.124, "close": 7.165, "volume": 205.85, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 7.191, "high": 7.191, "low": 7.191, "close": 7.191, "volume": 3.18, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 7.191, "high": 7.191, "low": 7.191, "close": 7.191, "volume": 0.0, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 7.214, "high": 7.214, "low": 7.193, "close": 7.193, "volume": 32.3, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 7.193, "high": 7.196, "low": 7.122, "close": 7.167, "volume": 96.93, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 7.185, "high": 7.185, "low": 7.126, "close": 7.134, "volume": 21.77, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 7.176, "high": 7.176, "low": 7.176, "close": 7.176, "volume": 11.68, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 7.149, "high": 7.149, "low": 7.149, "close": 7.149, "volume": 0.74, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 7.052, "high": 7.052, "low": 7.03, "close": 7.03, "volume": 6.09, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 7.017, "high": 7.054, "low": 7.017, "close": 7.054, "volume": 118.66, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 7.054, "high": 7.054, "low": 7.054, "close": 7.054, "volume": 0.0, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 7.117, "high": 7.117, "low": 7.072, "close": 7.072, "volume": 11.5, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 7.072, "high": 7.072, "low": 7.072, "close": 7.072, "volume": 0.0, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 7.065, "high": 7.065, "low": 7.064, "close": 7.064, "volume": 33.16, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 7.064, "high": 7.064, "low": 7.064, "close": 7.064, "volume": 0.0, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 7.024, "high": 7.024, "low": 6.973, "close": 6.973, "volume": 30.25, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 6.958, "high": 6.958, "low": 6.85, "close": 6.85, "volume": 275.78, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 6.88, "high": 6.889, "low": 6.873, "close": 6.889, "volume": 32.77, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 6.84, "high": 6.84, "low": 6.84, "close": 6.84, "volume": 0.36, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 6.827, "high": 6.827, "low": 6.747, "close": 6.747, "volume": 35.72, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 6.735, "high": 6.735, "low": 6.726, "close": 6.726, "volume": 14.85, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 6.721, "high": 6.742, "low": 6.716, "close": 6.742, "volume": 33.12, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 6.715, "high": 6.715, "low": 6.604, "close": 6.604, "volume": 62.93, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 6.563, "high": 6.563, "low": 6.421, "close": 6.421, "volume": 84.7, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 6.446, "high": 6.528, "low": 6.397, "close": 6.451, "volume": 1628.73, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 6.506, "high": 6.506, "low": 6.481, "close": 6.481, "volume": 69.33, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 6.55, "high": 6.55, "low": 6.464, "close": 6.464, "volume": 97.5, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 6.474, "high": 6.474, "low": 6.367, "close": 6.367, "volume": 31.71, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 6.345, "high": 6.391, "low": 6.34, "close": 6.381, "volume": 74.58, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 6.33, "high": 6.396, "low": 6.325, "close": 6.396, "volume": 61.36, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 6.415, "high": 6.496, "low": 6.415, "close": 6.482, "volume": 60.19, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 6.513, "high": 6.513, "low": 6.513, "close": 6.513, "volume": 6.51, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 6.55, "high": 6.612, "low": 6.512, "close": 6.52, "volume": 39.69, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 6.52, "high": 6.52, "low": 6.52, "close": 6.52, "volume": 0.0, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 6.659, "high": 6.668, "low": 6.659, "close": 6.662, "volume": 7.12, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 6.647, "high": 6.647, "low": 6.647, "close": 6.647, "volume": 10.77, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 6.693, "high": 6.714, "low": 6.693, "close": 6.714, "volume": 15.53, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 6.722, "high": 6.743, "low": 6.703, "close": 6.703, "volume": 4.51, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 6.703, "high": 6.703, "low": 6.703, "close": 6.703, "volume": 0.0, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 6.769, "high": 6.95, "low": 6.717, "close": 6.717, "volume": 113.59, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 6.757, "high": 6.76, "low": 6.671, "close": 6.696, "volume": 85.2, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 6.696, "high": 6.696, "low": 6.696, "close": 6.696, "volume": 0.0, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 6.746, "high": 6.746, "low": 6.705, "close": 6.705, "volume": 23.02, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 6.684, "high": 6.684, "low": 6.608, "close": 6.608, "volume": 56.53, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 6.563, "high": 6.565, "low": 6.325, "close": 6.325, "volume": 64.53, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 6.34, "high": 6.475, "low": 6.34, "close": 6.427, "volume": 36.63, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 6.34, "high": 6.34, "low": 6.271, "close": 6.271, "volume": 41.17, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 6.248, "high": 6.248, "low": 6.0, "close": 6.002, "volume": 38.39, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 6.01, "high": 6.09, "low": 5.834, "close": 5.834, "volume": 72.43, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 5.909, "high": 6.011, "low": 5.909, "close": 5.978, "volume": 39.83, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 5.939, "high": 5.939, "low": 5.939, "close": 5.939, "volume": 5.48, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 5.95, "high": 5.965, "low": 5.95, "close": 5.965, "volume": 7.19, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 5.979, "high": 5.979, "low": 5.899, "close": 5.899, "volume": 258.6, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 5.947, "high": 5.947, "low": 5.947, "close": 5.947, "volume": 2.51, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 5.88, "high": 5.88, "low": 5.554, "close": 5.597, "volume": 47.1, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 5.627, "high": 5.806, "low": 5.596, "close": 5.806, "volume": 99.6, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 5.82, "high": 5.873, "low": 5.82, "close": 5.873, "volume": 32.7, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 5.727, "high": 5.727, "low": 5.727, "close": 5.727, "volume": 6.65, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 5.795, "high": 5.795, "low": 5.795, "close": 5.795, "volume": 1.03, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 5.858, "high": 5.947, "low": 5.858, "close": 5.947, "volume": 22.51, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 5.899, "high": 5.899, "low": 5.814, "close": 5.814, "volume": 7.15, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 5.814, "high": 5.814, "low": 5.814, "close": 5.814, "volume": 0.0, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 5.947, "high": 5.947, "low": 5.947, "close": 5.947, "volume": 6.51, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 5.949, "high": 5.999, "low": 5.949, "close": 5.999, "volume": 7.67, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 5.984, "high": 6.011, "low": 5.984, "close": 6.011, "volume": 7.66, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 7.65, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 5.927, "high": 5.928, "low": 5.927, "close": 5.928, "volume": 166.58, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 5.876, "high": 6.038, "low": 5.865, "close": 5.98, "volume": 67.38, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 5.903, "high": 5.903, "low": 5.722, "close": 5.804, "volume": 417.31, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 5.858, "high": 6.011, "low": 5.858, "close": 6.011, "volume": 31.68, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 5.98, "high": 6.04, "low": 5.976, "close": 6.04, "volume": 71.9, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 6.0, "high": 6.012, "low": 5.903, "close": 5.903, "volume": 614.3, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 6.038, "high": 6.238, "low": 6.038, "close": 6.225, "volume": 53.6, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 6.225, "high": 6.225, "low": 6.225, "close": 6.225, "volume": 0.0, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 6.225, "high": 6.225, "low": 6.225, "close": 6.225, "volume": 0.0, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 6.225, "high": 6.225, "low": 6.225, "close": 6.225, "volume": 0.0, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 6.225, "high": 6.225, "low": 6.225, "close": 6.225, "volume": 0.0, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 6.084, "high": 6.084, "low": 6.084, "close": 6.084, "volume": 6.64, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 6.101, "high": 6.101, "low": 6.021, "close": 6.021, "volume": 77.01, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 6.069, "high": 6.069, "low": 6.069, "close": 6.069, "volume": 5.34, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 6.053, "high": 6.053, "low": 5.993, "close": 5.993, "volume": 11.76, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 5.967, "high": 5.972, "low": 5.903, "close": 5.903, "volume": 24.58, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 5.885, "high": 5.9, "low": 5.838, "close": 5.838, "volume": 13.09, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 5.838, "high": 5.838, "low": 5.838, "close": 5.838, "volume": 0.0, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 5.838, "high": 5.838, "low": 5.838, "close": 5.838, "volume": 0.0, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 5.965, "high": 5.999, "low": 5.965, "close": 5.999, "volume": 5.89, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 6.011, "high": 6.038, "low": 5.967, "close": 5.967, "volume": 37.13, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 6.09, "high": 6.104, "low": 6.004, "close": 6.004, "volume": 12.87, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 10.58, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 6.089, "high": 6.089, "low": 6.089, "close": 6.089, "volume": 11.7, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 6.13, "high": 6.203, "low": 6.088, "close": 6.088, "volume": 49.0, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 6.059, "high": 6.059, "low": 5.954, "close": 5.954, "volume": 33.61, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 5.929, "high": 5.929, "low": 5.829, "close": 5.829, "volume": 36.26, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 5.814, "high": 5.814, "low": 5.751, "close": 5.811, "volume": 86.2, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 5.867, "high": 5.867, "low": 5.781, "close": 5.795, "volume": 37.13, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 5.861, "high": 5.861, "low": 5.861, "close": 5.861, "volume": 0.85, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 5.826, "high": 5.826, "low": 5.826, "close": 5.826, "volume": 0.73, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 5.836, "high": 5.836, "low": 5.807, "close": 5.807, "volume": 17.53, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 5.828, "high": 5.828, "low": 5.827, "close": 5.827, "volume": 9.18, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 5.827, "high": 5.827, "low": 5.827, "close": 5.827, "volume": 0.0, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 5.827, "high": 5.827, "low": 5.827, "close": 5.827, "volume": 0.0, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 5.905, "high": 5.915, "low": 5.905, "close": 5.915, "volume": 5.2, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 5.919, "high": 5.947, "low": 5.919, "close": 5.925, "volume": 24.95, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 5.89, "high": 5.89, "low": 5.889, "close": 5.889, "volume": 7.1, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 5.963, "high": 5.978, "low": 5.963, "close": 5.978, "volume": 6.13, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 5.978, "high": 5.978, "low": 5.978, "close": 5.978, "volume": 0.0, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 5.978, "high": 5.978, "low": 5.978, "close": 5.978, "volume": 0.0, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 5.85, "high": 5.85, "low": 5.777, "close": 5.777, "volume": 180.41, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 5.751, "high": 5.778, "low": 5.751, "close": 5.778, "volume": 12.39, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 5.778, "high": 5.778, "low": 5.778, "close": 5.778, "volume": 0.0, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 5.778, "high": 5.778, "low": 5.778, "close": 5.778, "volume": 0.0, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 5.909, "high": 5.947, "low": 5.902, "close": 5.947, "volume": 17.69, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 5.947, "high": 5.947, "low": 5.947, "close": 5.947, "volume": 0.0, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 5.99, "high": 6.026, "low": 5.99, "close": 6.026, "volume": 181.44, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 6.038, "high": 6.043, "low": 5.964, "close": 5.968, "volume": 197.67, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 5.991, "high": 5.991, "low": 5.865, "close": 5.865, "volume": 36.94, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 5.948, "high": 5.949, "low": 5.93, "close": 5.949, "volume": 24.7, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 5.949, "high": 5.949, "low": 5.949, "close": 5.949, "volume": 0.0, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 5.843, "high": 5.854, "low": 5.814, "close": 5.814, "volume": 19.86, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 5.82, "high": 5.827, "low": 5.698, "close": 5.698, "volume": 112.23, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 5.79, "high": 5.79, "low": 5.79, "close": 5.79, "volume": 68.88, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 5.829, "high": 5.829, "low": 5.829, "close": 5.829, "volume": 5.99, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 5.779, "high": 5.8, "low": 5.779, "close": 5.8, "volume": 0.45, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 5.8, "high": 5.8, "low": 5.8, "close": 5.8, "volume": 0.0, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 5.858, "high": 5.919, "low": 5.858, "close": 5.919, "volume": 17.81, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 5.94, "high": 5.94, "low": 5.94, "close": 5.94, "volume": 0.32, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 5.94, "high": 5.94, "low": 5.94, "close": 5.94, "volume": 0.0, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 5.94, "high": 5.94, "low": 5.94, "close": 5.94, "volume": 0.0, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 5.947, "high": 5.947, "low": 5.947, "close": 5.947, "volume": 6.51, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 5.923, "high": 5.923, "low": 5.923, "close": 5.923, "volume": 3.33, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 5.899, "high": 5.899, "low": 5.899, "close": 5.899, "volume": 0.23, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 5.899, "high": 5.899, "low": 5.899, "close": 5.899, "volume": 0.0, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 5.899, "high": 5.899, "low": 5.899, "close": 5.899, "volume": 0.0, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 5.899, "high": 5.899, "low": 5.899, "close": 5.899, "volume": 0.0, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 5.899, "high": 5.899, "low": 5.899, "close": 5.899, "volume": 0.0, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 5.924, "high": 5.924, "low": 5.924, "close": 5.924, "volume": 0.97, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 5.924, "high": 5.924, "low": 5.924, "close": 5.924, "volume": 0.0, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 5.924, "high": 5.924, "low": 5.924, "close": 5.924, "volume": 0.0, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 5.924, "high": 5.924, "low": 5.924, "close": 5.924, "volume": 0.0, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 5.924, "high": 5.924, "low": 5.924, "close": 5.924, "volume": 0.0, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 91.59, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 5.999, "high": 6.073, "low": 5.999, "close": 6.0, "volume": 246.42, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 6.001, "high": 6.104, "low": 6.001, "close": 6.095, "volume": 19.34, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 6.095, "high": 6.11, "low": 6.095, "close": 6.11, "volume": 2.41, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 6.11, "high": 6.11, "low": 6.11, "close": 6.11, "volume": 0.0, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 6.13, "high": 6.13, "low": 6.085, "close": 6.085, "volume": 7.01, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 6.068, "high": 6.068, "low": 6.068, "close": 6.068, "volume": 0.32, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 6.068, "high": 6.068, "low": 6.068, "close": 6.068, "volume": 0.0, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 6.088, "high": 6.088, "low": 6.088, "close": 6.088, "volume": 58.74, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 6.066, "high": 6.066, "low": 6.066, "close": 6.066, "volume": 11.91, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 6.066, "high": 6.066, "low": 6.066, "close": 6.066, "volume": 0.0, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 6.066, "high": 6.066, "low": 6.066, "close": 6.066, "volume": 0.0, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 6.006, "high": 6.006, "low": 6.006, "close": 6.006, "volume": 0.33, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 6.036, "high": 6.073, "low": 6.036, "close": 6.073, "volume": 7.47, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 6.132, "high": 6.157, "low": 6.131, "close": 6.157, "volume": 12.4, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 6.157, "high": 6.157, "low": 6.157, "close": 6.157, "volume": 0.0, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 6.157, "high": 6.157, "low": 6.157, "close": 6.157, "volume": 0.0, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 6.085, "high": 6.085, "low": 6.083, "close": 6.083, "volume": 8.46, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 6.083, "high": 6.083, "low": 6.083, "close": 6.083, "volume": 0.0, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 6.101, "high": 6.101, "low": 6.101, "close": 6.101, "volume": 0.3, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 6.101, "high": 6.101, "low": 6.101, "close": 6.101, "volume": 0.0, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 6.101, "high": 6.101, "low": 6.101, "close": 6.101, "volume": 0.0, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 6.101, "high": 6.101, "low": 6.101, "close": 6.101, "volume": 0.0, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 6.101, "high": 6.101, "low": 6.101, "close": 6.101, "volume": 0.0, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 6.101, "high": 6.101, "low": 6.101, "close": 6.101, "volume": 0.0, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 6.101, "high": 6.101, "low": 6.101, "close": 6.101, "volume": 0.0, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 6.101, "high": 6.101, "low": 6.101, "close": 6.101, "volume": 0.0, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 6.184, "high": 6.184, "low": 6.184, "close": 6.184, "volume": 3.18, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 6.192, "high": 6.192, "low": 6.131, "close": 6.131, "volume": 18.66, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 6.12, "high": 6.12, "low": 6.12, "close": 6.12, "volume": 5.0, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 6.198, "high": 6.223, "low": 6.198, "close": 6.223, "volume": 15.34, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 6.258, "high": 6.278, "low": 6.258, "close": 6.278, "volume": 3.81, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 6.294, "high": 6.319, "low": 6.294, "close": 6.319, "volume": 12.5, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 6.319, "high": 6.319, "low": 6.319, "close": 6.319, "volume": 0.0, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 6.319, "high": 6.319, "low": 6.319, "close": 6.319, "volume": 0.0, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 6.177, "high": 6.185, "low": 6.177, "close": 6.185, "volume": 6.84, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 6.178, "high": 6.178, "low": 6.153, "close": 6.153, "volume": 6.31, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 0.0, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 0.0, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 0.0, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 6.24, "high": 6.24, "low": 6.24, "close": 6.24, "volume": 62.39, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 6.24, "high": 6.24, "low": 6.24, "close": 6.24, "volume": 0.0, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 6.24, "high": 6.24, "low": 6.24, "close": 6.24, "volume": 0.0, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 2.49, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 0.0, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 6.137, "high": 6.137, "low": 6.045, "close": 6.045, "volume": 24.03, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 6.042, "high": 6.042, "low": 6.025, "close": 6.025, "volume": 11.11, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 6.043, "high": 6.043, "low": 5.993, "close": 5.994, "volume": 17.59, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 5.994, "high": 5.994, "low": 5.994, "close": 5.994, "volume": 0.0, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 6.032, "high": 6.032, "low": 6.02, "close": 6.02, "volume": 51.62, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 6.13, "high": 6.184, "low": 6.118, "close": 6.118, "volume": 144.43, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 6.118, "high": 6.118, "low": 6.118, "close": 6.118, "volume": 0.0, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 6.118, "high": 6.118, "low": 6.118, "close": 6.118, "volume": 0.0, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 6.094, "high": 6.094, "low": 6.061, "close": 6.076, "volume": 38.16, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 6.088, "high": 6.088, "low": 6.088, "close": 6.088, "volume": 1.65, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 6.151, "high": 6.151, "low": 6.151, "close": 6.151, "volume": 1.65, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 6.103, "high": 6.103, "low": 6.103, "close": 6.103, "volume": 10.75, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 6.103, "high": 6.103, "low": 6.103, "close": 6.103, "volume": 0.0, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 6.198, "high": 6.223, "low": 6.19, "close": 6.223, "volume": 21.78, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 6.238, "high": 6.238, "low": 6.238, "close": 6.238, "volume": 0.33, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 6.258, "high": 6.258, "low": 6.258, "close": 6.258, "volume": 0.32, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 6.241, "high": 6.241, "low": 6.241, "close": 6.241, "volume": 1.12, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 1.05, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 0.0, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 6.181, "high": 6.181, "low": 6.092, "close": 6.092, "volume": 4.91, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 6.173, "high": 6.173, "low": 6.173, "close": 6.173, "volume": 4.91, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 6.165, "high": 6.196, "low": 6.165, "close": 6.196, "volume": 10.96, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 6.228, "high": 6.228, "low": 6.228, "close": 6.228, "volume": 0.17, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 6.267, "high": 6.267, "low": 6.267, "close": 6.267, "volume": 25.78, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 6.267, "high": 6.267, "low": 6.267, "close": 6.267, "volume": 0.0, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 6.278, "high": 6.278, "low": 6.278, "close": 6.278, "volume": 3.18, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 6.169, "high": 6.169, "low": 6.166, "close": 6.166, "volume": 110.72, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 6.137, "high": 6.16, "low": 6.113, "close": 6.142, "volume": 84.68, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 6.142, "high": 6.142, "low": 6.142, "close": 6.142, "volume": 0.0, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 6.217, "high": 6.217, "low": 6.217, "close": 6.217, "volume": 1.62, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 6.278, "high": 6.308, "low": 6.278, "close": 6.308, "volume": 9.49, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 6.319, "high": 6.379, "low": 6.319, "close": 6.379, "volume": 37.32, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 6.364, "high": 6.364, "low": 6.356, "close": 6.356, "volume": 35.32, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 6.356, "high": 6.356, "low": 6.356, "close": 6.356, "volume": 0.0, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 6.356, "high": 6.356, "low": 6.356, "close": 6.356, "volume": 0.0, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 6.356, "high": 6.356, "low": 6.356, "close": 6.356, "volume": 0.0, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 6.282, "high": 6.282, "low": 6.282, "close": 6.282, "volume": 5.07, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 6.282, "high": 6.282, "low": 6.282, "close": 6.282, "volume": 0.0, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 6.236, "high": 6.236, "low": 6.177, "close": 6.177, "volume": 16.32, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 6.215, "high": 6.228, "low": 6.215, "close": 6.228, "volume": 3.2, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 6.228, "high": 6.228, "low": 6.228, "close": 6.228, "volume": 0.0, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 6.228, "high": 6.228, "low": 6.228, "close": 6.228, "volume": 0.0, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 6.234, "high": 6.234, "low": 6.234, "close": 6.234, "volume": 0.32, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 3.59, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 6.23, "high": 6.319, "low": 6.23, "close": 6.316, "volume": 7.44, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 6.316, "high": 6.316, "low": 6.316, "close": 6.316, "volume": 0.0, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 6.316, "high": 6.316, "low": 6.316, "close": 6.316, "volume": 0.0, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 6.316, "high": 6.316, "low": 6.316, "close": 6.316, "volume": 0.0, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 6.177, "high": 6.177, "low": 6.137, "close": 6.14, "volume": 16.34, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 6.14, "high": 6.14, "low": 6.14, "close": 6.14, "volume": 0.0, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 6.18, "high": 6.18, "low": 6.18, "close": 6.18, "volume": 1.3, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 6.18, "high": 6.18, "low": 6.18, "close": 6.18, "volume": 0.0, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 6.14, "high": 6.14, "low": 6.14, "close": 6.14, "volume": 0.16, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 6.129, "high": 6.129, "low": 6.129, "close": 6.129, "volume": 0.29, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 6.278, "high": 6.294, "low": 6.247, "close": 6.294, "volume": 10.4, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 6.301, "high": 6.301, "low": 6.301, "close": 6.301, "volume": 0.79, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 6.319, "high": 6.336, "low": 6.319, "close": 6.336, "volume": 11.49, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 6.336, "high": 6.336, "low": 6.336, "close": 6.336, "volume": 0.0, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 6.336, "high": 6.336, "low": 6.336, "close": 6.336, "volume": 0.0, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 6.373, "high": 6.452, "low": 6.373, "close": 6.452, "volume": 23.29, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 6.452, "high": 6.452, "low": 6.452, "close": 6.452, "volume": 0.0, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 6.452, "high": 6.452, "low": 6.452, "close": 6.452, "volume": 0.0, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 6.452, "high": 6.452, "low": 6.452, "close": 6.452, "volume": 0.0, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 6.358, "high": 6.358, "low": 6.358, "close": 6.358, "volume": 1.58, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 6.358, "high": 6.358, "low": 6.358, "close": 6.358, "volume": 0.0, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 6.358, "high": 6.358, "low": 6.358, "close": 6.358, "volume": 0.0, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 6.34, "high": 6.34, "low": 6.34, "close": 6.34, "volume": 3.16, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 6.356, "high": 6.356, "low": 6.356, "close": 6.356, "volume": 6.32, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 6.334, "high": 6.334, "low": 6.334, "close": 6.334, "volume": 0.3, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 6.442, "high": 6.442, "low": 6.442, "close": 6.442, "volume": 3.15, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 6.453, "high": 6.631, "low": 6.453, "close": 6.631, "volume": 61.43, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 6.645, "high": 6.645, "low": 6.534, "close": 6.557, "volume": 16.06, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 6.584, "high": 6.584, "low": 6.543, "close": 6.547, "volume": 21.23, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 6.629, "high": 6.881, "low": 6.609, "close": 6.839, "volume": 1515.84, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 6.873, "high": 6.977, "low": 6.827, "close": 6.977, "volume": 61.8, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 6.994, "high": 6.994, "low": 6.994, "close": 6.994, "volume": 2.9, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 6.883, "high": 6.883, "low": 6.864, "close": 6.864, "volume": 13.26, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 6.827, "high": 7.32, "low": 6.805, "close": 6.994, "volume": 290.9, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 7.026, "high": 7.026, "low": 6.904, "close": 6.904, "volume": 22.93, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 6.91, "high": 6.91, "low": 6.91, "close": 6.91, "volume": 3.01, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 6.91, "high": 6.91, "low": 6.91, "close": 6.91, "volume": 0.0, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 6.977, "high": 6.983, "low": 6.964, "close": 6.964, "volume": 455.69, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 6.964, "high": 6.964, "low": 6.964, "close": 6.964, "volume": 0.0, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 7.051, "high": 7.051, "low": 6.926, "close": 6.926, "volume": 15.22, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 6.917, "high": 6.951, "low": 6.883, "close": 6.897, "volume": 11.22, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 6.868, "high": 6.875, "low": 6.864, "close": 6.864, "volume": 8.46, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 6.864, "high": 6.864, "low": 6.864, "close": 6.864, "volume": 0.0, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 6.864, "high": 6.864, "low": 6.837, "close": 6.837, "volume": 63.83, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 6.844, "high": 6.869, "low": 6.821, "close": 6.869, "volume": 7.22, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 6.813, "high": 6.813, "low": 6.813, "close": 6.813, "volume": 2.24, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 6.813, "high": 6.813, "low": 6.813, "close": 6.813, "volume": 0.0, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 6.862, "high": 6.885, "low": 6.862, "close": 6.885, "volume": 7.32, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 6.84, "high": 6.84, "low": 6.84, "close": 6.84, "volume": 2.51, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 6.799, "high": 6.799, "low": 6.733, "close": 6.746, "volume": 146.56, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 6.76, "high": 6.76, "low": 6.76, "close": 6.76, "volume": 1.48, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 6.739, "high": 6.739, "low": 6.739, "close": 6.739, "volume": 1.9, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 6.728, "high": 6.728, "low": 6.726, "close": 6.726, "volume": 2.58, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 6.83, "high": 6.83, "low": 6.806, "close": 6.806, "volume": 31.25, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 6.719, "high": 6.719, "low": 6.717, "close": 6.717, "volume": 6.23, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 6.702, "high": 6.702, "low": 6.657, "close": 6.688, "volume": 40.19, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 6.735, "high": 6.738, "low": 6.735, "close": 6.738, "volume": 9.06, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 6.77, "high": 6.778, "low": 6.77, "close": 6.778, "volume": 8.04, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 6.763, "high": 6.873, "low": 6.763, "close": 6.851, "volume": 185.13, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 6.881, "high": 6.886, "low": 6.881, "close": 6.886, "volume": 22.41, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 6.886, "high": 6.886, "low": 6.886, "close": 6.886, "volume": 1.0, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 6.886, "high": 6.886, "low": 6.886, "close": 6.886, "volume": 0.0, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 6.902, "high": 6.902, "low": 6.902, "close": 6.902, "volume": 5.99, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 6.92, "high": 6.92, "low": 6.895, "close": 6.896, "volume": 22.62, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 6.901, "high": 6.901, "low": 6.901, "close": 6.901, "volume": 10.95, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 6.901, "high": 6.901, "low": 6.901, "close": 6.901, "volume": 0.0, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 6.901, "high": 6.901, "low": 6.901, "close": 6.901, "volume": 0.0, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 6.901, "high": 6.901, "low": 6.901, "close": 6.901, "volume": 0.0, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 6.84, "high": 6.852, "low": 6.84, "close": 6.852, "volume": 5.11, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 6.864, "high": 6.864, "low": 6.864, "close": 6.864, "volume": 8.19, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 6.838, "high": 6.838, "low": 6.838, "close": 6.838, "volume": 5.54, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 6.833, "high": 6.833, "low": 6.833, "close": 6.833, "volume": 7.28, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 6.88, "high": 6.896, "low": 6.86, "close": 6.86, "volume": 20.64, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 6.827, "high": 6.846, "low": 6.827, "close": 6.846, "volume": 57.76, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 6.846, "high": 6.846, "low": 6.846, "close": 6.846, "volume": 0.0, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 6.846, "high": 6.846, "low": 6.846, "close": 6.846, "volume": 0.0, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 6.772, "high": 6.814, "low": 6.747, "close": 6.814, "volume": 126.73, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 6.782, "high": 6.782, "low": 6.782, "close": 6.782, "volume": 6.72, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 6.782, "high": 6.782, "low": 6.782, "close": 6.782, "volume": 0.0, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 6.766, "high": 6.852, "low": 6.766, "close": 6.852, "volume": 14.9, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 6.852, "high": 6.852, "low": 6.852, "close": 6.852, "volume": 0.0, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 6.79, "high": 6.79, "low": 6.79, "close": 6.79, "volume": 3.64, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 6.79, "high": 6.79, "low": 6.79, "close": 6.79, "volume": 0.0, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 6.79, "high": 6.79, "low": 6.79, "close": 6.79, "volume": 0.0, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 6.783, "high": 6.783, "low": 6.783, "close": 6.783, "volume": 0.75, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 6.726, "high": 6.726, "low": 6.726, "close": 6.726, "volume": 1.53, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 6.726, "high": 6.726, "low": 6.726, "close": 6.726, "volume": 0.0, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 6.726, "high": 6.726, "low": 6.726, "close": 6.726, "volume": 0.0, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 6.856, "high": 6.856, "low": 6.837, "close": 6.837, "volume": 158.82, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 6.837, "high": 6.837, "low": 6.837, "close": 6.837, "volume": 0.0, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 6.834, "high": 6.856, "low": 6.834, "close": 6.856, "volume": 0.77, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 6.869, "high": 6.902, "low": 6.868, "close": 6.902, "volume": 13.35, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 6.902, "high": 6.902, "low": 6.902, "close": 6.902, "volume": 0.0, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 6.92, "high": 6.92, "low": 6.914, "close": 6.914, "volume": 8.14, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 6.914, "high": 6.914, "low": 6.914, "close": 6.914, "volume": 0.0, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 6.822, "high": 6.822, "low": 6.822, "close": 6.822, "volume": 52.09, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 6.847, "high": 6.847, "low": 6.847, "close": 6.847, "volume": 0.49, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 6.847, "high": 6.847, "low": 6.847, "close": 6.847, "volume": 0.0, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 6.818, "high": 6.818, "low": 6.798, "close": 6.798, "volume": 110.31, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 6.802, "high": 6.802, "low": 6.802, "close": 6.802, "volume": 1.48, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 6.772, "high": 6.772, "low": 6.765, "close": 6.765, "volume": 9.61, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 6.757, "high": 6.757, "low": 6.746, "close": 6.746, "volume": 18.5, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 6.743, "high": 6.743, "low": 6.741, "close": 6.741, "volume": 10.0, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 6.766, "high": 6.766, "low": 6.766, "close": 6.766, "volume": 5.72, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 6.85, "high": 6.85, "low": 6.85, "close": 6.85, "volume": 4.42, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 6.85, "high": 6.85, "low": 6.85, "close": 6.85, "volume": 0.0, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 6.85, "high": 6.85, "low": 6.85, "close": 6.85, "volume": 0.0, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 6.85, "high": 6.85, "low": 6.85, "close": 6.85, "volume": 0.0, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 6.821, "high": 6.821, "low": 6.821, "close": 6.821, "volume": 4.71, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 6.821, "high": 6.821, "low": 6.821, "close": 6.821, "volume": 0.0, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 6.821, "high": 6.821, "low": 6.821, "close": 6.821, "volume": 0.0, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 6.821, "high": 6.821, "low": 6.821, "close": 6.821, "volume": 0.0, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 6.821, "high": 6.821, "low": 6.821, "close": 6.821, "volume": 0.0, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 6.79, "high": 6.79, "low": 6.79, "close": 6.79, "volume": 10.23, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 6.802, "high": 6.802, "low": 6.802, "close": 6.802, "volume": 102.2, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 6.802, "high": 6.802, "low": 6.77, "close": 6.77, "volume": 202.54, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 6.77, "high": 6.77, "low": 6.77, "close": 6.77, "volume": 0.0, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 6.77, "high": 6.77, "low": 6.77, "close": 6.77, "volume": 0.0, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 6.77, "high": 6.77, "low": 6.77, "close": 6.77, "volume": 0.0, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 6.77, "high": 6.77, "low": 6.77, "close": 6.77, "volume": 0.0, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 6.753, "high": 6.761, "low": 6.753, "close": 6.761, "volume": 2.06, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 6.761, "high": 6.761, "low": 6.761, "close": 6.761, "volume": 0.0, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 6.761, "high": 6.761, "low": 6.761, "close": 6.761, "volume": 0.0, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 6.726, "high": 6.726, "low": 6.717, "close": 6.717, "volume": 9.21, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 6.686, "high": 6.74, "low": 6.686, "close": 6.74, "volume": 11.27, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 6.747, "high": 6.747, "low": 6.747, "close": 6.747, "volume": 6.2, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 6.702, "high": 6.702, "low": 6.693, "close": 6.693, "volume": 80.68, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 6.672, "high": 6.672, "low": 6.663, "close": 6.663, "volume": 16.68, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 6.674, "high": 6.674, "low": 6.634, "close": 6.634, "volume": 17.76, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 6.634, "high": 6.634, "low": 6.634, "close": 6.634, "volume": 0.0, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 6.634, "high": 6.634, "low": 6.634, "close": 6.634, "volume": 0.0, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 6.634, "high": 6.634, "low": 6.634, "close": 6.634, "volume": 0.0, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 6.626, "high": 6.638, "low": 6.626, "close": 6.638, "volume": 18.35, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 6.663, "high": 6.668, "low": 6.663, "close": 6.668, "volume": 15.14, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 6.668, "high": 6.668, "low": 6.668, "close": 6.668, "volume": 0.0, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 6.742, "high": 6.742, "low": 6.742, "close": 6.742, "volume": 7.81, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 6.638, "high": 6.638, "low": 6.603, "close": 6.603, "volume": 228.53, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 6.603, "high": 6.603, "low": 6.603, "close": 6.603, "volume": 0.0, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 6.714, "high": 6.77, "low": 6.714, "close": 6.77, "volume": 385.85, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 6.796, "high": 6.87, "low": 6.79, "close": 6.87, "volume": 48.62, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 6.868, "high": 6.92, "low": 6.868, "close": 6.92, "volume": 30.25, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 6.92, "high": 6.92, "low": 6.92, "close": 6.92, "volume": 0.0, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 6.914, "high": 6.914, "low": 6.906, "close": 6.906, "volume": 11.67, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 6.937, "high": 6.958, "low": 6.937, "close": 6.958, "volume": 6.61, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 6.94, "high": 6.94, "low": 6.94, "close": 6.94, "volume": 2.78, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 6.977, "high": 7.008, "low": 6.977, "close": 7.008, "volume": 12.08, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 7.024, "high": 7.051, "low": 7.024, "close": 7.025, "volume": 18.44, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 7.084, "high": 7.133, "low": 7.084, "close": 7.133, "volume": 20.73, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 7.133, "high": 7.133, "low": 7.133, "close": 7.133, "volume": 0.0, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 7.037, "high": 7.037, "low": 6.995, "close": 6.995, "volume": 5.5, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 6.995, "high": 6.995, "low": 6.995, "close": 6.995, "volume": 0.0, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 6.973, "high": 6.973, "low": 6.957, "close": 6.957, "volume": 12.77, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 6.957, "high": 6.957, "low": 6.957, "close": 6.957, "volume": 0.0, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 7.042, "high": 7.042, "low": 7.031, "close": 7.031, "volume": 30.72, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 7.031, "high": 7.031, "low": 7.031, "close": 7.031, "volume": 0.0, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 7.072, "high": 7.133, "low": 7.072, "close": 7.133, "volume": 56.62, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 7.112, "high": 7.112, "low": 7.112, "close": 7.112, "volume": 32.5, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 7.112, "high": 7.112, "low": 7.112, "close": 7.112, "volume": 0.0, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 7.042, "high": 7.042, "low": 7.042, "close": 7.042, "volume": 50.14, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 7.121, "high": 7.121, "low": 7.025, "close": 7.025, "volume": 2.55, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 6.995, "high": 6.995, "low": 6.995, "close": 6.995, "volume": 2.86, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 7.003, "high": 7.003, "low": 6.995, "close": 6.995, "volume": 51.46, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 6.973, "high": 6.973, "low": 6.939, "close": 6.939, "volume": 15.65, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 6.939, "high": 6.939, "low": 6.939, "close": 6.939, "volume": 0.0, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 6.939, "high": 6.939, "low": 6.939, "close": 6.939, "volume": 0.0, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 6.939, "high": 6.939, "low": 6.939, "close": 6.939, "volume": 0.0, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 6.939, "high": 6.939, "low": 6.939, "close": 6.939, "volume": 0.0, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 7.051, "high": 7.051, "low": 7.051, "close": 7.051, "volume": 2.87, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 7.032, "high": 7.108, "low": 7.032, "close": 7.102, "volume": 54.94, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 7.102, "high": 7.102, "low": 7.102, "close": 7.102, "volume": 0.0, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 7.042, "high": 7.042, "low": 7.042, "close": 7.042, "volume": 2.79, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 6.995, "high": 6.995, "low": 6.995, "close": 6.995, "volume": 2.86, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 6.995, "high": 6.995, "low": 6.995, "close": 6.995, "volume": 0.0, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 6.995, "high": 6.995, "low": 6.995, "close": 6.995, "volume": 0.0, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 6.995, "high": 6.995, "low": 6.995, "close": 6.995, "volume": 0.0, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 6.98, "high": 6.98, "low": 6.939, "close": 6.939, "volume": 3.52, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 6.988, "high": 6.988, "low": 6.988, "close": 6.988, "volume": 42.8, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 7.017, "high": 7.017, "low": 7.017, "close": 7.017, "volume": 0.38, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 7.017, "high": 7.017, "low": 7.017, "close": 7.017, "volume": 0.0, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 6.931, "high": 6.931, "low": 6.931, "close": 6.931, "volume": 10.0, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 6.937, "high": 6.937, "low": 6.937, "close": 6.937, "volume": 0.36, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 6.937, "high": 6.937, "low": 6.937, "close": 6.937, "volume": 0.0, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 6.937, "high": 6.937, "low": 6.937, "close": 6.937, "volume": 0.0, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 6.937, "high": 6.937, "low": 6.937, "close": 6.937, "volume": 0.0, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 7.05, "high": 7.051, "low": 7.05, "close": 7.051, "volume": 3.24, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 7.077, "high": 7.077, "low": 7.077, "close": 7.077, "volume": 1.59, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 6.939, "high": 6.939, "low": 6.883, "close": 6.883, "volume": 55.78, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 6.883, "high": 6.883, "low": 6.883, "close": 6.883, "volume": 0.0, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 6.883, "high": 6.883, "low": 6.883, "close": 6.883, "volume": 0.0, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 6.994, "high": 6.994, "low": 6.994, "close": 6.994, "volume": 2.9, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 7.051, "high": 7.051, "low": 7.051, "close": 7.051, "volume": 2.87, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 7.084, "high": 7.097, "low": 7.084, "close": 7.097, "volume": 4.77, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 7.097, "high": 7.097, "low": 7.097, "close": 7.097, "volume": 0.0, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 7.042, "high": 7.075, "low": 7.041, "close": 7.072, "volume": 17.28, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 7.101, "high": 7.117, "low": 7.101, "close": 7.117, "volume": 9.22, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 7.117, "high": 7.117, "low": 7.117, "close": 7.117, "volume": 0.0, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 6.995, "high": 6.995, "low": 6.897, "close": 6.897, "volume": 24.77, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 6.883, "high": 6.883, "low": 6.821, "close": 6.826, "volume": 24.34, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 6.826, "high": 6.826, "low": 6.826, "close": 6.826, "volume": 14.0, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 6.826, "high": 6.826, "low": 6.826, "close": 6.826, "volume": 0.0, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 6.825, "high": 6.825, "low": 6.747, "close": 6.751, "volume": 37.33, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 6.774, "high": 6.786, "low": 6.726, "close": 6.726, "volume": 878.42, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 6.719, "high": 6.825, "low": 6.708, "close": 6.825, "volume": 394.98, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 6.825, "high": 6.825, "low": 6.825, "close": 6.825, "volume": 0.0, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 6.789, "high": 6.789, "low": 6.703, "close": 6.703, "volume": 39.82, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 6.68, "high": 6.68, "low": 6.663, "close": 6.663, "volume": 10.31, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 6.658, "high": 6.664, "low": 6.658, "close": 6.664, "volume": 24.19, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 6.729, "high": 6.729, "low": 6.729, "close": 6.729, "volume": 2.65, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 6.77, "high": 6.77, "low": 6.77, "close": 6.77, "volume": 2.99, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 6.816, "high": 6.881, "low": 6.796, "close": 6.881, "volume": 84.84, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 6.862, "high": 6.872, "low": 6.862, "close": 6.872, "volume": 7.28, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 6.824, "high": 6.824, "low": 6.824, "close": 6.824, "volume": 7.26, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 6.782, "high": 6.782, "low": 6.782, "close": 6.782, "volume": 8.02, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 6.878, "high": 6.878, "low": 6.875, "close": 6.875, "volume": 45.93, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 6.902, "high": 6.902, "low": 6.902, "close": 6.902, "volume": 5.75, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 6.902, "high": 6.902, "low": 6.902, "close": 6.902, "volume": 0.0, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 6.782, "high": 6.782, "low": 6.782, "close": 6.782, "volume": 0.01, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 6.809, "high": 6.809, "low": 6.772, "close": 6.772, "volume": 3.54, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 6.736, "high": 6.736, "low": 6.717, "close": 6.717, "volume": 15.13, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 6.756, "high": 6.756, "low": 6.75, "close": 6.75, "volume": 19.24, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 6.737, "high": 6.737, "low": 6.658, "close": 6.672, "volume": 474.21, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 6.728, "high": 6.77, "low": 6.718, "close": 6.77, "volume": 72.63, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 6.816, "high": 6.825, "low": 6.786, "close": 6.786, "volume": 9.84, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 6.774, "high": 6.774, "low": 6.731, "close": 6.731, "volume": 1.1, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 6.717, "high": 6.717, "low": 6.709, "close": 6.709, "volume": 3.35, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 6.734, "high": 6.734, "low": 6.734, "close": 6.734, "volume": 25.76, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 6.734, "high": 6.734, "low": 6.734, "close": 6.734, "volume": 0.0, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 6.734, "high": 6.734, "low": 6.734, "close": 6.734, "volume": 0.0, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 6.825, "high": 6.825, "low": 6.825, "close": 6.825, "volume": 2.97, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 6.825, "high": 6.825, "low": 6.825, "close": 6.825, "volume": 0.0, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 6.825, "high": 6.825, "low": 6.825, "close": 6.825, "volume": 0.0, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 6.733, "high": 6.734, "low": 6.717, "close": 6.717, "volume": 159.87, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 6.802, "high": 6.802, "low": 6.802, "close": 6.802, "volume": 155.19, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 6.825, "high": 6.825, "low": 6.803, "close": 6.803, "volume": 4.46, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 6.803, "high": 6.803, "low": 6.803, "close": 6.803, "volume": 0.0, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 6.717, "high": 6.717, "low": 6.543, "close": 6.609, "volume": 78.39, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 6.547, "high": 6.547, "low": 6.5, "close": 6.522, "volume": 46.91, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 6.471, "high": 6.471, "low": 6.443, "close": 6.443, "volume": 29.2, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 6.428, "high": 6.428, "low": 6.376, "close": 6.376, "volume": 26.73, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 6.421, "high": 6.421, "low": 6.421, "close": 6.421, "volume": 9.18, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 6.367, "high": 6.378, "low": 6.356, "close": 6.378, "volume": 9.05, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 6.347, "high": 6.347, "low": 6.325, "close": 6.325, "volume": 39.98, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 6.32, "high": 6.32, "low": 6.271, "close": 6.271, "volume": 28.74, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 6.269, "high": 6.292, "low": 6.219, "close": 6.229, "volume": 66.59, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 6.229, "high": 6.229, "low": 6.229, "close": 6.229, "volume": 877.4, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 6.229, "high": 6.24, "low": 6.191, "close": 6.24, "volume": 1553.45, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 6.221, "high": 6.221, "low": 6.13, "close": 6.13, "volume": 91.87, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 6.119, "high": 6.119, "low": 6.084, "close": 6.084, "volume": 11.92, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 6.105, "high": 6.105, "low": 6.105, "close": 6.105, "volume": 49.08, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 6.105, "high": 6.105, "low": 6.105, "close": 6.105, "volume": 0.0, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 6.109, "high": 6.124, "low": 6.109, "close": 6.124, "volume": 10.68, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 6.066, "high": 6.186, "low": 6.066, "close": 6.186, "volume": 3.67, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 6.186, "high": 6.186, "low": 6.186, "close": 6.186, "volume": 0.0, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 6.186, "high": 6.186, "low": 6.186, "close": 6.186, "volume": 0.0, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 6.186, "high": 6.186, "low": 6.186, "close": 6.186, "volume": 0.0, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 6.223, "high": 6.248, "low": 6.223, "close": 6.227, "volume": 2424.93, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 6.203, "high": 6.203, "low": 6.201, "close": 6.201, "volume": 8.89, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 6.201, "high": 6.201, "low": 6.201, "close": 6.201, "volume": 0.0, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 6.201, "high": 6.201, "low": 6.201, "close": 6.201, "volume": 0.0, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 6.201, "high": 6.201, "low": 6.201, "close": 6.201, "volume": 0.0, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 6.201, "high": 6.201, "low": 6.201, "close": 6.201, "volume": 0.0, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 6.201, "high": 6.201, "low": 6.201, "close": 6.201, "volume": 0.0, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 6.201, "high": 6.201, "low": 6.201, "close": 6.201, "volume": 0.0, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 6.201, "high": 6.201, "low": 6.201, "close": 6.201, "volume": 0.0, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 6.091, "high": 6.091, "low": 6.059, "close": 6.059, "volume": 19.78, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 6.113, "high": 6.113, "low": 6.113, "close": 6.113, "volume": 3.44, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 6.088, "high": 6.088, "low": 6.008, "close": 6.008, "volume": 75.56, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 6.095, "high": 6.104, "low": 6.078, "close": 6.078, "volume": 290.99, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 6.13, "high": 6.13, "low": 6.13, "close": 6.13, "volume": 1.85, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 6.13, "high": 6.13, "low": 6.13, "close": 6.13, "volume": 0.0, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 6.002, "high": 6.002, "low": 5.993, "close": 5.993, "volume": 25.69, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 5.967, "high": 5.967, "low": 5.922, "close": 5.935, "volume": 34.5, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 5.903, "high": 5.948, "low": 5.876, "close": 5.948, "volume": 34.37, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 5.956, "high": 5.956, "low": 5.921, "close": 5.921, "volume": 22.23, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 5.931, "high": 5.931, "low": 5.931, "close": 5.931, "volume": 11.71, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 5.933, "high": 5.933, "low": 5.933, "close": 5.933, "volume": 9.61, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 5.933, "high": 5.933, "low": 5.933, "close": 5.933, "volume": 0.0, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 5.933, "high": 5.933, "low": 5.933, "close": 5.933, "volume": 0.0, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 5.933, "high": 5.933, "low": 5.933, "close": 5.933, "volume": 0.0, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 5.933, "high": 5.933, "low": 5.933, "close": 5.933, "volume": 0.0, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 6.011, "high": 6.038, "low": 6.011, "close": 6.038, "volume": 12.5, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 6.046, "high": 6.046, "low": 6.046, "close": 6.046, "volume": 4.22, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 6.046, "high": 6.046, "low": 6.046, "close": 6.046, "volume": 0.0, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 6.046, "high": 6.046, "low": 6.046, "close": 6.046, "volume": 0.0, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 6.046, "high": 6.046, "low": 6.046, "close": 6.046, "volume": 0.0, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 6.005, "high": 6.005, "low": 6.005, "close": 6.005, "volume": 9.5, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 6.005, "high": 6.005, "low": 6.005, "close": 6.005, "volume": 0.0, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 6.005, "high": 6.005, "low": 6.005, "close": 6.005, "volume": 0.0, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 6.007, "high": 6.007, "low": 6.007, "close": 6.007, "volume": 1.01, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 5.961, "high": 5.961, "low": 5.961, "close": 5.961, "volume": 4.9, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 5.973, "high": 5.973, "low": 5.973, "close": 5.973, "volume": 6.54, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 5.973, "high": 5.973, "low": 5.973, "close": 5.973, "volume": 0.0, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 5.947, "high": 5.947, "low": 5.947, "close": 5.947, "volume": 6.31, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 5.93, "high": 5.93, "low": 5.93, "close": 5.93, "volume": 6.33, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 5.93, "high": 5.93, "low": 5.93, "close": 5.93, "volume": 0.0, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 5.903, "high": 5.903, "low": 5.903, "close": 5.903, "volume": 6.65, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 5.876, "high": 5.876, "low": 5.876, "close": 5.876, "volume": 6.12, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 5.936, "high": 5.936, "low": 5.936, "close": 5.936, "volume": 9.39, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 5.936, "high": 5.936, "low": 5.936, "close": 5.936, "volume": 0.0, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 5.936, "high": 5.936, "low": 5.936, "close": 5.936, "volume": 0.0, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 5.936, "high": 5.936, "low": 5.936, "close": 5.936, "volume": 0.0, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 5.884, "high": 5.884, "low": 5.813, "close": 5.822, "volume": 76.86, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 5.881, "high": 5.881, "low": 5.852, "close": 5.852, "volume": 13.04, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 5.8, "high": 5.8, "low": 5.777, "close": 5.782, "volume": 55.32, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 5.909, "high": 5.919, "low": 5.909, "close": 5.919, "volume": 9.17, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 5.919, "high": 5.919, "low": 5.919, "close": 5.919, "volume": 0.0, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 5.919, "high": 5.919, "low": 5.919, "close": 5.919, "volume": 0.0, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 5.857, "high": 5.857, "low": 5.857, "close": 5.857, "volume": 4.26, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 5.945, "high": 5.947, "low": 5.945, "close": 5.947, "volume": 8.43, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 5.92, "high": 5.947, "low": 5.919, "close": 5.947, "volume": 16.61, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 5.893, "high": 5.893, "low": 5.893, "close": 5.893, "volume": 6.04, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 5.861, "high": 5.861, "low": 5.861, "close": 5.861, "volume": 6.11, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 5.814, "high": 5.814, "low": 5.777, "close": 5.777, "volume": 16.28, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 5.751, "high": 5.854, "low": 5.751, "close": 5.854, "volume": 1.35, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 5.836, "high": 5.836, "low": 5.836, "close": 5.836, "volume": 5.77, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 5.909, "high": 5.999, "low": 5.909, "close": 5.999, "volume": 19.8, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 5.911, "high": 5.911, "low": 5.863, "close": 5.878, "volume": 21.76, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 5.955, "high": 6.011, "low": 5.951, "close": 6.011, "volume": 30.39, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 6.037, "high": 6.038, "low": 6.037, "close": 6.038, "volume": 12.2, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 5.977, "high": 6.039, "low": 5.977, "close": 6.039, "volume": 71.7, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 6.055, "high": 6.055, "low": 6.055, "close": 6.055, "volume": 0.34, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 6.055, "high": 6.055, "low": 6.055, "close": 6.055, "volume": 0.0, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 6.064, "high": 6.064, "low": 6.051, "close": 6.051, "volume": 8.79, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 6.09, "high": 6.09, "low": 6.09, "close": 6.09, "volume": 3.18, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 6.097, "high": 6.104, "low": 6.079, "close": 6.086, "volume": 7.3, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 6.126, "high": 6.218, "low": 6.126, "close": 6.218, "volume": 42.45, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 6.223, "high": 6.223, "low": 6.218, "close": 6.218, "volume": 6.77, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 6.218, "high": 6.218, "low": 6.218, "close": 6.218, "volume": 0.0, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 6.084, "high": 6.089, "low": 6.084, "close": 6.089, "volume": 6.97, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 6.089, "high": 6.089, "low": 6.089, "close": 6.089, "volume": 0.0, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 6.089, "high": 6.089, "low": 6.089, "close": 6.089, "volume": 0.0, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 6.121, "high": 6.198, "low": 6.059, "close": 6.198, "volume": 29.41, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 6.223, "high": 6.301, "low": 6.223, "close": 6.301, "volume": 16.25, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 6.238, "high": 6.238, "low": 6.227, "close": 6.227, "volume": 2.96, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 6.227, "high": 6.227, "low": 6.227, "close": 6.227, "volume": 0.0, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 6.227, "high": 6.227, "low": 6.227, "close": 6.227, "volume": 0.0, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 6.227, "high": 6.227, "low": 6.227, "close": 6.227, "volume": 0.0, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 6.227, "high": 6.227, "low": 6.227, "close": 6.227, "volume": 0.0, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 6.319, "high": 6.336, "low": 6.319, "close": 6.336, "volume": 17.97, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 6.336, "high": 6.336, "low": 6.336, "close": 6.336, "volume": 0.0, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 6.336, "high": 6.336, "low": 6.336, "close": 6.336, "volume": 0.0, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 6.236, "high": 6.236, "low": 6.236, "close": 6.236, "volume": 3.21, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 6.177, "high": 6.177, "low": 6.177, "close": 6.177, "volume": 6.64, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 6.153, "high": 6.153, "low": 6.136, "close": 6.136, "volume": 9.69, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 6.136, "high": 6.136, "low": 6.136, "close": 6.136, "volume": 0.0, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 6.136, "high": 6.136, "low": 6.136, "close": 6.136, "volume": 0.0, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 6.084, "high": 6.084, "low": 6.045, "close": 6.045, "volume": 27.13, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 6.028, "high": 6.028, "low": 6.028, "close": 6.028, "volume": 18.54, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 6.054, "high": 6.47, "low": 6.054, "close": 6.084, "volume": 1147.0, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 6.083, "high": 6.084, "low": 6.083, "close": 6.084, "volume": 241.87, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 6.075, "high": 6.107, "low": 6.075, "close": 6.107, "volume": 284.73, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 6.112, "high": 6.114, "low": 6.074, "close": 6.074, "volume": 301.85, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 6.082, "high": 6.082, "low": 6.082, "close": 6.082, "volume": 57.17, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 6.059, "high": 6.066, "low": 6.039, "close": 6.039, "volume": 25.23, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 6.07, "high": 6.07, "low": 6.07, "close": 6.07, "volume": 11.28, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 6.079, "high": 6.079, "low": 6.079, "close": 6.079, "volume": 10.08, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 6.184, "high": 6.278, "low": 6.184, "close": 6.278, "volume": 21.2, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 6.278, "high": 6.278, "low": 6.278, "close": 6.278, "volume": 0.0, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 6.137, "high": 6.138, "low": 6.137, "close": 6.138, "volume": 3.65, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 6.138, "high": 6.138, "low": 6.138, "close": 6.138, "volume": 0.0, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 6.138, "high": 6.138, "low": 6.138, "close": 6.138, "volume": 0.0, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 6.278, "high": 6.391, "low": 6.136, "close": 6.136, "volume": 94.0, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 6.1, "high": 6.1, "low": 6.084, "close": 6.084, "volume": 10.74, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 6.091, "high": 6.091, "low": 5.84, "close": 5.84, "volume": 207.45, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 5.814, "high": 5.814, "low": 5.811, "close": 5.811, "volume": 7.18, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 5.895, "high": 5.947, "low": 5.895, "close": 5.947, "volume": 8.51, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 5.949, "high": 5.999, "low": 5.949, "close": 5.999, "volume": 23.37, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 5.981, "high": 6.011, "low": 5.976, "close": 6.011, "volume": 33.46, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 6.032, "high": 6.032, "low": 6.032, "close": 6.032, "volume": 1.05, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 6.51, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 0.0, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 5.903, "high": 5.903, "low": 5.903, "close": 5.903, "volume": 6.65, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 5.876, "high": 5.876, "low": 5.859, "close": 5.859, "volume": 10.47, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 5.814, "high": 5.814, "low": 5.727, "close": 5.735, "volume": 59.37, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 5.722, "high": 5.722, "low": 5.722, "close": 5.722, "volume": 11.49, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 5.706, "high": 5.706, "low": 5.682, "close": 5.682, "volume": 40.0, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 5.682, "high": 5.682, "low": 5.682, "close": 5.682, "volume": 0.0, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 5.768, "high": 5.78, "low": 5.652, "close": 5.652, "volume": 35.17, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 5.723, "high": 5.723, "low": 5.723, "close": 5.723, "volume": 7.73, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 5.723, "high": 5.723, "low": 5.723, "close": 5.723, "volume": 0.0, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 5.778, "high": 5.78, "low": 5.734, "close": 5.734, "volume": 62.32, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 5.734, "high": 5.734, "low": 5.734, "close": 5.734, "volume": 0.0, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 5.82, "high": 5.829, "low": 5.82, "close": 5.829, "volume": 9.17, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 5.829, "high": 5.829, "low": 5.829, "close": 5.829, "volume": 0.0, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 5.827, "high": 5.866, "low": 5.827, "close": 5.866, "volume": 16.55, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 5.891, "high": 5.891, "low": 5.843, "close": 5.843, "volume": 103.77, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 5.867, "high": 5.867, "low": 5.804, "close": 5.804, "volume": 25.64, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 12.17, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 5.854, "high": 5.854, "low": 5.818, "close": 5.818, "volume": 465.73, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 5.818, "high": 5.818, "low": 5.818, "close": 5.818, "volume": 0.0, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 5.909, "high": 5.909, "low": 5.907, "close": 5.907, "volume": 3.66, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 5.919, "high": 5.919, "low": 5.919, "close": 5.919, "volume": 17.01, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 5.947, "high": 5.957, "low": 5.947, "close": 5.957, "volume": 7.44, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 5.975, "high": 6.011, "low": 5.975, "close": 6.008, "volume": 19.19, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 6.008, "high": 6.008, "low": 6.008, "close": 6.008, "volume": 0.0, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 5.969, "high": 5.969, "low": 5.821, "close": 5.821, "volume": 41.25, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 5.829, "high": 5.829, "low": 5.673, "close": 5.761, "volume": 67.6, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 5.779, "high": 5.782, "low": 5.758, "close": 5.782, "volume": 40.52, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 5.804, "high": 5.829, "low": 5.804, "close": 5.826, "volume": 33.35, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 5.835, "high": 5.843, "low": 5.761, "close": 5.769, "volume": 57.4, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 5.858, "high": 5.914, "low": 5.826, "close": 5.856, "volume": 74.81, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 5.858, "high": 5.858, "low": 5.821, "close": 5.821, "volume": 16.01, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 5.837, "high": 5.947, "low": 5.837, "close": 5.947, "volume": 22.03, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 5.947, "high": 5.947, "low": 5.947, "close": 5.947, "volume": 0.0, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 5.947, "high": 5.947, "low": 5.947, "close": 5.947, "volume": 0.0, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 5.947, "high": 5.947, "low": 5.947, "close": 5.947, "volume": 0.0, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 5.954, "high": 5.954, "low": 5.944, "close": 5.944, "volume": 5.98, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 5.944, "high": 5.944, "low": 5.944, "close": 5.944, "volume": 0.0, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.5, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 0.0, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 5.908, "high": 5.908, "low": 5.908, "close": 5.908, "volume": 0.33, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 5.908, "high": 5.908, "low": 5.908, "close": 5.908, "volume": 0.0, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 5.908, "high": 5.908, "low": 5.908, "close": 5.908, "volume": 0.0, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 5.908, "high": 5.908, "low": 5.908, "close": 5.908, "volume": 0.0, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 5.821, "high": 5.821, "low": 5.814, "close": 5.814, "volume": 7.11, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 5.834, "high": 5.834, "low": 5.833, "close": 5.833, "volume": 1.9, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 5.786, "high": 5.786, "low": 5.786, "close": 5.786, "volume": 6.12, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 5.786, "high": 5.786, "low": 5.786, "close": 5.786, "volume": 0.0, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 5.777, "high": 5.777, "low": 5.777, "close": 5.777, "volume": 3.25, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 80.05, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 0.0, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 5.786, "high": 5.806, "low": 5.775, "close": 5.806, "volume": 24.56, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 5.799, "high": 5.799, "low": 5.787, "close": 5.787, "volume": 11.05, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 5.787, "high": 5.787, "low": 5.787, "close": 5.787, "volume": 0.0, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 5.787, "high": 5.787, "low": 5.787, "close": 5.787, "volume": 0.0, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 5.862, "high": 5.868, "low": 5.862, "close": 5.868, "volume": 11.98, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 5.858, "high": 5.858, "low": 5.858, "close": 5.858, "volume": 6.25, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 5.858, "high": 5.858, "low": 5.858, "close": 5.858, "volume": 0.0, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 5.858, "high": 5.858, "low": 5.858, "close": 5.858, "volume": 0.0, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 5.858, "high": 5.858, "low": 5.858, "close": 5.858, "volume": 0.0, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 5.858, "high": 5.858, "low": 5.858, "close": 5.858, "volume": 0.0, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 5.858, "high": 5.858, "low": 5.858, "close": 5.858, "volume": 0.0, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 5.815, "high": 5.815, "low": 5.805, "close": 5.805, "volume": 6.64, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 5.872, "high": 5.872, "low": 5.872, "close": 5.872, "volume": 1.66, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 7.64, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 5.735, "high": 5.745, "low": 5.727, "close": 5.745, "volume": 27.43, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 5.745, "high": 5.745, "low": 5.745, "close": 5.745, "volume": 0.0, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 5.698, "high": 5.698, "low": 5.69, "close": 5.69, "volume": 9.37, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 5.651, "high": 5.651, "low": 5.566, "close": 5.574, "volume": 192.59, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 5.573, "high": 5.61, "low": 5.573, "close": 5.61, "volume": 34.95, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 5.649, "high": 5.649, "low": 5.649, "close": 5.649, "volume": 5.3, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 5.586, "high": 5.586, "low": 5.552, "close": 5.552, "volume": 172.34, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 5.525, "high": 5.527, "low": 5.388, "close": 5.416, "volume": 98.46, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 5.328, "high": 5.328, "low": 5.15, "close": 5.207, "volume": 149.84, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 5.212, "high": 5.236, "low": 5.196, "close": 5.196, "volume": 34.41, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 5.183, "high": 5.183, "low": 5.041, "close": 5.059, "volume": 59.3, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 39.12, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 5.051, "high": 5.114, "low": 5.035, "close": 5.035, "volume": 13.95, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 5.016, "high": 5.11, "low": 4.996, "close": 5.11, "volume": 71.06, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 5.091, "high": 5.091, "low": 5.063, "close": 5.063, "volume": 1040.65, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 5.131, "high": 5.209, "low": 5.131, "close": 5.209, "volume": 29.28, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 5.142, "high": 5.142, "low": 5.12, "close": 5.12, "volume": 2.9, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 5.1, "high": 5.1, "low": 4.962, "close": 4.974, "volume": 61.99, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 4.998, "high": 5.031, "low": 4.995, "close": 5.031, "volume": 33.16, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 5.048, "high": 5.048, "low": 5.034, "close": 5.034, "volume": 8.09, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 4.941, "high": 4.941, "low": 4.734, "close": 4.734, "volume": 77.69, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 4.773, "high": 4.773, "low": 4.773, "close": 4.773, "volume": 5.99, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 4.706, "high": 4.928, "low": 4.706, "close": 4.928, "volume": 41.76, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 4.928, "high": 4.928, "low": 4.928, "close": 4.928, "volume": 0.0, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 4.958, "high": 4.991, "low": 4.958, "close": 4.963, "volume": 22.38, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 4.867, "high": 4.867, "low": 4.867, "close": 4.867, "volume": 0.46, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 4.978, "high": 5.003, "low": 4.978, "close": 5.003, "volume": 9.62, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 4.976, "high": 5.131, "low": 4.891, "close": 5.131, "volume": 48.06, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 5.134, "high": 5.32, "low": 5.072, "close": 5.106, "volume": 168.61, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 5.074, "high": 5.145, "low": 5.074, "close": 5.145, "volume": 36.4, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 5.042, "high": 5.042, "low": 5.039, "close": 5.039, "volume": 9.86, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 5.091, "high": 5.157, "low": 5.079, "close": 5.157, "volume": 26.0, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 5.13, "high": 5.13, "low": 5.13, "close": 5.13, "volume": 9.63, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 5.13, "high": 5.13, "low": 5.13, "close": 5.13, "volume": 0.0, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 2.68, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 5.18, "high": 5.188, "low": 5.18, "close": 5.188, "volume": 7.49, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 5.183, "high": 5.183, "low": 5.183, "close": 5.183, "volume": 49.15, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 5.183, "high": 5.183, "low": 5.183, "close": 5.183, "volume": 0.0, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 5.183, "high": 5.183, "low": 5.183, "close": 5.183, "volume": 0.0, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 5.209, "high": 5.236, "low": 5.209, "close": 5.236, "volume": 9.62, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 5.268, "high": 5.288, "low": 5.268, "close": 5.274, "volume": 20.29, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 5.274, "high": 5.274, "low": 5.274, "close": 5.274, "volume": 0.0, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 5.274, "high": 5.274, "low": 5.274, "close": 5.274, "volume": 0.0, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 5.274, "high": 5.274, "low": 5.274, "close": 5.274, "volume": 0.0, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 5.17, "high": 5.17, "low": 5.17, "close": 5.17, "volume": 0.46, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 5.15, "high": 5.159, "low": 5.15, "close": 5.159, "volume": 31.3, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 5.168, "high": 5.168, "low": 5.096, "close": 5.13, "volume": 411.36, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 5.152, "high": 5.152, "low": 5.152, "close": 5.152, "volume": 6.96, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 5.152, "high": 5.152, "low": 5.152, "close": 5.152, "volume": 0.0, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 5.234, "high": 5.236, "low": 5.234, "close": 5.236, "volume": 9.17, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 0.0, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 0.0, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 5.212, "high": 5.212, "low": 5.093, "close": 5.093, "volume": 11.86, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 5.092, "high": 5.092, "low": 5.072, "close": 5.074, "volume": 8.91, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 5.05, "high": 5.05, "low": 4.962, "close": 4.962, "volume": 109.1, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 4.946, "high": 4.946, "low": 4.886, "close": 4.91, "volume": 49.59, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 4.989, "high": 5.015, "low": 4.989, "close": 5.015, "volume": 149.8, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 4.922, "high": 4.922, "low": 4.794, "close": 4.794, "volume": 237.13, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 4.825, "high": 4.825, "low": 4.825, "close": 4.825, "volume": 40.21, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 4.774, "high": 4.793, "low": 4.774, "close": 4.793, "volume": 16.31, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 4.799, "high": 4.799, "low": 4.709, "close": 4.709, "volume": 20.82, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 4.761, "high": 4.767, "low": 4.761, "close": 4.767, "volume": 8.85, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 4.767, "high": 4.767, "low": 4.767, "close": 4.767, "volume": 0.0, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 4.702, "high": 4.737, "low": 4.59, "close": 4.737, "volume": 82.35, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 4.767, "high": 4.782, "low": 4.675, "close": 4.675, "volume": 12.87, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 4.675, "high": 4.675, "low": 4.66, "close": 4.671, "volume": 17.56, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 4.711, "high": 4.782, "low": 4.711, "close": 4.782, "volume": 20.18, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 4.81, "high": 4.81, "low": 4.81, "close": 4.81, "volume": 6.51, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 4.839, "high": 4.846, "low": 4.839, "close": 4.846, "volume": 6.44, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 4.854, "high": 4.883, "low": 4.854, "close": 4.883, "volume": 20.1, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 4.883, "high": 4.883, "low": 4.883, "close": 4.883, "volume": 0.0, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 4.836, "high": 4.836, "low": 4.836, "close": 4.836, "volume": 0.93, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 4.836, "high": 4.836, "low": 4.836, "close": 4.836, "volume": 0.0, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 4.774, "high": 4.774, "low": 4.731, "close": 4.731, "volume": 16.47, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 4.731, "high": 4.731, "low": 4.731, "close": 4.731, "volume": 0.0, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 4.839, "high": 4.883, "low": 4.839, "close": 4.883, "volume": 26.8, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 4.911, "high": 4.911, "low": 4.911, "close": 4.911, "volume": 0.45, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 4.877, "high": 4.877, "low": 4.877, "close": 4.877, "volume": 5.0, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 4.921, "high": 4.942, "low": 4.921, "close": 4.942, "volume": 11.71, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 4.958, "high": 5.316, "low": 4.958, "close": 5.316, "volume": 118.4, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 5.295, "high": 5.433, "low": 5.295, "close": 5.403, "volume": 74.28, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 5.379, "high": 5.379, "low": 5.379, "close": 5.379, "volume": 5.43, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 5.45, "high": 5.45, "low": 5.45, "close": 5.45, "volume": 0.45, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 5.479, "high": 5.481, "low": 5.479, "close": 5.481, "volume": 9.17, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 5.477, "high": 5.477, "low": 5.477, "close": 5.477, "volume": 10.0, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 5.477, "high": 5.477, "low": 5.477, "close": 5.477, "volume": 0.0, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 5.374, "high": 5.374, "low": 5.3, "close": 5.3, "volume": 1016.59, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 5.3, "high": 5.3, "low": 5.3, "close": 5.3, "volume": 0.0, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 5.3, "high": 5.3, "low": 5.3, "close": 5.3, "volume": 0.0, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 5.276, "high": 5.276, "low": 5.229, "close": 5.229, "volume": 16.01, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 5.229, "high": 5.229, "low": 5.229, "close": 5.229, "volume": 0.0, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 5.229, "high": 5.229, "low": 5.229, "close": 5.229, "volume": 0.0, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 5.229, "high": 5.229, "low": 5.229, "close": 5.229, "volume": 0.0, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 5.197, "high": 5.197, "low": 5.196, "close": 5.196, "volume": 9.37, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 0.0, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.41, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 5.153, "high": 5.153, "low": 5.15, "close": 5.15, "volume": 8.31, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 5.189, "high": 5.268, "low": 5.183, "close": 5.216, "volume": 189.82, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 5.169, "high": 5.192, "low": 5.117, "close": 5.118, "volume": 38.47, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 5.072, "high": 5.072, "low": 5.072, "close": 5.072, "volume": 6.64, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 5.042, "high": 5.042, "low": 4.886, "close": 4.886, "volume": 51.62, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 4.883, "high": 4.883, "low": 4.857, "close": 4.857, "volume": 9.39, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 4.857, "high": 4.857, "low": 4.857, "close": 4.857, "volume": 0.0, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 4.857, "high": 4.857, "low": 4.857, "close": 4.857, "volume": 0.0, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 4.998, "high": 5.003, "low": 4.998, "close": 5.003, "volume": 9.17, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 5.01, "high": 5.01, "low": 5.009, "close": 5.009, "volume": 3.89, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 5.009, "high": 5.009, "low": 5.009, "close": 5.009, "volume": 0.0, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 5.034, "high": 5.034, "low": 5.034, "close": 5.034, "volume": 6.51, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 5.034, "high": 5.034, "low": 5.034, "close": 5.034, "volume": 0.0, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 5.034, "high": 5.034, "low": 5.034, "close": 5.034, "volume": 9.79, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 5.076, "high": 5.08, "low": 5.076, "close": 5.08, "volume": 9.17, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 5.11, "high": 5.11, "low": 5.11, "close": 5.11, "volume": 6.51, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 5.111, "high": 5.111, "low": 5.111, "close": 5.111, "volume": 29.35, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 5.111, "high": 5.111, "low": 5.111, "close": 5.111, "volume": 0.0, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 5.154, "high": 5.154, "low": 5.154, "close": 5.154, "volume": 5.99, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 5.157, "high": 5.188, "low": 5.157, "close": 5.188, "volume": 9.69, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 5.188, "high": 5.188, "low": 5.188, "close": 5.188, "volume": 0.0, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 5.188, "high": 5.188, "low": 5.188, "close": 5.188, "volume": 0.0, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 5.155, "high": 5.155, "low": 5.154, "close": 5.154, "volume": 2.7, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 5.192, "high": 5.236, "low": 5.192, "close": 5.236, "volume": 12.04, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 0.0, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 5.223, "high": 5.223, "low": 5.223, "close": 5.223, "volume": 12.06, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 5.198, "high": 5.244, "low": 5.198, "close": 5.244, "volume": 21.74, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 5.205, "high": 5.205, "low": 5.187, "close": 5.197, "volume": 23.62, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 5.208, "high": 5.208, "low": 5.208, "close": 5.208, "volume": 10.98, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 5.208, "high": 5.208, "low": 5.208, "close": 5.208, "volume": 0.0, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 5.267, "high": 5.316, "low": 5.267, "close": 5.316, "volume": 17.32, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 5.291, "high": 5.299, "low": 5.291, "close": 5.299, "volume": 25.79, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 5.289, "high": 5.289, "low": 5.289, "close": 5.289, "volume": 0.31, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 5.289, "high": 5.289, "low": 5.289, "close": 5.289, "volume": 0.0, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 5.289, "high": 5.289, "low": 5.289, "close": 5.289, "volume": 0.0, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 5.289, "high": 5.289, "low": 5.289, "close": 5.289, "volume": 0.0, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 5.289, "high": 5.289, "low": 5.289, "close": 5.289, "volume": 0.0, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 5.214, "high": 5.214, "low": 5.214, "close": 5.214, "volume": 28.79, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 5.197, "high": 5.197, "low": 5.196, "close": 5.196, "volume": 9.37, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 0.0, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 0.0, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 0.0, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 0.0, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 0.0, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 5.259, "high": 5.259, "low": 5.259, "close": 5.259, "volume": 47.69, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 5.315, "high": 5.316, "low": 5.315, "close": 5.316, "volume": 9.17, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 5.316, "high": 5.316, "low": 5.316, "close": 5.316, "volume": 0.0, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 5.316, "high": 5.316, "low": 5.316, "close": 5.316, "volume": 0.0, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 5.316, "high": 5.316, "low": 5.316, "close": 5.316, "volume": 0.0, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 5.349, "high": 5.349, "low": 5.344, "close": 5.344, "volume": 11.99, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 5.349, "high": 5.433, "low": 5.349, "close": 5.433, "volume": 31.56, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 5.479, "high": 5.559, "low": 5.479, "close": 5.559, "volume": 94.37, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 5.55, "high": 5.55, "low": 5.519, "close": 5.519, "volume": 100.75, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 5.53, "high": 5.53, "low": 5.53, "close": 5.53, "volume": 2.21, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 5.53, "high": 5.53, "low": 5.53, "close": 5.53, "volume": 0.0, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 5.563, "high": 5.566, "low": 5.563, "close": 5.566, "volume": 9.17, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 5.558, "high": 5.558, "low": 5.558, "close": 5.558, "volume": 0.3, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 5.558, "high": 5.558, "low": 5.558, "close": 5.558, "volume": 0.0, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 5.558, "high": 5.558, "low": 5.558, "close": 5.558, "volume": 0.0, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 5.539, "high": 5.54, "low": 5.539, "close": 5.54, "volume": 450.0, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 5.534, "high": 5.54, "low": 5.52, "close": 5.52, "volume": 740.69, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 5.52, "high": 5.52, "low": 5.52, "close": 5.52, "volume": 0.0, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 5.441, "high": 5.441, "low": 5.438, "close": 5.438, "volume": 9.37, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 5.438, "high": 5.438, "low": 5.438, "close": 5.438, "volume": 0.0, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 5.438, "high": 5.438, "low": 5.438, "close": 5.438, "volume": 0.0, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 5.39, "high": 5.39, "low": 5.39, "close": 5.39, "volume": 6.64, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 5.358, "high": 5.358, "low": 5.356, "close": 5.356, "volume": 9.37, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 5.356, "high": 5.356, "low": 5.356, "close": 5.356, "volume": 0.0, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 5.432, "high": 5.44, "low": 5.432, "close": 5.44, "volume": 14.83, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 5.455, "high": 5.481, "low": 5.455, "close": 5.481, "volume": 19.74, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 5.485, "high": 5.485, "low": 5.441, "close": 5.441, "volume": 16.27, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 5.471, "high": 5.471, "low": 5.471, "close": 5.471, "volume": 1.83, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 5.471, "high": 5.471, "low": 5.471, "close": 5.471, "volume": 0.0, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 5.471, "high": 5.471, "low": 5.471, "close": 5.471, "volume": 0.0, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 5.358, "high": 5.358, "low": 5.356, "close": 5.356, "volume": 9.37, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 5.356, "high": 5.356, "low": 5.356, "close": 5.356, "volume": 0.0, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 5.366, "high": 5.366, "low": 5.366, "close": 5.366, "volume": 37.27, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 5.383, "high": 5.383, "low": 5.383, "close": 5.383, "volume": 7.55, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 5.45, "high": 5.528, "low": 5.45, "close": 5.526, "volume": 490.57, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 5.518, "high": 5.522, "low": 5.508, "close": 5.522, "volume": 12.66, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 5.453, "high": 5.453, "low": 5.308, "close": 5.308, "volume": 47.02, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 5.341, "high": 5.406, "low": 5.341, "close": 5.344, "volume": 49.79, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 5.326, "high": 5.326, "low": 5.272, "close": 5.288, "volume": 22.05, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 5.288, "high": 5.288, "low": 5.288, "close": 5.288, "volume": 0.0, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 5.288, "high": 5.288, "low": 5.288, "close": 5.288, "volume": 0.0, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 5.378, "high": 5.431, "low": 5.378, "close": 5.431, "volume": 20.67, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 5.431, "high": 5.431, "low": 5.431, "close": 5.431, "volume": 0.0, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 5.479, "high": 5.525, "low": 5.479, "close": 5.525, "volume": 34.71, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 0.0, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 0.0, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 5.485, "high": 5.485, "low": 5.429, "close": 5.429, "volume": 16.96, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 5.42, "high": 5.42, "low": 5.42, "close": 5.42, "volume": 2.02, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 5.39, "high": 5.435, "low": 5.39, "close": 5.435, "volume": 6.88, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 5.435, "high": 5.435, "low": 5.435, "close": 5.435, "volume": 0.0, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 5.471, "high": 5.471, "low": 5.471, "close": 5.471, "volume": 2.79, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 5.513, "high": 5.597, "low": 5.513, "close": 5.597, "volume": 42.44, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 5.597, "high": 5.597, "low": 5.597, "close": 5.597, "volume": 0.0, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 5.597, "high": 5.597, "low": 5.597, "close": 5.597, "volume": 0.0, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 5.533, "high": 5.533, "low": 5.472, "close": 5.472, "volume": 29.48, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 5.472, "high": 5.472, "low": 5.472, "close": 5.472, "volume": 0.0, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 5.472, "high": 5.472, "low": 5.387, "close": 5.387, "volume": 41.85, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 5.358, "high": 5.395, "low": 5.356, "close": 5.395, "volume": 34.03, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 5.395, "high": 5.395, "low": 5.383, "close": 5.383, "volume": 35.06, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 5.479, "high": 5.479, "low": 5.435, "close": 5.435, "volume": 23.44, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 5.435, "high": 5.45, "low": 5.435, "close": 5.435, "volume": 19.07, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 5.435, "high": 5.435, "low": 5.435, "close": 5.435, "volume": 0.0, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 5.356, "high": 5.356, "low": 5.356, "close": 5.356, "volume": 3.25, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 5.364, "high": 5.364, "low": 5.364, "close": 5.364, "volume": 18.6, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 5.364, "high": 5.364, "low": 5.364, "close": 5.364, "volume": 0.0, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 5.33, "high": 5.371, "low": 5.33, "close": 5.371, "volume": 72.31, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 5.371, "high": 5.371, "low": 5.371, "close": 5.371, "volume": 0.0, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 5.371, "high": 5.371, "low": 5.371, "close": 5.371, "volume": 0.0, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 5.34, "high": 5.34, "low": 5.34, "close": 5.34, "volume": 0.24, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 5.34, "high": 5.34, "low": 5.34, "close": 5.34, "volume": 0.0, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 5.34, "high": 5.34, "low": 5.34, "close": 5.34, "volume": 0.0, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 5.34, "high": 5.34, "low": 5.34, "close": 5.34, "volume": 0.0, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 5.34, "high": 5.34, "low": 5.34, "close": 5.34, "volume": 0.0, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 5.406, "high": 5.406, "low": 5.4, "close": 5.4, "volume": 77.84, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 5.388, "high": 5.388, "low": 5.388, "close": 5.388, "volume": 0.75, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 5.434, "high": 5.434, "low": 5.434, "close": 5.434, "volume": 7.43, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 5.434, "high": 5.434, "low": 5.434, "close": 5.434, "volume": 0.0, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 5.434, "high": 5.434, "low": 5.434, "close": 5.434, "volume": 0.0, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 5.434, "high": 5.434, "low": 5.434, "close": 5.434, "volume": 0.0, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 5.276, "high": 5.276, "low": 5.272, "close": 5.272, "volume": 14.45, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 0.0, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 0.0, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 0.0, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 0.0, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 5.242, "high": 5.242, "low": 5.242, "close": 5.242, "volume": 29.47, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 5.242, "high": 5.242, "low": 5.242, "close": 5.242, "volume": 0.0, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 5.242, "high": 5.242, "low": 5.242, "close": 5.242, "volume": 0.0, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 5.197, "high": 5.202, "low": 5.196, "close": 5.2, "volume": 14.67, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 0.0, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 5.181, "high": 5.198, "low": 5.181, "close": 5.198, "volume": 31.45, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 5.217, "high": 5.217, "low": 5.217, "close": 5.217, "volume": 10.87, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 5.209, "high": 5.209, "low": 5.209, "close": 5.209, "volume": 2.01, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 5.209, "high": 5.209, "low": 5.209, "close": 5.209, "volume": 0.0, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 5.209, "high": 5.209, "low": 5.209, "close": 5.209, "volume": 0.0, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 5.135, "high": 5.135, "low": 5.119, "close": 5.119, "volume": 4.91, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 5.117, "high": 5.117, "low": 5.117, "close": 5.117, "volume": 6.12, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 5.163, "high": 5.163, "low": 5.163, "close": 5.163, "volume": 0.59, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 5.163, "high": 5.163, "low": 5.163, "close": 5.163, "volume": 0.0, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 5.148, "high": 5.148, "low": 5.139, "close": 5.139, "volume": 1.91, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 5.139, "high": 5.139, "low": 5.139, "close": 5.139, "volume": 0.0, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 5.139, "high": 5.139, "low": 5.139, "close": 5.139, "volume": 0.0, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 5.139, "high": 5.139, "low": 5.139, "close": 5.139, "volume": 0.0, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 5.19, "high": 5.236, "low": 5.147, "close": 5.236, "volume": 19.72, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 0.0, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 5.136, "high": 5.136, "low": 5.039, "close": 5.039, "volume": 26.48, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 5.052, "high": 5.088, "low": 5.052, "close": 5.088, "volume": 30.43, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 5.154, "high": 5.157, "low": 5.154, "close": 5.157, "volume": 9.17, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 5.196, "high": 5.196, "low": 5.195, "close": 5.195, "volume": 11.78, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 5.195, "high": 5.195, "low": 5.195, "close": 5.195, "volume": 0.0, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 5.195, "high": 5.195, "low": 5.195, "close": 5.195, "volume": 0.0, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 5.195, "high": 5.195, "low": 5.195, "close": 5.195, "volume": 0.0, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 5.234, "high": 5.236, "low": 5.234, "close": 5.236, "volume": 9.17, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 5.261, "high": 5.261, "low": 5.261, "close": 5.261, "volume": 4.31, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 5.261, "high": 5.261, "low": 5.261, "close": 5.261, "volume": 0.0, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 5.261, "high": 5.261, "low": 5.261, "close": 5.261, "volume": 0.0, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 5.261, "high": 5.261, "low": 5.261, "close": 5.261, "volume": 0.0, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 5.261, "high": 5.261, "low": 5.261, "close": 5.261, "volume": 0.0, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 5.261, "high": 5.261, "low": 5.261, "close": 5.261, "volume": 0.0, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 5.261, "high": 5.261, "low": 5.261, "close": 5.261, "volume": 0.0, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 89.31, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 5.119, "high": 5.119, "low": 5.112, "close": 5.113, "volume": 76.51, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 5.113, "high": 5.113, "low": 5.113, "close": 5.113, "volume": 0.0, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 5.234, "high": 5.236, "low": 5.22, "close": 5.22, "volume": 39.36, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 5.245, "high": 5.245, "low": 5.241, "close": 5.241, "volume": 23.23, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 5.277, "high": 5.277, "low": 5.272, "close": 5.272, "volume": 39.99, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 0.0, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 0.0, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 0.0, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 0.0, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 5.272, "high": 5.272, "low": 5.272, "close": 5.272, "volume": 0.0, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 5.18, "high": 5.18, "low": 5.157, "close": 5.157, "volume": 11.87, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 5.181, "high": 5.181, "low": 5.169, "close": 5.169, "volume": 16.88, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 5.169, "high": 5.169, "low": 5.169, "close": 5.169, "volume": 0.0, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 5.199, "high": 5.199, "low": 5.198, "close": 5.198, "volume": 1.5, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 29.47, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 5.198, "high": 5.198, "low": 5.198, "close": 5.198, "volume": 0.0, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 5.28, "high": 5.303, "low": 5.28, "close": 5.303, "volume": 15.44, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 5.314, "high": 5.316, "low": 5.314, "close": 5.316, "volume": 14.82, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 5.316, "high": 5.316, "low": 5.316, "close": 5.316, "volume": 0.0, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 5.316, "high": 5.316, "low": 5.316, "close": 5.316, "volume": 94.06, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 5.316, "high": 5.316, "low": 5.316, "close": 5.316, "volume": 0.0, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 5.316, "high": 5.316, "low": 5.316, "close": 5.316, "volume": 0.0, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 5.324, "high": 5.324, "low": 5.324, "close": 5.324, "volume": 140.0, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 5.324, "high": 5.324, "low": 5.324, "close": 5.324, "volume": 0.0, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 5.339, "high": 5.339, "low": 5.339, "close": 5.339, "volume": 24.64, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 5.339, "high": 5.339, "low": 5.339, "close": 5.339, "volume": 0.0, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 5.339, "high": 5.339, "low": 5.339, "close": 5.339, "volume": 0.0, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 5.339, "high": 5.339, "low": 5.339, "close": 5.339, "volume": 0.0, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 5.339, "high": 5.339, "low": 5.339, "close": 5.339, "volume": 0.0, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 5.316, "high": 5.316, "low": 5.316, "close": 5.316, "volume": 2.21, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 5.287, "high": 5.287, "low": 5.287, "close": 5.287, "volume": 2.07, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 5.287, "high": 5.287, "low": 5.287, "close": 5.287, "volume": 0.0, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 5.287, "high": 5.287, "low": 5.287, "close": 5.287, "volume": 0.0, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 5.197, "high": 5.197, "low": 5.19, "close": 5.19, "volume": 10.37, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 5.182, "high": 5.182, "low": 5.182, "close": 5.182, "volume": 0.5, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 5.182, "high": 5.182, "low": 5.182, "close": 5.182, "volume": 0.0, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 5.174, "high": 5.174, "low": 5.174, "close": 5.174, "volume": 2.89, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 6.16, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 5.206, "high": 5.206, "low": 5.206, "close": 5.206, "volume": 2.06, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 5.206, "high": 5.206, "low": 5.206, "close": 5.206, "volume": 0.0, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 5.206, "high": 5.206, "low": 5.206, "close": 5.206, "volume": 0.0, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 5.206, "high": 5.206, "low": 5.206, "close": 5.206, "volume": 0.0, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 5.276, "high": 5.276, "low": 5.276, "close": 5.276, "volume": 2.9, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 5.315, "high": 5.316, "low": 5.301, "close": 5.301, "volume": 16.38, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 5.301, "high": 5.301, "low": 5.301, "close": 5.301, "volume": 0.0, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 5.254, "high": 5.254, "low": 5.254, "close": 5.254, "volume": 1.91, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 5.254, "high": 5.254, "low": 5.254, "close": 5.254, "volume": 0.0, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 5.321, "high": 5.397, "low": 5.321, "close": 5.397, "volume": 12.96, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 5.399, "high": 5.399, "low": 5.399, "close": 5.399, "volume": 101.71, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 5.405, "high": 5.405, "low": 5.405, "close": 5.405, "volume": 2.61, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 5.405, "high": 5.405, "low": 5.405, "close": 5.405, "volume": 0.0, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 5.405, "high": 5.405, "low": 5.405, "close": 5.405, "volume": 0.0, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 5.426, "high": 5.426, "low": 5.426, "close": 5.426, "volume": 2.14, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 5.421, "high": 5.498, "low": 5.421, "close": 5.498, "volume": 46.15, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 5.498, "high": 5.498, "low": 5.498, "close": 5.498, "volume": 0.0, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 5.498, "high": 5.498, "low": 5.498, "close": 5.498, "volume": 0.0, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 5.498, "high": 5.498, "low": 5.498, "close": 5.498, "volume": 0.0, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 5.498, "high": 5.498, "low": 5.498, "close": 5.498, "volume": 0.0, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 5.498, "high": 5.498, "low": 5.498, "close": 5.498, "volume": 0.0, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 5.498, "high": 5.498, "low": 5.498, "close": 5.498, "volume": 0.0, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 5.498, "high": 5.498, "low": 5.498, "close": 5.498, "volume": 0.0, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 5.454, "high": 5.454, "low": 5.454, "close": 5.454, "volume": 10.15, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 5.426, "high": 5.426, "low": 5.426, "close": 5.426, "volume": 0.21, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 5.358, "high": 5.358, "low": 5.356, "close": 5.356, "volume": 9.37, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 5.276, "high": 5.276, "low": 5.276, "close": 5.276, "volume": 9.37, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 5.276, "high": 5.276, "low": 5.276, "close": 5.276, "volume": 0.0, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 5.276, "high": 5.276, "low": 5.276, "close": 5.276, "volume": 0.0, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 5.278, "high": 5.278, "low": 5.278, "close": 5.278, "volume": 1.69, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 5.278, "high": 5.278, "low": 5.278, "close": 5.278, "volume": 0.0, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 5.278, "high": 5.278, "low": 5.278, "close": 5.278, "volume": 0.0, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 5.278, "high": 5.278, "low": 5.278, "close": 5.278, "volume": 0.0, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 5.197, "high": 5.197, "low": 5.196, "close": 5.196, "volume": 9.37, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 5.315, "high": 5.339, "low": 5.315, "close": 5.317, "volume": 16.95, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 5.262, "high": 5.262, "low": 5.262, "close": 5.262, "volume": 2.14, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 5.262, "high": 5.262, "low": 5.262, "close": 5.262, "volume": 0.0, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 5.262, "high": 5.262, "low": 5.262, "close": 5.262, "volume": 0.0, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 5.262, "high": 5.262, "low": 5.262, "close": 5.262, "volume": 0.0, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 5.262, "high": 5.262, "low": 5.262, "close": 5.262, "volume": 0.0, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 5.317, "high": 5.333, "low": 5.317, "close": 5.33, "volume": 136.33, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 5.397, "high": 5.397, "low": 5.392, "close": 5.392, "volume": 18.64, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 5.369, "high": 5.369, "low": 5.369, "close": 5.369, "volume": 9.97, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 7.48, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 5.374, "high": 5.374, "low": 5.374, "close": 5.374, "volume": 0.0, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 5.443, "high": 5.443, "low": 5.419, "close": 5.419, "volume": 32.24, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 5.454, "high": 5.481, "low": 5.434, "close": 5.481, "volume": 20.61, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 5.493, "high": 5.503, "low": 5.493, "close": 5.503, "volume": 13.29, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 5.563, "high": 5.673, "low": 5.563, "close": 5.64, "volume": 85.69, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 5.624, "high": 5.624, "low": 5.624, "close": 5.624, "volume": 0.98, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 5.588, "high": 5.588, "low": 5.588, "close": 5.588, "volume": 9.46, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 5.627, "high": 5.627, "low": 5.627, "close": 5.627, "volume": 1.78, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 5.604, "high": 5.604, "low": 5.604, "close": 5.604, "volume": 1.79, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 5.604, "high": 5.604, "low": 5.604, "close": 5.604, "volume": 0.0, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 5.638, "high": 5.811, "low": 5.638, "close": 5.782, "volume": 84.57, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 5.782, "high": 5.782, "low": 5.782, "close": 5.782, "volume": 0.0, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 5.803, "high": 5.805, "low": 5.803, "close": 5.805, "volume": 202.78, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 5.82, "high": 5.832, "low": 5.82, "close": 5.832, "volume": 11.25, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 5.832, "high": 5.832, "low": 5.832, "close": 5.832, "volume": 0.0, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 5.909, "high": 5.972, "low": 5.904, "close": 5.971, "volume": 395.6, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 5.912, "high": 5.912, "low": 5.911, "close": 5.911, "volume": 30.09, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 5.959, "high": 6.028, "low": 5.959, "close": 6.028, "volume": 26.2, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 6.028, "high": 6.028, "low": 6.028, "close": 6.028, "volume": 0.0, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 6.028, "high": 6.028, "low": 6.028, "close": 6.028, "volume": 0.0, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 6.028, "high": 6.028, "low": 6.028, "close": 6.028, "volume": 0.0, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 6.028, "high": 6.028, "low": 6.028, "close": 6.028, "volume": 0.0, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 6.028, "high": 6.028, "low": 6.028, "close": 6.028, "volume": 0.0, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 6.028, "high": 6.028, "low": 6.028, "close": 6.028, "volume": 0.0, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 6.052, "high": 6.069, "low": 6.052, "close": 6.069, "volume": 3.36, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 6.029, "high": 6.055, "low": 6.029, "close": 6.037, "volume": 58.09, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 6.029, "high": 6.029, "low": 6.029, "close": 6.029, "volume": 5805.27, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 6.029, "high": 6.029, "low": 6.029, "close": 6.029, "volume": 0.0, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 5.977, "high": 5.977, "low": 5.876, "close": 5.876, "volume": 23.39, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 5.973, "high": 6.044, "low": 5.973, "close": 6.044, "volume": 1575.39, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 6.049, "high": 6.051, "low": 6.047, "close": 6.051, "volume": 240.69, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 6.088, "high": 6.088, "low": 6.088, "close": 6.088, "volume": 2.81, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 5.927, "high": 5.927, "low": 5.927, "close": 5.927, "volume": 2.46, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 5.927, "high": 5.927, "low": 5.927, "close": 5.927, "volume": 0.0, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 5.927, "high": 5.927, "low": 5.927, "close": 5.927, "volume": 0.0, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 5.927, "high": 5.927, "low": 5.927, "close": 5.927, "volume": 0.0, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 6.09, "high": 6.09, "low": 6.033, "close": 6.033, "volume": 12.7, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 6.037, "high": 6.095, "low": 5.997, "close": 6.095, "volume": 23.34, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 6.009, "high": 6.01, "low": 5.954, "close": 5.957, "volume": 88.52, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 5.91, "high": 5.91, "low": 5.91, "close": 5.91, "volume": 8.92, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 5.905, "high": 5.931, "low": 5.876, "close": 5.876, "volume": 34.68, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 5.865, "high": 5.865, "low": 5.821, "close": 5.821, "volume": 372.5, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 5.821, "high": 5.821, "low": 5.821, "close": 5.821, "volume": 0.0, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 5.821, "high": 5.821, "low": 5.821, "close": 5.821, "volume": 0.0, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 5.809, "high": 5.809, "low": 5.777, "close": 5.777, "volume": 28.25, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 5.752, "high": 5.752, "low": 5.661, "close": 5.661, "volume": 28.0, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 5.683, "high": 5.728, "low": 5.683, "close": 5.717, "volume": 57.32, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 5.738, "high": 5.738, "low": 5.738, "close": 5.738, "volume": 0.53, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 5.738, "high": 5.738, "low": 5.738, "close": 5.738, "volume": 0.0, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 5.773, "high": 5.773, "low": 5.773, "close": 5.773, "volume": 6.55, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 5.806, "high": 5.806, "low": 5.806, "close": 5.806, "volume": 0.52, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 5.772, "high": 5.864, "low": 5.772, "close": 5.864, "volume": 25.26, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 5.902, "high": 5.928, "low": 5.902, "close": 5.904, "volume": 16.14, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 5.904, "high": 5.904, "low": 5.904, "close": 5.904, "volume": 0.0, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 5.898, "high": 5.898, "low": 5.777, "close": 5.777, "volume": 28.13, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 5.831, "high": 5.831, "low": 5.81, "close": 5.81, "volume": 21.03, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 5.81, "high": 5.81, "low": 5.81, "close": 5.81, "volume": 0.0, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 5.801, "high": 5.801, "low": 5.801, "close": 5.801, "volume": 11.0, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 5.796, "high": 5.796, "low": 5.796, "close": 5.796, "volume": 2.01, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 5.794, "high": 5.794, "low": 5.794, "close": 5.794, "volume": 7.59, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 5.812, "high": 5.812, "low": 5.812, "close": 5.812, "volume": 67.73, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 5.833, "high": 5.833, "low": 5.822, "close": 5.822, "volume": 209.76, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 5.799, "high": 5.806, "low": 5.799, "close": 5.806, "volume": 4.08, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 5.757, "high": 5.757, "low": 5.725, "close": 5.725, "volume": 182.09, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 5.747, "high": 5.747, "low": 5.747, "close": 5.747, "volume": 8.0, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 5.806, "high": 5.806, "low": 5.794, "close": 5.794, "volume": 4.19, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 5.794, "high": 5.794, "low": 5.794, "close": 5.794, "volume": 0.0, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 5.787, "high": 5.829, "low": 5.787, "close": 5.828, "volume": 17.93, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 5.876, "high": 5.883, "low": 5.841, "close": 5.841, "volume": 12.28, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 5.907, "high": 5.908, "low": 5.907, "close": 5.908, "volume": 3.59, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 5.883, "high": 5.91, "low": 5.883, "close": 5.91, "volume": 11.71, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 5.919, "high": 5.919, "low": 5.884, "close": 5.884, "volume": 15.08, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 5.884, "high": 5.884, "low": 5.884, "close": 5.884, "volume": 0.0, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 5.884, "high": 5.884, "low": 5.86, "close": 5.86, "volume": 563.54, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 5.836, "high": 5.836, "low": 5.768, "close": 5.768, "volume": 454.3, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 5.803, "high": 5.919, "low": 5.803, "close": 5.919, "volume": 716.99, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 5.933, "high": 5.965, "low": 5.888, "close": 5.922, "volume": 242.12, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 8.97, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 5.869, "high": 5.869, "low": 5.869, "close": 5.869, "volume": 3.25, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 5.876, "high": 5.876, "low": 5.876, "close": 5.876, "volume": 22.86, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 5.876, "high": 5.876, "low": 5.876, "close": 5.876, "volume": 0.0, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 5.875, "high": 5.876, "low": 5.847, "close": 5.876, "volume": 142.24, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 5.876, "high": 5.876, "low": 5.876, "close": 5.876, "volume": 0.0, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 5.876, "high": 5.876, "low": 5.876, "close": 5.876, "volume": 0.0, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 5.876, "high": 5.876, "low": 5.876, "close": 5.876, "volume": 0.0, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 5.924, "high": 5.937, "low": 5.924, "close": 5.937, "volume": 4.07, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 5.95, "high": 6.011, "low": 5.937, "close": 6.011, "volume": 61.97, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 6.011, "high": 6.011, "low": 6.011, "close": 6.011, "volume": 0.0, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 6.011, "high": 6.011, "low": 6.011, "close": 6.011, "volume": 0.0, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 5.924, "high": 5.924, "low": 5.906, "close": 5.906, "volume": 22.49, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 5.876, "high": 5.876, "low": 5.876, "close": 5.876, "volume": 28.23, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 5.944, "high": 5.944, "low": 5.944, "close": 5.944, "volume": 16.98, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 5.948, "high": 5.971, "low": 5.92, "close": 5.92, "volume": 6.39, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 5.971, "high": 6.011, "low": 5.924, "close": 5.924, "volume": 65.25, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 5.923, "high": 5.923, "low": 5.864, "close": 5.864, "volume": 20.19, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 5.899, "high": 5.899, "low": 5.899, "close": 5.899, "volume": 169.52, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 5.819, "high": 5.819, "low": 5.777, "close": 5.777, "volume": 21.03, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 5.777, "high": 5.777, "low": 5.777, "close": 5.777, "volume": 0.0, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 5.777, "high": 5.777, "low": 5.76, "close": 5.76, "volume": 14.52, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 5.817, "high": 5.831, "low": 5.807, "close": 5.807, "volume": 9.0, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 5.807, "high": 5.807, "low": 5.807, "close": 5.807, "volume": 0.0, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 5.84, "high": 5.84, "low": 5.84, "close": 5.84, "volume": 1.88, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 5.84, "high": 5.84, "low": 5.84, "close": 5.84, "volume": 0.0, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 5.86, "high": 5.986, "low": 5.86, "close": 5.931, "volume": 66.53, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 5.935, "high": 5.935, "low": 5.768, "close": 5.768, "volume": 70.7, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 5.763, "high": 5.763, "low": 5.763, "close": 5.763, "volume": 1.9, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 5.763, "high": 5.763, "low": 5.763, "close": 5.763, "volume": 0.0, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 5.746, "high": 5.746, "low": 5.726, "close": 5.726, "volume": 26.01, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 5.701, "high": 5.701, "low": 5.68, "close": 5.68, "volume": 114.7, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 5.68, "high": 5.68, "low": 5.68, "close": 5.68, "volume": 0.0, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 5.68, "high": 5.68, "low": 5.68, "close": 5.68, "volume": 0.0, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 5.743, "high": 5.76, "low": 5.743, "close": 5.76, "volume": 14.35, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 5.736, "high": 5.736, "low": 5.721, "close": 5.721, "volume": 4.08, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 5.721, "high": 5.721, "low": 5.721, "close": 5.721, "volume": 0.0, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 5.721, "high": 5.721, "low": 5.721, "close": 5.721, "volume": 0.0, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 5.686, "high": 5.686, "low": 5.676, "close": 5.685, "volume": 15.65, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 5.628, "high": 5.648, "low": 5.605, "close": 5.639, "volume": 35.5, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 5.639, "high": 5.639, "low": 5.639, "close": 5.639, "volume": 0.0, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 5.582, "high": 5.587, "low": 5.57, "close": 5.572, "volume": 44.16, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 6.12, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 5.525, "high": 5.525, "low": 5.525, "close": 5.525, "volume": 0.0, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 5.594, "high": 5.594, "low": 5.594, "close": 5.594, "volume": 0.36, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 5.594, "high": 5.594, "low": 5.594, "close": 5.594, "volume": 0.0, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 5.594, "high": 5.594, "low": 5.594, "close": 5.594, "volume": 0.0, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 5.594, "high": 5.594, "low": 5.594, "close": 5.594, "volume": 0.0, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 5.542, "high": 5.542, "low": 5.521, "close": 5.521, "volume": 3.61, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 5.521, "high": 5.521, "low": 5.521, "close": 5.521, "volume": 0.0, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 5.5, "high": 5.5, "low": 5.468, "close": 5.471, "volume": 22.67, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 5.441, "high": 5.441, "low": 5.279, "close": 5.39, "volume": 388.69, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 5.391, "high": 5.391, "low": 5.37, "close": 5.37, "volume": 17.81, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 5.37, "high": 5.37, "low": 5.37, "close": 5.37, "volume": 0.0, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 5.475, "high": 5.475, "low": 5.475, "close": 5.475, "volume": 21.95, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 5.459, "high": 5.459, "low": 5.459, "close": 5.459, "volume": 91.59, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 5.479, "high": 5.481, "low": 5.479, "close": 5.481, "volume": 9.17, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 5.563, "high": 5.566, "low": 5.563, "close": 5.566, "volume": 9.17, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 5.566, "high": 5.566, "low": 5.566, "close": 5.566, "volume": 0.0, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 5.535, "high": 5.535, "low": 5.535, "close": 5.535, "volume": 0.51, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 5.628, "high": 5.641, "low": 5.627, "close": 5.641, "volume": 27.05, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 5.604, "high": 5.623, "low": 5.604, "close": 5.623, "volume": 4.85, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 5.57, "high": 5.57, "low": 5.57, "close": 5.57, "volume": 4.03, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 5.48, "high": 5.48, "low": 5.48, "close": 5.48, "volume": 10.0, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 5.497, "high": 5.497, "low": 5.497, "close": 5.497, "volume": 15.0, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 5.441, "high": 5.441, "low": 5.438, "close": 5.438, "volume": 9.37, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 5.386, "high": 5.386, "low": 5.375, "close": 5.375, "volume": 17.87, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 5.375, "high": 5.375, "low": 5.375, "close": 5.375, "volume": 0.0, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 5.413, "high": 5.413, "low": 5.413, "close": 5.413, "volume": 34.71, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 5.451, "high": 5.483, "low": 5.451, "close": 5.475, "volume": 110.17, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 5.419, "high": 5.419, "low": 5.405, "close": 5.408, "volume": 648.1, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 5.399, "high": 5.408, "low": 5.395, "close": 5.395, "volume": 215.62, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 5.395, "high": 5.395, "low": 5.395, "close": 5.395, "volume": 0.0, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 5.395, "high": 5.395, "low": 5.395, "close": 5.395, "volume": 0.0, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 5.477, "high": 5.477, "low": 5.467, "close": 5.467, "volume": 36.74, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 5.496, "high": 5.496, "low": 5.496, "close": 5.496, "volume": 47.8, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 5.395, "high": 5.395, "low": 5.395, "close": 5.395, "volume": 34.42, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 5.395, "high": 5.395, "low": 5.395, "close": 5.395, "volume": 0.0, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 5.395, "high": 5.395, "low": 5.395, "close": 5.395, "volume": 0.0, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 5.362, "high": 5.362, "low": 5.362, "close": 5.362, "volume": 192.58, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 5.451, "high": 5.477, "low": 5.451, "close": 5.477, "volume": 18.21, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 5.482, "high": 5.496, "low": 5.482, "close": 5.496, "volume": 709.75, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 5.495, "high": 5.495, "low": 5.495, "close": 5.495, "volume": 3.29, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 1.69, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 5.443, "high": 5.456, "low": 5.443, "close": 5.456, "volume": 181.38, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 5.456, "high": 5.456, "low": 5.456, "close": 5.456, "volume": 0.0, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 5.443, "high": 5.443, "low": 5.443, "close": 5.443, "volume": 7.82, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 5.398, "high": 5.398, "low": 5.395, "close": 5.395, "volume": 208.15, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 5.39, "high": 5.39, "low": 5.39, "close": 5.39, "volume": 4.5, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 5.39, "high": 5.39, "low": 5.39, "close": 5.39, "volume": 0.0, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 5.37, "high": 5.403, "low": 5.37, "close": 5.403, "volume": 475.56, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 5.359, "high": 5.368, "low": 5.356, "close": 5.368, "volume": 25.95, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 5.385, "high": 5.385, "low": 5.385, "close": 5.385, "volume": 2.49, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 5.36, "high": 5.36, "low": 5.36, "close": 5.36, "volume": 0.3, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 5.35, "high": 5.35, "low": 5.299, "close": 5.3, "volume": 1678.42, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 5.299, "high": 5.299, "low": 5.233, "close": 5.267, "volume": 908.1, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 5.236, "high": 5.246, "low": 5.236, "close": 5.246, "volume": 12.19, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 5.233, "high": 5.237, "low": 5.233, "close": 5.237, "volume": 24.32, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 5.293, "high": 5.313, "low": 5.293, "close": 5.313, "volume": 35.45, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 5.313, "high": 5.313, "low": 5.313, "close": 5.313, "volume": 0.0, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 5.303, "high": 5.337, "low": 5.288, "close": 5.336, "volume": 84.89, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 5.311, "high": 5.311, "low": 5.311, "close": 5.311, "volume": 2.49, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 5.311, "high": 5.311, "low": 5.311, "close": 5.311, "volume": 0.0, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 5.35, "high": 5.351, "low": 5.35, "close": 5.35, "volume": 409.23, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 5.345, "high": 5.345, "low": 5.345, "close": 5.345, "volume": 59.11, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 5.286, "high": 5.286, "low": 5.286, "close": 5.286, "volume": 34.93, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 5.286, "high": 5.286, "low": 5.286, "close": 5.286, "volume": 0.0, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 5.317, "high": 5.317, "low": 5.317, "close": 5.317, "volume": 8.59, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 5.317, "high": 5.317, "low": 5.317, "close": 5.317, "volume": 0.0, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 5.364, "high": 5.364, "low": 5.364, "close": 5.364, "volume": 3.76, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 5.253, "high": 5.253, "low": 5.212, "close": 5.212, "volume": 144.16, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 5.229, "high": 5.229, "low": 5.101, "close": 5.101, "volume": 213.19, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 5.077, "high": 5.224, "low": 5.056, "close": 5.224, "volume": 485.71, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 5.203, "high": 5.203, "low": 5.2, "close": 5.2, "volume": 19.03, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 5.212, "high": 5.212, "low": 5.212, "close": 5.212, "volume": 5.71, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 5.206, "high": 5.236, "low": 5.206, "close": 5.236, "volume": 68.68, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 0.0, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 0.0, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 5.295, "high": 5.343, "low": 5.295, "close": 5.342, "volume": 1073.04, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 5.331, "high": 5.331, "low": 5.314, "close": 5.314, "volume": 469.08, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 5.314, "high": 5.314, "low": 5.314, "close": 5.314, "volume": 0.0, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 5.314, "high": 5.314, "low": 5.314, "close": 5.314, "volume": 0.0, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 5.296, "high": 5.327, "low": 5.292, "close": 5.327, "volume": 15.89, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 5.306, "high": 5.306, "low": 5.306, "close": 5.306, "volume": 25.3, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 5.306, "high": 5.306, "low": 5.306, "close": 5.306, "volume": 0.0, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 5.306, "high": 5.306, "low": 5.306, "close": 5.306, "volume": 0.0, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 5.25, "high": 5.253, "low": 5.241, "close": 5.253, "volume": 137.87, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 5.253, "high": 5.253, "low": 5.253, "close": 5.253, "volume": 0.0, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 5.253, "high": 5.253, "low": 5.253, "close": 5.253, "volume": 0.0, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 5.248, "high": 5.251, "low": 5.248, "close": 5.25, "volume": 114.21, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 5.25, "high": 5.25, "low": 5.25, "close": 5.25, "volume": 0.0, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 5.293, "high": 5.293, "low": 5.293, "close": 5.293, "volume": 3.9, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 5.321, "high": 5.373, "low": 5.321, "close": 5.373, "volume": 137.06, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 5.34, "high": 5.34, "low": 5.34, "close": 5.34, "volume": 1.93, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 5.36, "high": 5.397, "low": 5.36, "close": 5.397, "volume": 192.3, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 5.346, "high": 5.346, "low": 5.315, "close": 5.319, "volume": 215.84, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 5.335, "high": 5.395, "low": 5.335, "close": 5.395, "volume": 8.72, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 5.402, "high": 5.418, "low": 5.385, "close": 5.385, "volume": 25.64, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 5.377, "high": 5.377, "low": 5.318, "close": 5.368, "volume": 21.35, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 5.417, "high": 5.417, "low": 5.417, "close": 5.417, "volume": 20.0, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 5.399, "high": 5.428, "low": 5.385, "close": 5.385, "volume": 780.75, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 5.375, "high": 5.375, "low": 5.371, "close": 5.371, "volume": 13.74, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 5.371, "high": 5.371, "low": 5.371, "close": 5.371, "volume": 0.0, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 5.371, "high": 5.371, "low": 5.371, "close": 5.371, "volume": 0.0, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 5.371, "high": 5.371, "low": 5.371, "close": 5.371, "volume": 0.0, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 5.308, "high": 5.308, "low": 5.308, "close": 5.308, "volume": 5.66, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 10.48, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 0.0, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 0.0, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 5.305, "high": 5.305, "low": 5.305, "close": 5.305, "volume": 0.0, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 5.313, "high": 5.313, "low": 5.3, "close": 5.3, "volume": 29.92, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 5.276, "high": 5.276, "low": 5.276, "close": 5.276, "volume": 3.25, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 5.312, "high": 5.312, "low": 5.312, "close": 5.312, "volume": 7.35, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 5.312, "high": 5.312, "low": 5.312, "close": 5.312, "volume": 0.0, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 5.312, "high": 5.312, "low": 5.312, "close": 5.312, "volume": 0.0, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 5.312, "high": 5.312, "low": 5.312, "close": 5.312, "volume": 0.0, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 5.312, "high": 5.312, "low": 5.312, "close": 5.312, "volume": 0.0, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 5.253, "high": 5.253, "low": 5.253, "close": 5.253, "volume": 13.18, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 5.347, "high": 5.347, "low": 5.264, "close": 5.264, "volume": 9.0, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 5.266, "high": 5.266, "low": 5.251, "close": 5.251, "volume": 43.31, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 5.29, "high": 5.29, "low": 5.29, "close": 5.29, "volume": 9.69, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 5.29, "high": 5.29, "low": 5.29, "close": 5.29, "volume": 0.0, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 5.325, "high": 5.325, "low": 5.325, "close": 5.325, "volume": 0.58, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 5.325, "high": 5.325, "low": 5.325, "close": 5.325, "volume": 0.0, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 5.325, "high": 5.325, "low": 5.325, "close": 5.325, "volume": 0.0, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 5.219, "high": 5.219, "low": 5.2, "close": 5.2, "volume": 276.63, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 5.2, "high": 5.2, "low": 5.2, "close": 5.2, "volume": 0.0, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 5.225, "high": 5.225, "low": 5.225, "close": 5.225, "volume": 8.97, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 5.225, "high": 5.225, "low": 5.225, "close": 5.225, "volume": 0.0, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 5.225, "high": 5.225, "low": 5.225, "close": 5.225, "volume": 0.0, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 5.225, "high": 5.225, "low": 5.225, "close": 5.225, "volume": 0.0, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 5.204, "high": 5.204, "low": 5.176, "close": 5.176, "volume": 58.27, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 5.182, "high": 5.209, "low": 5.182, "close": 5.209, "volume": 103.99, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 5.209, "high": 5.209, "low": 5.209, "close": 5.209, "volume": 0.0, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 5.209, "high": 5.209, "low": 5.209, "close": 5.209, "volume": 0.0, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 5.209, "high": 5.209, "low": 5.209, "close": 5.209, "volume": 0.0, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 5.18, "high": 5.18, "low": 5.18, "close": 5.18, "volume": 1.93, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 5.18, "high": 5.18, "low": 5.18, "close": 5.18, "volume": 0.0, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 5.18, "high": 5.18, "low": 5.18, "close": 5.18, "volume": 0.0, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 5.178, "high": 5.178, "low": 5.178, "close": 5.178, "volume": 2.15, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 5.145, "high": 5.145, "low": 5.145, "close": 5.145, "volume": 2.78, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 5.134, "high": 5.134, "low": 5.119, "close": 5.119, "volume": 22.66, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 5.174, "high": 5.174, "low": 5.174, "close": 5.174, "volume": 3.23, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 5.178, "high": 5.178, "low": 5.176, "close": 5.176, "volume": 144.64, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 5.176, "high": 5.176, "low": 5.176, "close": 5.176, "volume": 0.0, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 5.176, "high": 5.176, "low": 5.176, "close": 5.176, "volume": 0.0, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 5.171, "high": 5.171, "low": 5.098, "close": 5.098, "volume": 146.95, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 5.091, "high": 5.091, "low": 5.042, "close": 5.061, "volume": 46.37, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 4.52, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 0.0, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 0.0, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 5.155, "high": 5.157, "low": 5.155, "close": 5.157, "volume": 7.03, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 5.157, "high": 5.157, "low": 5.157, "close": 5.157, "volume": 0.0, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 5.098, "high": 5.098, "low": 5.098, "close": 5.098, "volume": 7.33, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 5.098, "high": 5.098, "low": 5.098, "close": 5.098, "volume": 0.0, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 5.098, "high": 5.098, "low": 5.098, "close": 5.098, "volume": 0.0, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 5.098, "high": 5.098, "low": 5.098, "close": 5.098, "volume": 0.0, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 5.098, "high": 5.098, "low": 5.098, "close": 5.098, "volume": 0.0, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 5.098, "high": 5.098, "low": 5.098, "close": 5.098, "volume": 0.0, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 10.04, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 0.0, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 0.0, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 5.042, "high": 5.044, "low": 5.042, "close": 5.044, "volume": 5.23, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 5.033, "high": 5.035, "low": 5.026, "close": 5.026, "volume": 101.12, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 5.037, "high": 5.037, "low": 5.037, "close": 5.037, "volume": 1.98, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 5.037, "high": 5.037, "low": 5.037, "close": 5.037, "volume": 0.0, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 5.037, "high": 5.037, "low": 5.037, "close": 5.037, "volume": 0.0, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 5.081, "high": 5.081, "low": 5.047, "close": 5.047, "volume": 30.96, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 5.072, "high": 5.072, "low": 5.072, "close": 5.072, "volume": 1.42, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 5.072, "high": 5.072, "low": 5.072, "close": 5.072, "volume": 0.0, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 5.072, "high": 5.072, "low": 5.072, "close": 5.072, "volume": 0.0, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 5.045, "high": 5.045, "low": 5.045, "close": 5.045, "volume": 2.98, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 5.045, "high": 5.045, "low": 5.045, "close": 5.045, "volume": 0.0, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 5.045, "high": 5.045, "low": 5.045, "close": 5.045, "volume": 0.0, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 5.045, "high": 5.045, "low": 5.045, "close": 5.045, "volume": 0.0, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 5.045, "high": 5.045, "low": 5.045, "close": 5.045, "volume": 0.0, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 5.013, "high": 5.013, "low": 5.013, "close": 5.013, "volume": 0.87, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 5.009, "high": 5.009, "low": 4.983, "close": 4.983, "volume": 509.79, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 0.0, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 4.966, "high": 4.966, "low": 4.966, "close": 4.966, "volume": 3.25, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 4.966, "high": 4.966, "low": 4.966, "close": 4.966, "volume": 0.0, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 4.966, "high": 4.966, "low": 4.966, "close": 4.966, "volume": 0.0, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 4.966, "high": 4.966, "low": 4.966, "close": 4.966, "volume": 0.0, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 5.08, "high": 5.08, "low": 5.08, "close": 5.08, "volume": 3.18, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 5.08, "high": 5.08, "low": 5.08, "close": 5.08, "volume": 0.0, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 5.08, "high": 5.08, "low": 5.08, "close": 5.08, "volume": 0.0, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 5.104, "high": 5.104, "low": 5.1, "close": 5.1, "volume": 23.65, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 5.072, "high": 5.072, "low": 5.072, "close": 5.072, "volume": 1.09, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 5.017, "high": 5.017, "low": 5.017, "close": 5.017, "volume": 6.52, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 5.017, "high": 5.017, "low": 5.017, "close": 5.017, "volume": 0.0, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 5.017, "high": 5.017, "low": 5.017, "close": 5.017, "volume": 0.0, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 4.966, "high": 4.966, "low": 4.966, "close": 4.966, "volume": 3.25, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 5.015, "high": 5.015, "low": 5.015, "close": 5.015, "volume": 7.83, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 4.956, "high": 4.956, "low": 4.943, "close": 4.943, "volume": 113.58, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 4.943, "high": 4.943, "low": 4.943, "close": 4.943, "volume": 0.0, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 4.943, "high": 4.943, "low": 4.943, "close": 4.943, "volume": 0.0, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 4.978, "high": 4.978, "low": 4.978, "close": 4.978, "volume": 9.3, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 9.3, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 4.972, "high": 4.972, "low": 4.972, "close": 4.972, "volume": 0.0, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 4.99, "high": 4.99, "low": 4.99, "close": 4.99, "volume": 100.0, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 5.005, "high": 5.005, "low": 5.005, "close": 5.005, "volume": 0.46, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 5.012, "high": 5.012, "low": 5.001, "close": 5.001, "volume": 7.28, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 4.961, "high": 4.961, "low": 4.96, "close": 4.96, "volume": 16.11, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 4.95, "high": 4.95, "low": 4.915, "close": 4.915, "volume": 3.9, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 4.911, "high": 4.911, "low": 4.878, "close": 4.878, "volume": 37.7, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 4.878, "high": 4.878, "low": 4.878, "close": 4.878, "volume": 0.0, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 4.878, "high": 4.878, "low": 4.878, "close": 4.878, "volume": 0.0, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 4.878, "high": 4.878, "low": 4.878, "close": 4.878, "volume": 0.0, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 4.878, "high": 4.878, "low": 4.878, "close": 4.878, "volume": 0.0, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 4.878, "high": 4.878, "low": 4.878, "close": 4.878, "volume": 0.0, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 4.879, "high": 4.879, "low": 4.875, "close": 4.875, "volume": 13.89, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 4.888, "high": 4.888, "low": 4.888, "close": 4.888, "volume": 0.3, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 4.836, "high": 4.836, "low": 4.836, "close": 4.836, "volume": 3.0, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 4.836, "high": 4.836, "low": 4.836, "close": 4.836, "volume": 2.83, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 4.836, "high": 4.836, "low": 4.836, "close": 4.836, "volume": 0.0, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 4.839, "high": 4.839, "low": 4.839, "close": 4.839, "volume": 2.88, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 4.839, "high": 4.839, "low": 4.839, "close": 4.839, "volume": 0.0, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 4.867, "high": 4.875, "low": 4.867, "close": 4.875, "volume": 30.99, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 4.877, "high": 4.877, "low": 4.877, "close": 4.877, "volume": 4.78, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 4.882, "high": 4.882, "low": 4.882, "close": 4.882, "volume": 8.73, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 4.882, "high": 4.882, "low": 4.882, "close": 4.882, "volume": 0.0, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 4.882, "high": 4.882, "low": 4.882, "close": 4.882, "volume": 0.0, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 4.818, "high": 4.818, "low": 4.818, "close": 4.818, "volume": 7.95, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 4.81, "high": 4.81, "low": 4.746, "close": 4.746, "volume": 24.31, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 4.822, "high": 4.928, "low": 4.822, "close": 4.928, "volume": 27.7, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 4.918, "high": 4.983, "low": 4.918, "close": 4.977, "volume": 1610.77, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 4.993, "high": 5.013, "low": 4.993, "close": 5.013, "volume": 29.3, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 5.018, "high": 5.018, "low": 5.018, "close": 5.018, "volume": 6.04, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 5.018, "high": 5.018, "low": 5.018, "close": 5.018, "volume": 0.0, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 4.922, "high": 4.922, "low": 4.922, "close": 4.922, "volume": 4.55, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 4.933, "high": 4.954, "low": 4.922, "close": 4.954, "volume": 11.8, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 4.954, "high": 4.954, "low": 4.954, "close": 4.954, "volume": 0.0, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 4.954, "high": 4.954, "low": 4.954, "close": 4.954, "volume": 0.0, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 4.954, "high": 4.954, "low": 4.954, "close": 4.954, "volume": 0.0, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 4.948, "high": 4.962, "low": 4.948, "close": 4.962, "volume": 16.41, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 4.949, "high": 4.949, "low": 4.926, "close": 4.926, "volume": 15.52, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 4.926, "high": 4.926, "low": 4.926, "close": 4.926, "volume": 0.0, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 4.891, "high": 4.891, "low": 4.881, "close": 4.882, "volume": 36.33, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 4.889, "high": 4.889, "low": 4.85, "close": 4.85, "volume": 22.65, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 4.836, "high": 4.836, "low": 4.81, "close": 4.824, "volume": 54.42, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 4.84, "high": 4.84, "low": 4.828, "close": 4.828, "volume": 13.93, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 4.806, "high": 4.812, "low": 4.804, "close": 4.804, "volume": 24.23, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 4.757, "high": 4.757, "low": 4.757, "close": 4.757, "volume": 7.96, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 4.755, "high": 4.788, "low": 4.755, "close": 4.777, "volume": 41.82, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 4.776, "high": 4.809, "low": 4.755, "close": 4.792, "volume": 39.93, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 4.808, "high": 4.81, "low": 4.769, "close": 4.769, "volume": 11.02, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 4.769, "high": 4.769, "low": 4.769, "close": 4.769, "volume": 0.0, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 4.822, "high": 4.822, "low": 4.822, "close": 4.822, "volume": 6.69, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 4.822, "high": 4.822, "low": 4.822, "close": 4.822, "volume": 0.0, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 4.822, "high": 4.822, "low": 4.822, "close": 4.822, "volume": 0.0, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 4.822, "high": 4.822, "low": 4.822, "close": 4.822, "volume": 0.0, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 4.92, "high": 4.939, "low": 4.906, "close": 4.939, "volume": 49.1, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 4.992, "high": 5.003, "low": 4.992, "close": 5.003, "volume": 26.43, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 5.059, "high": 5.159, "low": 5.059, "close": 5.159, "volume": 223.07, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 5.207, "high": 5.218, "low": 5.197, "close": 5.204, "volume": 30.66, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 0.0, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 0.0, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 0.0, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 5.204, "high": 5.204, "low": 5.204, "close": 5.204, "volume": 0.0, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 5.208, "high": 5.208, "low": 5.202, "close": 5.205, "volume": 4.58, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 5.217, "high": 5.236, "low": 5.217, "close": 5.236, "volume": 33.79, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 0.0, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 0.0, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 0.0, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 5.236, "high": 5.236, "low": 5.236, "close": 5.236, "volume": 0.0, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 5.273, "high": 5.678, "low": 5.269, "close": 5.5, "volume": 3398.74, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 5.556, "high": 5.587, "low": 5.539, "close": 5.58, "volume": 26.9, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 5.547, "high": 5.553, "low": 5.547, "close": 5.553, "volume": 55.73, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 5.501, "high": 5.507, "low": 5.499, "close": 5.499, "volume": 120.48, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 5.535, "high": 5.556, "low": 5.535, "close": 5.556, "volume": 182.53, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 5.593, "high": 5.867, "low": 5.593, "close": 5.867, "volume": 587.86, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 5.89, "high": 5.953, "low": 5.82, "close": 5.835, "volume": 108.59, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 5.842, "high": 5.842, "low": 5.842, "close": 5.842, "volume": 56.24, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 5.95, "high": 6.14, "low": 5.923, "close": 6.14, "volume": 145.47, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 6.107, "high": 6.107, "low": 6.107, "close": 6.107, "volume": 32.57, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 1.02, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 6.184, "high": 6.216, "low": 6.061, "close": 6.216, "volume": 58.35, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 6.221, "high": 6.314, "low": 6.173, "close": 6.173, "volume": 431.17, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 6.199, "high": 6.199, "low": 6.199, "close": 6.199, "volume": 163.97, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 6.185, "high": 6.185, "low": 6.177, "close": 6.177, "volume": 81.56, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 6.209, "high": 6.373, "low": 6.209, "close": 6.373, "volume": 269.0, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 6.409, "high": 6.557, "low": 6.404, "close": 6.477, "volume": 170.91, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 6.568, "high": 6.668, "low": 6.418, "close": 6.492, "volume": 517.78, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 6.486, "high": 6.528, "low": 6.23, "close": 6.23, "volume": 483.25, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 6.372, "high": 6.409, "low": 6.372, "close": 6.409, "volume": 23.09, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 6.385, "high": 6.389, "low": 6.329, "close": 6.358, "volume": 46.04, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 6.319, "high": 6.331, "low": 6.319, "close": 6.331, "volume": 14.82, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 6.286, "high": 6.347, "low": 6.286, "close": 6.329, "volume": 55.32, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 6.33, "high": 6.33, "low": 6.173, "close": 6.173, "volume": 72.62, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 6.244, "high": 6.263, "low": 6.205, "close": 6.205, "volume": 348.13, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 6.258, "high": 6.314, "low": 6.258, "close": 6.265, "volume": 27.55, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 6.319, "high": 6.373, "low": 6.319, "close": 6.373, "volume": 33.36, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 6.322, "high": 6.322, "low": 6.322, "close": 6.322, "volume": 8.59, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 6.299, "high": 6.299, "low": 6.299, "close": 6.299, "volume": 0.16, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 6.327, "high": 6.332, "low": 6.274, "close": 6.274, "volume": 10.26, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 6.274, "high": 6.274, "low": 6.274, "close": 6.274, "volume": 0.0, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 6.302, "high": 6.302, "low": 6.302, "close": 6.302, "volume": 69.55, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 6.302, "high": 6.302, "low": 6.302, "close": 6.302, "volume": 26.34, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 6.398, "high": 6.758, "low": 6.398, "close": 6.465, "volume": 1362.67, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 6.465, "high": 6.465, "low": 6.465, "close": 6.465, "volume": 0.0, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 6.482, "high": 6.497, "low": 6.482, "close": 6.497, "volume": 15.63, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 6.438, "high": 6.438, "low": 6.438, "close": 6.438, "volume": 0.16, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 6.373, "high": 6.373, "low": 6.373, "close": 6.373, "volume": 3.3, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 6.373, "high": 6.373, "low": 6.373, "close": 6.373, "volume": 0.0, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 6.466, "high": 6.468, "low": 6.466, "close": 6.468, "volume": 8.52, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 6.568, "high": 6.643, "low": 6.568, "close": 6.603, "volume": 419.33, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 6.668, "high": 6.668, "low": 6.555, "close": 6.555, "volume": 40.87, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 6.536, "high": 6.661, "low": 6.536, "close": 6.661, "volume": 18.11, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 6.685, "high": 6.725, "low": 6.653, "close": 6.653, "volume": 71.39, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 6.632, "high": 6.632, "low": 6.55, "close": 6.55, "volume": 345.83, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 6.617, "high": 6.642, "low": 6.617, "close": 6.642, "volume": 14.91, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 6.59, "high": 6.639, "low": 6.59, "close": 6.639, "volume": 55.51, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 6.683, "high": 6.736, "low": 6.663, "close": 6.709, "volume": 409.01, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 6.664, "high": 6.77, "low": 6.664, "close": 6.77, "volume": 64.82, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 6.789, "high": 6.91, "low": 6.789, "close": 6.91, "volume": 128.22, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 6.94, "high": 7.023, "low": 6.821, "close": 6.821, "volume": 1486.24, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 6.944, "high": 6.944, "low": 6.944, "close": 6.944, "volume": 7.89, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 6.906, "high": 6.906, "low": 6.874, "close": 6.874, "volume": 20.31, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 6.866, "high": 6.866, "low": 6.814, "close": 6.836, "volume": 54.12, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 6.933, "high": 6.97, "low": 6.919, "close": 6.97, "volume": 52.21, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 6.977, "high": 7.154, "low": 6.977, "close": 7.154, "volume": 399.74, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 7.154, "high": 7.57, "low": 7.139, "close": 7.493, "volume": 248.87, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 7.529, "high": 7.529, "low": 7.245, "close": 7.368, "volume": 855.72, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 7.33, "high": 7.369, "low": 7.197, "close": 7.226, "volume": 52.47, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 7.305, "high": 7.305, "low": 7.305, "close": 7.305, "volume": 6.75, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 7.361, "high": 7.411, "low": 7.304, "close": 7.304, "volume": 168.47, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 7.281, "high": 7.303, "low": 7.242, "close": 7.271, "volume": 9.47, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 7.23, "high": 7.272, "low": 7.23, "close": 7.272, "volume": 42.99, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 7.216, "high": 7.251, "low": 7.117, "close": 7.117, "volume": 176.38, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 7.06, "high": 7.06, "low": 6.991, "close": 6.991, "volume": 39.4, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 6.991, "high": 6.991, "low": 6.991, "close": 6.991, "volume": 0.0, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 7.083, "high": 7.136, "low": 7.083, "close": 7.126, "volume": 9.59, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 7.126, "high": 7.126, "low": 7.126, "close": 7.126, "volume": 0.0, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 7.126, "high": 7.126, "low": 7.126, "close": 7.126, "volume": 4.0, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 7.007, "high": 7.054, "low": 7.007, "close": 7.054, "volume": 2.01, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 7.099, "high": 7.135, "low": 6.813, "close": 6.813, "volume": 272.69, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 6.857, "high": 6.857, "low": 6.8, "close": 6.8, "volume": 43.21, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 6.8, "high": 6.8, "low": 6.8, "close": 6.8, "volume": 6.59, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 6.744, "high": 6.81, "low": 6.742, "close": 6.81, "volume": 34.07, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 6.874, "high": 6.889, "low": 6.874, "close": 6.889, "volume": 86.97, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 6.897, "high": 6.897, "low": 6.897, "close": 6.897, "volume": 12.92, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 6.897, "high": 6.897, "low": 6.897, "close": 6.897, "volume": 0.0, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 6.897, "high": 6.897, "low": 6.897, "close": 6.897, "volume": 0.0, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 6.897, "high": 6.897, "low": 6.897, "close": 6.897, "volume": 0.0, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 6.977, "high": 7.0, "low": 6.977, "close": 7.0, "volume": 60.33, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 6.891, "high": 6.891, "low": 6.891, "close": 6.891, "volume": 0.15, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 6.891, "high": 6.891, "low": 6.891, "close": 6.891, "volume": 0.0, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 7.0, "high": 7.007, "low": 6.859, "close": 6.923, "volume": 43.53, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 6.98, "high": 6.98, "low": 6.98, "close": 6.98, "volume": 19.47, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 7.051, "high": 7.051, "low": 7.051, "close": 7.051, "volume": 2.83, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 7.028, "high": 7.084, "low": 7.02, "close": 7.084, "volume": 15.35, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 7.031, "high": 7.031, "low": 7.0, "close": 7.0, "volume": 1105.38, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 6.999, "high": 7.053, "low": 6.999, "close": 7.053, "volume": 7.29, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 7.086, "high": 7.368, "low": 7.086, "close": 7.184, "volume": 708.59, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 7.117, "high": 7.117, "low": 7.117, "close": 7.117, "volume": 3.72, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 7.127, "high": 7.127, "low": 7.107, "close": 7.107, "volume": 13.71, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 7.092, "high": 7.206, "low": 7.092, "close": 7.206, "volume": 26.45, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 7.158, "high": 7.158, "low": 7.03, "close": 7.03, "volume": 14.93, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 7.076, "high": 7.076, "low": 7.076, "close": 7.076, "volume": 0.15, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 7.128, "high": 7.162, "low": 7.113, "close": 7.113, "volume": 25.93, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 7.102, "high": 7.185, "low": 6.925, "close": 6.925, "volume": 232.9, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 6.876, "high": 6.937, "low": 6.876, "close": 6.909, "volume": 31.8, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 6.915, "high": 6.915, "low": 6.904, "close": 6.904, "volume": 12.67, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 6.88, "high": 6.88, "low": 6.878, "close": 6.878, "volume": 4.93, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 6.821, "high": 6.821, "low": 6.618, "close": 6.704, "volume": 452.95, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 6.77, "high": 6.819, "low": 6.75, "close": 6.819, "volume": 57.28, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 6.847, "high": 6.912, "low": 6.847, "close": 6.912, "volume": 25.44, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 6.888, "high": 6.888, "low": 6.859, "close": 6.859, "volume": 19.39, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 6.859, "high": 6.859, "low": 6.859, "close": 6.859, "volume": 0.0, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 6.859, "high": 6.859, "low": 6.859, "close": 6.859, "volume": 0.0, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 6.859, "high": 6.859, "low": 6.859, "close": 6.859, "volume": 0.0, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 6.732, "high": 6.732, "low": 6.719, "close": 6.719, "volume": 5.51, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 6.678, "high": 6.678, "low": 6.604, "close": 6.604, "volume": 17.27, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 6.604, "high": 6.604, "low": 6.55, "close": 6.55, "volume": 140.36, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 6.55, "high": 6.55, "low": 6.55, "close": 6.55, "volume": 0.0, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 6.68, "high": 6.68, "low": 6.68, "close": 6.68, "volume": 22.67, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 6.68, "high": 6.68, "low": 6.68, "close": 6.68, "volume": 0.0, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 6.66, "high": 6.66, "low": 6.66, "close": 6.66, "volume": 0.16, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 6.66, "high": 6.66, "low": 6.66, "close": 6.66, "volume": 0.0, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 6.691, "high": 6.77, "low": 6.691, "close": 6.769, "volume": 45.39, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 6.742, "high": 6.742, "low": 6.742, "close": 6.742, "volume": 7.52, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 6.741, "high": 6.778, "low": 6.741, "close": 6.778, "volume": 7.72, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 6.873, "high": 6.873, "low": 6.873, "close": 6.873, "volume": 3.18, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 6.793, "high": 6.85, "low": 6.782, "close": 6.782, "volume": 23.23, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 6.822, "high": 6.822, "low": 6.719, "close": 6.719, "volume": 15.76, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 6.837, "high": 6.867, "low": 6.837, "close": 6.839, "volume": 8.08, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 6.873, "high": 6.964, "low": 6.873, "close": 6.964, "volume": 67.06, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 6.977, "high": 7.009, "low": 6.977, "close": 7.003, "volume": 20.38, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 7.053, "high": 7.086, "low": 7.038, "close": 7.086, "volume": 1011.9, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 7.165, "high": 7.345, "low": 7.165, "close": 7.213, "volume": 147.9, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 7.158, "high": 7.158, "low": 7.137, "close": 7.137, "volume": 19.86, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 7.143, "high": 7.143, "low": 7.119, "close": 7.119, "volume": 141.99, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 7.136, "high": 7.136, "low": 7.093, "close": 7.093, "volume": 2.26, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 7.09, "high": 7.09, "low": 7.06, "close": 7.06, "volume": 152.41, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 7.06, "high": 7.06, "low": 7.06, "close": 7.06, "volume": 0.0, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 7.08, "high": 7.143, "low": 7.017, "close": 7.017, "volume": 121.99, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 6.982, "high": 6.982, "low": 6.892, "close": 6.892, "volume": 213.33, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 6.892, "high": 6.892, "low": 6.879, "close": 6.879, "volume": 13.72, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 6.914, "high": 6.924, "low": 6.906, "close": 6.924, "volume": 41.68, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 6.953, "high": 6.953, "low": 6.953, "close": 6.953, "volume": 0.15, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 6.878, "high": 6.878, "low": 6.878, "close": 6.878, "volume": 3.01, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 6.854, "high": 6.854, "low": 6.789, "close": 6.789, "volume": 73.13, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 6.777, "high": 6.777, "low": 6.677, "close": 6.677, "volume": 38.52, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 6.655, "high": 6.677, "low": 6.655, "close": 6.677, "volume": 18.57, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 6.727, "high": 6.739, "low": 6.713, "close": 6.713, "volume": 17.33, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 6.739, "high": 6.795, "low": 6.739, "close": 6.795, "volume": 64.19, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 6.755, "high": 6.778, "low": 6.707, "close": 6.707, "volume": 53.3, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 6.677, "high": 6.763, "low": 6.644, "close": 6.644, "volume": 50.93, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 6.626, "high": 6.626, "low": 6.618, "close": 6.618, "volume": 11.25, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 6.611, "high": 6.611, "low": 6.611, "close": 6.611, "volume": 3.71, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 6.611, "high": 6.611, "low": 6.611, "close": 6.611, "volume": 0.0, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 6.589, "high": 6.589, "low": 6.546, "close": 6.546, "volume": 191.28, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 6.631, "high": 6.631, "low": 6.631, "close": 6.631, "volume": 3.75, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 6.613, "high": 6.613, "low": 6.613, "close": 6.613, "volume": 20.0, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 6.625, "high": 6.625, "low": 6.625, "close": 6.625, "volume": 5.77, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 6.625, "high": 6.625, "low": 6.625, "close": 6.625, "volume": 0.0, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 6.625, "high": 6.625, "low": 6.625, "close": 6.625, "volume": 0.0, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 6.595, "high": 6.619, "low": 6.574, "close": 6.602, "volume": 55.24, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 6.663, "high": 6.77, "low": 6.663, "close": 6.722, "volume": 403.72, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 6.707, "high": 6.707, "low": 6.546, "close": 6.546, "volume": 28.41, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 6.631, "high": 6.696, "low": 6.631, "close": 6.696, "volume": 11.19, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 6.611, "high": 6.611, "low": 6.611, "close": 6.611, "volume": 3.71, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 6.611, "high": 6.611, "low": 6.611, "close": 6.611, "volume": 0.0, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 6.578, "high": 6.578, "low": 6.509, "close": 6.509, "volume": 62.17, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 6.5, "high": 6.5, "low": 6.449, "close": 6.449, "volume": 24.06, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 6.435, "high": 6.435, "low": 6.328, "close": 6.328, "volume": 48.78, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 3.86, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 6.468, "high": 6.468, "low": 6.322, "close": 6.338, "volume": 34.03, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 6.381, "high": 6.381, "low": 6.291, "close": 6.291, "volume": 7.0, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 6.372, "high": 6.372, "low": 6.355, "close": 6.355, "volume": 82.57, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 6.404, "high": 6.435, "low": 6.404, "close": 6.435, "volume": 382.15, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 6.353, "high": 6.353, "low": 6.26, "close": 6.26, "volume": 50.17, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 6.23, "high": 6.23, "low": 6.183, "close": 6.183, "volume": 18.83, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 6.278, "high": 6.404, "low": 6.278, "close": 6.404, "volume": 22.78, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 6.435, "high": 6.47, "low": 6.435, "close": 6.47, "volume": 10.88, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 6.5, "high": 6.5, "low": 6.417, "close": 6.417, "volume": 7.64, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 6.385, "high": 6.385, "low": 6.23, "close": 6.23, "volume": 57.84, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 6.229, "high": 6.229, "low": 6.198, "close": 6.198, "volume": 7.9, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 6.278, "high": 6.278, "low": 6.236, "close": 6.236, "volume": 4.31, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 6.198, "high": 6.198, "low": 6.166, "close": 6.166, "volume": 72.81, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 6.247, "high": 6.247, "low": 6.19, "close": 6.193, "volume": 46.38, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 6.167, "high": 6.215, "low": 6.124, "close": 6.215, "volume": 40.71, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 6.247, "high": 6.247, "low": 6.247, "close": 6.247, "volume": 3.98, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 6.247, "high": 6.247, "low": 6.247, "close": 6.247, "volume": 0.0, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 6.27, "high": 6.309, "low": 6.27, "close": 6.309, "volume": 107.71, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 6.309, "high": 6.309, "low": 6.309, "close": 6.309, "volume": 0.0, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 6.341, "high": 6.341, "low": 6.341, "close": 6.341, "volume": 3.92, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 6.359, "high": 6.359, "low": 6.359, "close": 6.359, "volume": 9.71, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 6.372, "high": 6.373, "low": 6.372, "close": 6.373, "volume": 7.08, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 6.373, "high": 6.373, "low": 6.373, "close": 6.373, "volume": 0.0, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 6.291, "high": 6.291, "low": 6.229, "close": 6.229, "volume": 15.01, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 6.309, "high": 6.372, "low": 6.309, "close": 6.372, "volume": 16.15, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 6.36, "high": 6.404, "low": 6.36, "close": 6.404, "volume": 17.06, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 6.435, "high": 6.435, "low": 6.393, "close": 6.394, "volume": 160.11, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 6.353, "high": 6.353, "low": 6.322, "close": 6.322, "volume": 7.74, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 6.291, "high": 6.318, "low": 6.291, "close": 6.318, "volume": 4.9, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 6.26, "high": 6.26, "low": 6.229, "close": 6.23, "volume": 9.88, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 6.23, "high": 6.23, "low": 6.23, "close": 6.23, "volume": 0.0, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 6.279, "high": 6.279, "low": 6.229, "close": 6.229, "volume": 3.6, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 6.229, "high": 6.229, "low": 6.229, "close": 6.229, "volume": 0.0, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 6.229, "high": 6.229, "low": 6.229, "close": 6.229, "volume": 0.0, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 6.215, "high": 6.215, "low": 6.215, "close": 6.215, "volume": 80.45, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 6.198, "high": 6.198, "low": 6.146, "close": 6.146, "volume": 11.36, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 0.0, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 6.137, "high": 6.137, "low": 6.045, "close": 6.045, "volume": 57.01, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 6.114, "high": 6.124, "low": 6.114, "close": 6.124, "volume": 5.71, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 6.046, "high": 6.046, "low": 5.954, "close": 5.954, "volume": 133.25, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 5.927, "high": 5.937, "low": 5.865, "close": 5.865, "volume": 210.56, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 5.944, "high": 5.944, "low": 5.944, "close": 5.944, "volume": 4.18, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 5.868, "high": 5.928, "low": 5.868, "close": 5.928, "volume": 96.08, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 5.916, "high": 5.973, "low": 5.916, "close": 5.973, "volume": 10.32, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 5.897, "high": 5.897, "low": 5.897, "close": 5.897, "volume": 4.16, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 5.897, "high": 5.897, "low": 5.897, "close": 5.897, "volume": 0.0, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 5.897, "high": 5.897, "low": 5.897, "close": 5.897, "volume": 0.0, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 5.892, "high": 5.892, "low": 5.868, "close": 5.868, "volume": 5.87, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 5.839, "high": 5.839, "low": 5.827, "close": 5.827, "volume": 159.78, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 5.906, "high": 5.906, "low": 5.906, "close": 5.906, "volume": 84.65, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 5.906, "high": 5.906, "low": 5.906, "close": 5.906, "volume": 0.0, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 5.906, "high": 5.906, "low": 5.906, "close": 5.906, "volume": 0.0, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 5.81, "high": 5.81, "low": 5.753, "close": 5.755, "volume": 19.72, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 5.827, "high": 5.857, "low": 5.827, "close": 5.857, "volume": 8.52, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 5.857, "high": 5.857, "low": 5.857, "close": 5.857, "volume": 0.0, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 5.782, "high": 5.782, "low": 5.703, "close": 5.703, "volume": 25.27, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 5.77, "high": 5.77, "low": 5.77, "close": 5.77, "volume": 0.17, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 5.797, "high": 5.797, "low": 5.797, "close": 5.797, "volume": 0.18, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 5.797, "high": 5.797, "low": 5.797, "close": 5.797, "volume": 0.0, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 5.797, "high": 5.797, "low": 5.797, "close": 5.797, "volume": 0.0, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 5.797, "high": 5.797, "low": 5.797, "close": 5.797, "volume": 0.0, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 5.7, "high": 5.7, "low": 5.668, "close": 5.668, "volume": 20.66, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 5.741, "high": 5.741, "low": 5.741, "close": 5.741, "volume": 4.33, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 5.741, "high": 5.741, "low": 5.741, "close": 5.741, "volume": 0.0, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 5.752, "high": 5.752, "low": 5.752, "close": 5.752, "volume": 0.87, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 5.752, "high": 5.752, "low": 5.752, "close": 5.752, "volume": 0.0, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 5.752, "high": 5.752, "low": 5.752, "close": 5.752, "volume": 0.0, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 5.77, "high": 5.77, "low": 5.77, "close": 5.77, "volume": 4.31, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 5.798, "high": 5.914, "low": 5.798, "close": 5.914, "volume": 48.73, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 5.944, "high": 5.944, "low": 5.944, "close": 5.944, "volume": 4.18, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 5.966, "high": 5.966, "low": 5.966, "close": 5.966, "volume": 39.41, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 5.973, "high": 6.033, "low": 5.973, "close": 6.033, "volume": 294.3, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 6.008, "high": 6.008, "low": 5.956, "close": 5.956, "volume": 7.88, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 5.927, "high": 5.927, "low": 5.927, "close": 5.927, "volume": 4.14, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 5.897, "high": 5.897, "low": 5.897, "close": 5.897, "volume": 4.16, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 5.892, "high": 5.939, "low": 5.882, "close": 5.939, "volume": 4.36, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 5.967, "high": 6.033, "low": 5.967, "close": 6.033, "volume": 12.93, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 6.062, "high": 6.215, "low": 6.062, "close": 6.215, "volume": 224.34, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 6.229, "high": 6.309, "low": 6.229, "close": 6.309, "volume": 114.28, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 6.279, "high": 6.308, "low": 6.279, "close": 6.286, "volume": 10.88, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 6.279, "high": 6.279, "low": 6.065, "close": 6.065, "volume": 32.71, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 6.046, "high": 6.046, "low": 5.954, "close": 5.954, "volume": 31.41, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 5.939, "high": 5.939, "low": 5.839, "close": 5.839, "volume": 171.89, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 5.81, "high": 5.827, "low": 5.69, "close": 5.827, "volume": 116.67, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 5.857, "high": 5.944, "low": 5.857, "close": 5.868, "volume": 131.4, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 5.839, "high": 5.973, "low": 5.81, "close": 5.973, "volume": 27.36, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 5.983, "high": 6.154, "low": 5.983, "close": 6.154, "volume": 34.27, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 6.076, "high": 6.154, "low": 5.939, "close": 5.939, "volume": 38.5, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 5.927, "high": 5.927, "low": 5.89, "close": 5.89, "volume": 9.37, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 5.868, "high": 5.868, "low": 5.81, "close": 5.834, "volume": 24.42, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 5.817, "high": 5.817, "low": 5.753, "close": 5.753, "volume": 20.65, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 5.724, "high": 5.724, "low": 5.668, "close": 5.668, "volume": 34.7, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 5.741, "high": 5.741, "low": 5.741, "close": 5.741, "volume": 4.33, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 5.77, "high": 5.77, "low": 5.668, "close": 5.668, "volume": 12.95, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 5.741, "high": 5.798, "low": 5.74, "close": 5.798, "volume": 14.64, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 5.747, "high": 5.747, "low": 5.724, "close": 5.724, "volume": 11.29, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 5.723, "high": 5.723, "low": 5.723, "close": 5.723, "volume": 5.79, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 5.723, "high": 5.723, "low": 5.723, "close": 5.723, "volume": 0.0, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 5.723, "high": 5.723, "low": 5.723, "close": 5.723, "volume": 0.0, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 5.696, "high": 5.696, "low": 5.696, "close": 5.696, "volume": 4.31, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 5.696, "high": 5.82, "low": 5.696, "close": 5.82, "volume": 64.26, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 5.827, "high": 5.843, "low": 5.827, "close": 5.843, "volume": 8.0, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 5.857, "high": 5.857, "low": 5.822, "close": 5.822, "volume": 30.73, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 5.822, "high": 5.973, "low": 5.822, "close": 5.973, "volume": 37.12, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 5.999, "high": 6.033, "low": 5.956, "close": 5.956, "volume": 15.56, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 5.927, "high": 5.938, "low": 5.897, "close": 5.91, "volume": 283.23, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 5.973, "high": 5.973, "low": 5.973, "close": 5.973, "volume": 4.16, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 5.973, "high": 5.973, "low": 5.973, "close": 5.973, "volume": 0.0, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 5.973, "high": 5.973, "low": 5.973, "close": 5.973, "volume": 0.0, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 5.973, "high": 5.973, "low": 5.973, "close": 5.973, "volume": 0.0, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 5.897, "high": 5.897, "low": 5.897, "close": 5.897, "volume": 4.16, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 5.915, "high": 6.004, "low": 5.897, "close": 5.897, "volume": 25.8, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 5.868, "high": 6.033, "low": 5.865, "close": 6.033, "volume": 32.14, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 6.063, "high": 6.105, "low": 6.016, "close": 6.016, "volume": 74.57, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 6.005, "high": 6.005, "low": 5.986, "close": 5.986, "volume": 20.75, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 5.956, "high": 5.956, "low": 5.954, "close": 5.954, "volume": 7.37, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 6.033, "high": 6.094, "low": 6.033, "close": 6.094, "volume": 15.48, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 6.016, "high": 6.016, "low": 5.956, "close": 5.956, "volume": 12.3, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 5.954, "high": 5.954, "low": 5.954, "close": 5.954, "volume": 3.25, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 5.927, "high": 5.927, "low": 5.927, "close": 5.927, "volume": 4.14, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 5.897, "high": 5.897, "low": 5.876, "close": 5.876, "volume": 4.36, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 5.868, "high": 5.868, "low": 5.839, "close": 5.839, "volume": 45.88, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 5.81, "high": 5.81, "low": 5.81, "close": 5.81, "volume": 4.22, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 5.782, "high": 5.782, "low": 5.777, "close": 5.777, "volume": 7.5, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 5.753, "high": 5.753, "low": 5.751, "close": 5.751, "volume": 73.81, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 5.751, "high": 5.751, "low": 5.751, "close": 5.751, "volume": 0.0, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 5.751, "high": 5.751, "low": 5.751, "close": 5.751, "volume": 0.0, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 5.751, "high": 5.751, "low": 5.751, "close": 5.751, "volume": 0.0, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 5.827, "high": 5.841, "low": 5.817, "close": 5.841, "volume": 115.57, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 5.753, "high": 5.753, "low": 5.724, "close": 5.724, "volume": 12.33, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 5.798, "high": 5.885, "low": 5.798, "close": 5.885, "volume": 20.58, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 5.909, "high": 5.944, "low": 5.909, "close": 5.944, "volume": 11.56, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 5.973, "high": 5.973, "low": 5.973, "close": 5.973, "volume": 4.16, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 5.897, "high": 5.897, "low": 5.897, "close": 5.897, "volume": 4.16, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 5.973, "high": 6.103, "low": 5.966, "close": 5.986, "volume": 127.98, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 6.035, "high": 6.063, "low": 6.035, "close": 6.063, "volume": 4.27, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 6.063, "high": 6.063, "low": 6.063, "close": 6.063, "volume": 0.0, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 5.986, "high": 6.033, "low": 5.956, "close": 6.033, "volume": 29.04, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 6.063, "high": 6.521, "low": 6.063, "close": 6.374, "volume": 858.89, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 6.353, "high": 6.372, "low": 6.279, "close": 6.372, "volume": 23.05, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 6.388, "high": 6.388, "low": 6.355, "close": 6.355, "volume": 9.0, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 6.352, "high": 6.47, "low": 6.352, "close": 6.465, "volume": 27.06, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 6.48, "high": 6.48, "low": 6.291, "close": 6.291, "volume": 44.92, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 6.279, "high": 6.279, "low": 6.26, "close": 6.26, "volume": 5.62, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 6.23, "high": 6.23, "low": 6.167, "close": 6.167, "volume": 28.99, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 6.247, "high": 6.278, "low": 6.247, "close": 6.278, "volume": 7.94, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 6.198, "high": 6.198, "low": 6.198, "close": 6.198, "volume": 3.96, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 6.167, "high": 6.169, "low": 6.16, "close": 6.169, "volume": 96.51, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 6.247, "high": 6.341, "low": 6.167, "close": 6.341, "volume": 23.92, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 6.308, "high": 6.352, "low": 6.248, "close": 6.308, "volume": 91.46, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 6.341, "high": 6.435, "low": 6.289, "close": 6.422, "volume": 440.14, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 6.353, "high": 6.353, "low": 6.016, "close": 6.016, "volume": 147.01, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 6.016, "high": 6.124, "low": 6.016, "close": 6.046, "volume": 17.86, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 6.093, "high": 6.154, "low": 6.093, "close": 6.154, "volume": 8.27, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 6.16, "high": 6.16, "low": 6.16, "close": 6.16, "volume": 22.0, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 6.184, "high": 6.185, "low": 6.106, "close": 6.106, "volume": 11.22, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 24.7, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 6.185, "high": 6.309, "low": 6.185, "close": 6.217, "volume": 36.4, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 6.302, "high": 6.373, "low": 6.279, "close": 6.373, "volume": 75.71, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 6.404, "high": 6.454, "low": 6.322, "close": 6.322, "volume": 97.53, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 6.354, "high": 6.354, "low": 6.354, "close": 6.354, "volume": 1.72, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 6.404, "high": 6.47, "low": 6.404, "close": 6.439, "volume": 392.48, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 6.42, "high": 6.42, "low": 6.385, "close": 6.404, "volume": 414.46, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 6.401, "high": 6.439, "low": 6.353, "close": 6.353, "volume": 68.52, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 6.338, "high": 6.338, "low": 6.291, "close": 6.291, "volume": 11.53, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 6.288, "high": 6.372, "low": 6.281, "close": 6.372, "volume": 5.9, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 6.389, "high": 6.47, "low": 6.389, "close": 6.47, "volume": 15.3, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 6.49, "high": 6.568, "low": 6.439, "close": 6.439, "volume": 66.15, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 6.442, "high": 6.442, "low": 6.417, "close": 6.417, "volume": 28.99, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 6.389, "high": 6.439, "low": 6.389, "close": 6.439, "volume": 1.0, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 6.389, "high": 6.439, "low": 6.385, "close": 6.439, "volume": 4.84, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 6.389, "high": 6.389, "low": 6.338, "close": 6.389, "volume": 5.36, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 6.435, "high": 6.439, "low": 6.435, "close": 6.439, "volume": 4.36, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 6.468, "high": 6.54, "low": 6.468, "close": 6.49, "volume": 860.19, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 6.48, "high": 6.48, "low": 6.417, "close": 6.417, "volume": 23.56, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 6.455, "high": 6.455, "low": 6.455, "close": 6.455, "volume": 1.73, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 6.392, "high": 6.392, "low": 6.392, "close": 6.392, "volume": 9.37, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 6.39, "high": 6.39, "low": 6.385, "close": 6.385, "volume": 15.08, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 6.399, "high": 6.399, "low": 6.353, "close": 6.353, "volume": 27.23, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 6.34, "high": 6.34, "low": 6.322, "close": 6.322, "volume": 9.3, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 6.335, "high": 6.379, "low": 6.323, "close": 6.354, "volume": 29.35, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 6.389, "high": 6.439, "low": 6.389, "close": 6.439, "volume": 23.0, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 6.439, "high": 6.468, "low": 6.385, "close": 6.439, "volume": 113.93, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 6.468, "high": 6.607, "low": 6.467, "close": 6.565, "volume": 727.41, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 6.532, "high": 6.792, "low": 6.532, "close": 6.621, "volume": 1311.29, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 6.692, "high": 6.742, "low": 6.692, "close": 6.742, "volume": 58.19, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 6.692, "high": 6.692, "low": 6.563, "close": 6.563, "volume": 40.72, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 6.546, "high": 6.591, "low": 6.54, "close": 6.591, "volume": 4.75, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 6.54, "high": 6.54, "low": 6.417, "close": 6.417, "volume": 912.16, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 6.49, "high": 6.5, "low": 6.439, "close": 6.439, "volume": 8.02, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 6.49, "high": 6.54, "low": 6.49, "close": 6.539, "volume": 82.64, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 6.565, "high": 6.597, "low": 6.553, "close": 6.597, "volume": 16.8, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 6.54, "high": 6.548, "low": 6.513, "close": 6.548, "volume": 21.45, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 6.49, "high": 6.49, "low": 6.136, "close": 6.136, "volume": 264.79, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 6.106, "high": 6.106, "low": 5.985, "close": 6.094, "volume": 290.42, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 6.124, "high": 6.215, "low": 6.124, "close": 6.203, "volume": 262.64, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 6.237, "high": 6.247, "low": 6.187, "close": 6.237, "volume": 37.44, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 6.187, "high": 6.187, "low": 6.136, "close": 6.136, "volume": 13.03, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 6.106, "high": 6.146, "low": 6.086, "close": 6.146, "volume": 86.7, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 6.185, "high": 6.23, "low": 6.185, "close": 6.205, "volume": 63.09, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 6.205, "high": 6.205, "low": 6.205, "close": 6.205, "volume": 80.0, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 6.205, "high": 6.205, "low": 6.205, "close": 6.205, "volume": 0.0, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 6.136, "high": 6.144, "low": 6.106, "close": 6.106, "volume": 89.73, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 6.086, "high": 6.136, "low": 6.086, "close": 6.086, "volume": 1.5, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 6.105, "high": 6.105, "low": 6.076, "close": 6.076, "volume": 4.37, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 6.048, "high": 6.048, "low": 5.954, "close": 5.954, "volume": 68.0, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 5.971, "high": 6.035, "low": 5.971, "close": 6.035, "volume": 10.76, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 6.063, "high": 6.063, "low": 6.058, "close": 6.06, "volume": 60.47, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 6.086, "high": 6.093, "low": 6.066, "close": 6.087, "volume": 104.38, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 6.094, "high": 6.094, "low": 6.094, "close": 6.094, "volume": 4.08, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 6.124, "high": 6.136, "low": 6.124, "close": 6.136, "volume": 4.56, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 6.086, "high": 6.086, "low": 6.086, "close": 6.086, "volume": 0.5, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 6.086, "high": 6.086, "low": 6.086, "close": 6.086, "volume": 0.0, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 6.136, "high": 6.154, "low": 6.136, "close": 6.154, "volume": 5.2, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 6.086, "high": 6.086, "low": 6.086, "close": 6.086, "volume": 0.5, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 6.136, "high": 6.158, "low": 6.133, "close": 6.133, "volume": 9.78, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 6.177, "high": 6.215, "low": 6.177, "close": 6.215, "volume": 15.75, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 6.236, "high": 6.236, "low": 6.236, "close": 6.236, "volume": 4.01, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 6.237, "high": 6.247, "low": 6.237, "close": 6.247, "volume": 4.48, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 6.218, "high": 6.218, "low": 6.187, "close": 6.187, "volume": 2.1, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 6.168, "high": 6.168, "low": 6.167, "close": 6.167, "volume": 4.47, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 6.237, "high": 6.237, "low": 6.237, "close": 6.237, "volume": 0.5, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 6.247, "high": 6.306, "low": 6.237, "close": 6.237, "volume": 28.79, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 6.223, "high": 6.224, "low": 6.187, "close": 6.187, "volume": 50.57, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 6.187, "high": 6.187, "low": 6.187, "close": 6.187, "volume": 0.0, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 6.187, "high": 6.187, "low": 6.187, "close": 6.187, "volume": 0.0, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 3.98, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 6.137, "high": 6.137, "low": 6.136, "close": 6.136, "volume": 7.75, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 4.02, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 6.086, "high": 6.086, "low": 6.035, "close": 6.035, "volume": 12.35, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 6.016, "high": 6.022, "low": 5.997, "close": 5.997, "volume": 19.12, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 5.986, "high": 6.035, "low": 5.985, "close": 6.03, "volume": 437.85, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 6.063, "high": 6.094, "low": 6.063, "close": 6.094, "volume": 8.68, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 6.057, "high": 6.057, "low": 6.057, "close": 6.057, "volume": 1.8, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 6.051, "high": 6.051, "low": 6.051, "close": 6.051, "volume": 24.0, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 6.035, "high": 6.035, "low": 6.035, "close": 6.035, "volume": 0.5, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 6.031, "high": 6.031, "low": 5.985, "close": 5.985, "volume": 10.48, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 5.956, "high": 5.956, "low": 5.916, "close": 5.916, "volume": 446.35, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 5.902, "high": 5.902, "low": 5.899, "close": 5.899, "volume": 6.09, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 5.985, "high": 5.985, "low": 5.985, "close": 5.985, "volume": 0.5, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 5.985, "high": 5.985, "low": 5.985, "close": 5.985, "volume": 0.0, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 6.004, "high": 6.035, "low": 6.004, "close": 6.035, "volume": 8.76, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 6.063, "high": 6.063, "low": 6.063, "close": 6.063, "volume": 4.1, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 6.063, "high": 6.063, "low": 6.063, "close": 6.063, "volume": 0.0, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 5.986, "high": 5.986, "low": 5.934, "close": 5.985, "volume": 10.55, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 6.033, "high": 6.035, "low": 6.033, "close": 6.035, "volume": 4.62, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 6.035, "high": 6.035, "low": 6.035, "close": 6.035, "volume": 0.0, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 6.035, "high": 6.035, "low": 6.035, "close": 6.035, "volume": 0.0, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 6.063, "high": 6.086, "low": 6.063, "close": 6.073, "volume": 6.23, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 6.035, "high": 6.035, "low": 6.035, "close": 6.035, "volume": 0.5, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 6.035, "high": 6.035, "low": 6.035, "close": 6.035, "volume": 0.0, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 6.086, "high": 6.154, "low": 6.071, "close": 6.154, "volume": 27.98, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 1.67, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 6.167, "high": 6.212, "low": 6.167, "close": 6.212, "volume": 34.65, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 6.215, "high": 6.215, "low": 6.212, "close": 6.212, "volume": 10.28, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 1.62, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 27.53, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 6.237, "high": 6.288, "low": 6.237, "close": 6.288, "volume": 13.87, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 6.237, "high": 6.32, "low": 6.237, "close": 6.32, "volume": 6.72, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 6.338, "high": 6.5, "low": 6.338, "close": 6.5, "volume": 378.32, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 6.519, "high": 6.591, "low": 6.502, "close": 6.502, "volume": 89.01, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 6.586, "high": 6.641, "low": 6.54, "close": 6.591, "volume": 126.99, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 6.598, "high": 6.598, "low": 6.54, "close": 6.54, "volume": 8.59, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 6.591, "high": 6.591, "low": 6.591, "close": 6.591, "volume": 0.5, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 6.591, "high": 6.591, "low": 6.591, "close": 6.591, "volume": 0.0, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 6.594, "high": 6.641, "low": 6.594, "close": 6.641, "volume": 14.33, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 6.598, "high": 6.598, "low": 6.513, "close": 6.513, "volume": 18.13, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 6.49, "high": 6.49, "low": 6.417, "close": 6.417, "volume": 30.39, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 6.411, "high": 6.51, "low": 6.41, "close": 6.51, "volume": 117.35, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 6.532, "high": 6.54, "low": 6.439, "close": 6.49, "volume": 16.26, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 6.439, "high": 6.439, "low": 6.405, "close": 6.405, "volume": 41.07, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 6.389, "high": 6.439, "low": 6.385, "close": 6.412, "volume": 24.86, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 6.389, "high": 6.411, "low": 6.389, "close": 6.411, "volume": 8.76, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 6.396, "high": 6.439, "low": 6.396, "close": 6.439, "volume": 22.37, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 6.456, "high": 6.5, "low": 6.456, "close": 6.5, "volume": 20.37, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 6.518, "high": 6.518, "low": 6.473, "close": 6.473, "volume": 16.59, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 6.439, "high": 6.49, "low": 6.439, "close": 6.49, "volume": 1.0, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 6.439, "high": 6.439, "low": 6.417, "close": 6.417, "volume": 4.32, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 6.389, "high": 6.389, "low": 6.288, "close": 6.351, "volume": 130.6, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 6.372, "high": 6.404, "low": 6.372, "close": 6.404, "volume": 103.1, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 6.432, "high": 6.49, "low": 6.432, "close": 6.439, "volume": 19.11, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 6.49, "high": 6.584, "low": 6.49, "close": 6.547, "volume": 120.97, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 6.582, "high": 6.641, "low": 6.582, "close": 6.641, "volume": 19.5, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 6.649, "high": 6.741, "low": 6.54, "close": 6.54, "volume": 270.27, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 6.569, "high": 6.641, "low": 6.569, "close": 6.641, "volume": 17.61, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 6.663, "high": 6.749, "low": 6.663, "close": 6.721, "volume": 142.02, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 6.692, "high": 6.692, "low": 6.637, "close": 6.679, "volume": 25.1, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 6.692, "high": 6.692, "low": 6.692, "close": 6.692, "volume": 0.5, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 6.666, "high": 6.666, "low": 6.628, "close": 6.661, "volume": 18.78, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 6.692, "high": 6.692, "low": 6.692, "close": 6.692, "volume": 0.5, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 6.725, "high": 6.77, "low": 6.54, "close": 6.54, "volume": 130.55, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 6.519, "high": 6.519, "low": 6.481, "close": 6.491, "volume": 55.61, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 6.484, "high": 6.494, "low": 6.484, "close": 6.494, "volume": 33.48, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 6.495, "high": 6.565, "low": 6.495, "close": 6.565, "volume": 45.08, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 6.591, "high": 6.641, "low": 6.591, "close": 6.605, "volume": 29.38, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 6.591, "high": 6.591, "low": 6.546, "close": 6.546, "volume": 4.25, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 6.54, "high": 6.54, "low": 6.516, "close": 6.516, "volume": 2.42, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 6.513, "high": 6.513, "low": 6.481, "close": 6.481, "volume": 8.06, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 6.458, "high": 6.458, "low": 6.458, "close": 6.458, "volume": 1.85, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 6.449, "high": 6.449, "low": 6.316, "close": 6.316, "volume": 156.65, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 6.316, "high": 6.316, "low": 6.316, "close": 6.316, "volume": 0.0, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 6.298, "high": 6.389, "low": 6.26, "close": 6.389, "volume": 50.16, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 6.344, "high": 6.344, "low": 6.315, "close": 6.315, "volume": 373.01, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 6.315, "high": 6.326, "low": 6.288, "close": 6.288, "volume": 1847.71, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 6.338, "high": 6.389, "low": 6.338, "close": 6.387, "volume": 68.39, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 6.404, "high": 6.713, "low": 6.404, "close": 6.686, "volume": 189.5, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 6.641, "high": 6.692, "low": 6.597, "close": 6.681, "volume": 18.22, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 6.641, "high": 6.641, "low": 6.641, "close": 6.641, "volume": 0.5, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 6.692, "high": 6.828, "low": 6.692, "close": 6.71, "volume": 284.24, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 6.724, "high": 6.96, "low": 6.724, "close": 6.932, "volume": 149.48, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 6.922, "high": 6.922, "low": 6.843, "close": 6.843, "volume": 23.07, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 6.835, "high": 6.899, "low": 6.779, "close": 6.899, "volume": 45.04, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 6.933, "high": 6.971, "low": 6.862, "close": 6.862, "volume": 102.52, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 6.889, "high": 6.89, "low": 6.811, "close": 6.827, "volume": 64.52, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 6.809, "high": 6.821, "low": 6.776, "close": 6.776, "volume": 48.41, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 6.749, "high": 6.749, "low": 6.677, "close": 6.705, "volume": 31.19, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 6.662, "high": 6.742, "low": 6.641, "close": 6.742, "volume": 29.42, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 6.692, "high": 6.742, "low": 6.678, "close": 6.723, "volume": 9.01, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 6.749, "high": 6.749, "low": 6.692, "close": 6.692, "volume": 2.12, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 6.692, "high": 6.692, "low": 6.692, "close": 6.692, "volume": 0.0, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 6.644, "high": 6.644, "low": 6.61, "close": 6.61, "volume": 869.61, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 20.5, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 6.692, "high": 6.709, "low": 6.688, "close": 6.709, "volume": 5.92, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 6.669, "high": 6.682, "low": 6.611, "close": 6.611, "volume": 6.73, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 6.692, "high": 6.862, "low": 6.692, "close": 6.862, "volume": 53.63, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 6.864, "high": 7.214, "low": 6.864, "close": 7.214, "volume": 882.14, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 7.217, "high": 7.234, "low": 7.12, "close": 7.234, "volume": 901.18, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 7.247, "high": 7.55, "low": 7.208, "close": 7.531, "volume": 1165.93, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 7.5, "high": 7.66, "low": 7.41, "close": 7.5, "volume": 391.4, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 7.506, "high": 7.506, "low": 7.216, "close": 7.216, "volume": 948.0, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 7.286, "high": 7.298, "low": 7.109, "close": 7.109, "volume": 71.3, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 7.16, "high": 7.197, "low": 7.138, "close": 7.138, "volume": 8.63, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 7.126, "high": 7.141, "low": 7.126, "close": 7.133, "volume": 445.61, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 7.197, "high": 7.21, "low": 7.146, "close": 7.146, "volume": 2.77, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 7.096, "high": 7.146, "low": 7.087, "close": 7.146, "volume": 5.83, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 7.096, "high": 7.146, "low": 7.096, "close": 7.146, "volume": 1.0, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 7.13, "high": 7.13, "low": 7.13, "close": 7.13, "volume": 1.54, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 7.096, "high": 7.096, "low": 7.02, "close": 7.02, "volume": 34.63, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 7.02, "high": 7.07, "low": 6.838, "close": 6.838, "volume": 116.51, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 6.893, "high": 6.894, "low": 6.773, "close": 6.865, "volume": 808.14, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 6.892, "high": 6.894, "low": 6.777, "close": 6.777, "volume": 7.99, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 6.743, "high": 6.79, "low": 6.737, "close": 6.737, "volume": 19.72, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 6.721, "high": 6.721, "low": 6.704, "close": 6.704, "volume": 39.34, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 6.793, "high": 6.797, "low": 6.71, "close": 6.752, "volume": 43.67, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 6.692, "high": 6.692, "low": 6.67, "close": 6.68, "volume": 92.57, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 6.68, "high": 6.68, "low": 6.68, "close": 6.68, "volume": 0.0, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 6.68, "high": 6.68, "low": 6.68, "close": 6.68, "volume": 0.0, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 6.683, "high": 6.683, "low": 6.641, "close": 6.641, "volume": 65.68, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 6.66, "high": 6.66, "low": 6.54, "close": 6.54, "volume": 53.17, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 6.591, "high": 6.663, "low": 6.322, "close": 6.322, "volume": 222.43, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 6.404, "high": 6.49, "low": 6.404, "close": 6.439, "volume": 16.26, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 6.49, "high": 6.559, "low": 6.49, "close": 6.559, "volume": 16.88, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 6.565, "high": 6.597, "low": 6.49, "close": 6.49, "volume": 16.01, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 6.481, "high": 6.54, "low": 6.449, "close": 6.54, "volume": 11.91, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 6.558, "high": 6.591, "low": 6.49, "close": 6.591, "volume": 45.04, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 6.597, "high": 6.663, "low": 6.481, "close": 6.481, "volume": 112.78, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 6.565, "high": 6.565, "low": 6.565, "close": 6.565, "volume": 3.79, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 6.565, "high": 6.565, "low": 6.565, "close": 6.565, "volume": 0.0, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 6.549, "high": 6.549, "low": 6.481, "close": 6.481, "volume": 11.8, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 6.565, "high": 6.565, "low": 6.565, "close": 6.565, "volume": 3.79, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 6.565, "high": 6.631, "low": 6.565, "close": 6.631, "volume": 74.24, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 6.546, "high": 6.597, "low": 6.513, "close": 6.597, "volume": 12.29, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 6.631, "high": 6.631, "low": 6.513, "close": 6.513, "volume": 11.77, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 6.481, "high": 6.481, "low": 6.481, "close": 6.481, "volume": 3.79, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 6.519, "high": 6.565, "low": 6.519, "close": 6.565, "volume": 4.0, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 6.481, "high": 6.521, "low": 6.255, "close": 6.255, "volume": 74.27, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 6.341, "high": 6.404, "low": 6.341, "close": 6.375, "volume": 13.61, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 6.435, "high": 6.47, "low": 6.402, "close": 6.455, "volume": 36.08, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 6.5, "high": 6.5, "low": 6.5, "close": 6.5, "volume": 3.82, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 6.496, "high": 6.496, "low": 6.496, "close": 6.496, "volume": 5.0, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 6.417, "high": 6.417, "low": 6.417, "close": 6.417, "volume": 3.82, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 6.389, "high": 6.389, "low": 6.193, "close": 6.193, "volume": 63.28, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 6.167, "high": 6.167, "low": 6.133, "close": 6.133, "volume": 22.98, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 6.215, "high": 6.215, "low": 6.076, "close": 6.076, "volume": 65.27, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 6.052, "high": 6.052, "low": 5.954, "close": 5.954, "volume": 47.69, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 5.927, "high": 6.033, "low": 5.927, "close": 6.033, "volume": 12.4, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 5.956, "high": 5.956, "low": 5.927, "close": 5.927, "volume": 8.26, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 5.927, "high": 6.004, "low": 5.897, "close": 6.004, "volume": 31.13, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 6.033, "high": 6.033, "low": 6.033, "close": 6.033, "volume": 4.12, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 6.014, "high": 6.063, "low": 6.014, "close": 6.063, "volume": 65.68, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 6.063, "high": 6.063, "low": 6.063, "close": 6.063, "volume": 0.0, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 6.063, "high": 6.063, "low": 6.063, "close": 6.063, "volume": 0.0, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 6.009, "high": 6.009, "low": 6.009, "close": 6.009, "volume": 3.01, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 5.986, "high": 5.986, "low": 5.986, "close": 5.986, "volume": 4.1, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 5.986, "high": 5.986, "low": 5.986, "close": 5.986, "volume": 0.0, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 5.986, "high": 5.986, "low": 5.986, "close": 5.986, "volume": 0.0, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 6.063, "high": 6.094, "low": 6.016, "close": 6.016, "volume": 35.42, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 6.079, "high": 6.094, "low": 6.078, "close": 6.094, "volume": 7.33, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 6.112, "high": 6.124, "low": 6.112, "close": 6.124, "volume": 5.91, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 6.101, "high": 6.168, "low": 6.101, "close": 6.168, "volume": 142.38, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 6.168, "high": 6.168, "low": 6.168, "close": 6.168, "volume": 0.0, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 6.168, "high": 6.168, "low": 6.168, "close": 6.168, "volume": 0.0, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 6.151, "high": 6.151, "low": 6.151, "close": 6.151, "volume": 0.81, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 6.151, "high": 6.151, "low": 6.151, "close": 6.151, "volume": 0.0, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 6.151, "high": 6.151, "low": 6.151, "close": 6.151, "volume": 0.0, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 6.151, "high": 6.151, "low": 6.151, "close": 6.151, "volume": 0.0, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 6.076, "high": 6.076, "low": 6.048, "close": 6.048, "volume": 7.33, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 6.046, "high": 6.052, "low": 6.023, "close": 6.023, "volume": 107.26, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 6.077, "high": 6.077, "low": 5.967, "close": 5.967, "volume": 65.3, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 5.956, "high": 5.973, "low": 5.881, "close": 5.965, "volume": 40.12, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 5.965, "high": 5.965, "low": 5.965, "close": 5.965, "volume": 0.0, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 6.004, "high": 6.28, "low": 6.004, "close": 6.28, "volume": 72.01, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 6.21, "high": 6.21, "low": 6.198, "close": 6.198, "volume": 120.09, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 6.198, "high": 6.198, "low": 6.198, "close": 6.198, "volume": 0.0, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 6.198, "high": 6.198, "low": 6.198, "close": 6.198, "volume": 4.03, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 3.98, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 6.137, "high": 6.137, "low": 6.106, "close": 6.106, "volume": 13.13, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 0.0, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 6.185, "high": 6.215, "low": 6.185, "close": 6.215, "volume": 8.02, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 6.171, "high": 6.171, "low": 6.136, "close": 6.136, "volume": 4.78, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 6.136, "high": 6.136, "low": 6.136, "close": 6.136, "volume": 0.0, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 6.136, "high": 6.136, "low": 6.136, "close": 6.136, "volume": 0.0, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 6.176, "high": 6.215, "low": 6.176, "close": 6.215, "volume": 4.81, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 6.247, "high": 6.278, "low": 6.247, "close": 6.278, "volume": 11.12, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 6.278, "high": 6.278, "low": 6.278, "close": 6.278, "volume": 0.0, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 6.198, "high": 6.198, "low": 6.136, "close": 6.15, "volume": 30.53, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 6.195, "high": 6.202, "low": 6.195, "close": 6.202, "volume": 7.74, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 6.215, "high": 6.278, "low": 6.215, "close": 6.278, "volume": 15.12, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 6.278, "high": 6.278, "low": 6.278, "close": 6.278, "volume": 0.0, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 6.301, "high": 6.309, "low": 6.301, "close": 6.309, "volume": 7.56, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 6.341, "high": 6.373, "low": 6.341, "close": 6.373, "volume": 33.17, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 6.291, "high": 6.291, "low": 6.205, "close": 6.226, "volume": 28.49, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 6.224, "high": 6.224, "low": 6.185, "close": 6.185, "volume": 10.97, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 6.167, "high": 6.167, "low": 6.136, "close": 6.146, "volume": 12.66, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 6.146, "high": 6.146, "low": 6.076, "close": 6.076, "volume": 12.68, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 0.0, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 6.054, "high": 6.056, "low": 6.045, "close": 6.045, "volume": 17.71, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 6.045, "high": 6.045, "low": 6.045, "close": 6.045, "volume": 0.0, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 6.124, "high": 6.154, "low": 6.124, "close": 6.154, "volume": 8.1, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 6.184, "high": 6.185, "low": 6.184, "close": 6.185, "volume": 7.2, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 6.106, "high": 6.107, "low": 6.076, "close": 6.076, "volume": 9.1, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 0.0, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 4.04, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 6.185, "high": 6.185, "low": 6.185, "close": 6.185, "volume": 7.19, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 6.215, "high": 6.26, "low": 6.215, "close": 6.26, "volume": 13.53, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 6.278, "high": 6.278, "low": 6.278, "close": 6.278, "volume": 7.14, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 6.309, "high": 6.309, "low": 6.306, "close": 6.306, "volume": 5.92, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 6.272, "high": 6.341, "low": 6.272, "close": 6.341, "volume": 36.8, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 6.341, "high": 6.341, "low": 6.341, "close": 6.341, "volume": 0.0, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 6.341, "high": 6.341, "low": 6.341, "close": 6.341, "volume": 0.0, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 6.26, "high": 6.286, "low": 6.251, "close": 6.251, "volume": 19.39, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 6.251, "high": 6.251, "low": 6.251, "close": 6.251, "volume": 0.0, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 6.251, "high": 6.251, "low": 6.251, "close": 6.251, "volume": 0.0, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 6.341, "high": 6.408, "low": 6.341, "close": 6.408, "volume": 20.51, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 6.419, "high": 6.457, "low": 6.419, "close": 6.457, "volume": 11.51, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 6.462, "high": 6.5, "low": 6.462, "close": 6.5, "volume": 15.92, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 6.468, "high": 6.54, "low": 6.468, "close": 6.54, "volume": 7.38, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 6.553, "high": 6.553, "low": 6.389, "close": 6.389, "volume": 43.14, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 6.385, "high": 6.385, "low": 6.353, "close": 6.353, "volume": 7.7, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 6.325, "high": 6.325, "low": 6.291, "close": 6.294, "volume": 11.53, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 6.294, "high": 6.294, "low": 6.294, "close": 6.294, "volume": 0.0, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 6.372, "high": 6.389, "low": 6.372, "close": 6.389, "volume": 10.53, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 6.389, "high": 6.389, "low": 6.389, "close": 6.389, "volume": 0.0, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 6.404, "high": 6.435, "low": 6.353, "close": 6.353, "volume": 11.6, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 6.351, "high": 6.351, "low": 6.351, "close": 6.351, "volume": 0.61, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 6.435, "high": 6.439, "low": 6.435, "close": 6.439, "volume": 4.36, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 6.444, "high": 6.472, "low": 6.444, "close": 6.472, "volume": 26.33, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 6.472, "high": 6.472, "low": 6.472, "close": 6.472, "volume": 0.0, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 6.5, "high": 7.088, "low": 6.5, "close": 6.852, "volume": 776.14, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 6.845, "high": 6.845, "low": 6.768, "close": 6.843, "volume": 36.03, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 6.793, "high": 6.793, "low": 6.74, "close": 6.74, "volume": 11.49, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 6.737, "high": 6.737, "low": 6.667, "close": 6.667, "volume": 57.93, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 6.667, "high": 6.667, "low": 6.667, "close": 6.667, "volume": 0.0, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 6.644, "high": 6.644, "low": 6.632, "close": 6.632, "volume": 26.5, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 6.692, "high": 6.73, "low": 6.692, "close": 6.73, "volume": 4.06, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 6.667, "high": 6.692, "low": 6.641, "close": 6.692, "volume": 37.12, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 6.725, "high": 6.725, "low": 6.591, "close": 6.591, "volume": 25.82, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 6.641, "high": 6.641, "low": 6.641, "close": 6.641, "volume": 0.5, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 6.641, "high": 6.641, "low": 6.641, "close": 6.641, "volume": 0.0, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 6.591, "high": 6.641, "low": 6.578, "close": 6.641, "volume": 6.45, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 6.663, "high": 6.663, "low": 6.663, "close": 6.663, "volume": 3.73, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 6.692, "high": 6.696, "low": 6.692, "close": 6.696, "volume": 4.21, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 6.696, "high": 6.696, "low": 6.696, "close": 6.696, "volume": 0.0, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 6.73, "high": 6.742, "low": 6.73, "close": 6.742, "volume": 0.63, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 6.692, "high": 6.742, "low": 6.692, "close": 6.742, "volume": 1.0, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 6.742, "high": 6.742, "low": 6.742, "close": 6.742, "volume": 0.0, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 6.692, "high": 6.692, "low": 6.692, "close": 6.692, "volume": 0.5, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 6.742, "high": 6.797, "low": 6.742, "close": 6.797, "volume": 13.0, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 6.83, "high": 6.83, "low": 6.83, "close": 6.83, "volume": 3.64, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 6.83, "high": 6.83, "low": 6.83, "close": 6.83, "volume": 0.0, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 6.83, "high": 6.83, "low": 6.83, "close": 6.83, "volume": 0.0, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 6.743, "high": 6.743, "low": 6.478, "close": 6.478, "volume": 197.39, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 6.541, "high": 6.541, "low": 6.291, "close": 6.291, "volume": 246.97, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 6.359, "high": 6.372, "low": 6.359, "close": 6.372, "volume": 18.93, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 6.404, "high": 6.5, "low": 6.404, "close": 6.5, "volume": 18.58, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 6.417, "high": 6.417, "low": 6.417, "close": 6.417, "volume": 3.82, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 6.385, "high": 6.386, "low": 6.331, "close": 6.331, "volume": 14.77, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 6.389, "high": 6.401, "low": 6.374, "close": 6.401, "volume": 100.15, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 6.401, "high": 6.401, "low": 6.401, "close": 6.401, "volume": 0.0, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 6.338, "high": 6.338, "low": 6.271, "close": 6.271, "volume": 19.49, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 6.271, "high": 6.271, "low": 6.271, "close": 6.271, "volume": 0.0, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 6.271, "high": 6.271, "low": 6.271, "close": 6.271, "volume": 0.0, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 6.271, "high": 6.271, "low": 6.271, "close": 6.271, "volume": 0.0, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 6.271, "high": 6.271, "low": 6.271, "close": 6.271, "volume": 0.0, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 6.271, "high": 6.271, "low": 6.271, "close": 6.271, "volume": 0.0, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 6.271, "high": 6.271, "low": 6.271, "close": 6.271, "volume": 0.0, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 6.271, "high": 6.271, "low": 6.271, "close": 6.271, "volume": 0.0, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 6.372, "high": 6.372, "low": 6.372, "close": 6.372, "volume": 1.56, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 6.348, "high": 6.348, "low": 6.338, "close": 6.338, "volume": 14.25, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 6.338, "high": 6.338, "low": 6.338, "close": 6.338, "volume": 0.0, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 6.26, "high": 6.26, "low": 6.26, "close": 6.26, "volume": 3.92, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 6.26, "high": 6.26, "low": 6.26, "close": 6.26, "volume": 0.0, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 6.283, "high": 6.283, "low": 6.283, "close": 6.283, "volume": 0.96, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 6.23, "high": 6.23, "low": 6.229, "close": 6.229, "volume": 7.19, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 6.229, "high": 6.229, "low": 6.229, "close": 6.229, "volume": 0.0, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 6.309, "high": 6.435, "low": 6.309, "close": 6.435, "volume": 59.34, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 6.353, "high": 6.353, "low": 6.291, "close": 6.291, "volume": 12.14, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 6.26, "high": 6.378, "low": 6.26, "close": 6.378, "volume": 24.56, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 6.389, "high": 6.389, "low": 6.341, "close": 6.341, "volume": 16.95, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 6.338, "high": 6.338, "low": 6.229, "close": 6.229, "volume": 19.5, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 6.213, "high": 6.213, "low": 6.198, "close": 6.198, "volume": 23.39, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 3.98, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 6.137, "high": 6.137, "low": 6.076, "close": 6.111, "volume": 47.35, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 6.046, "high": 6.046, "low": 5.81, "close": 5.81, "volume": 278.38, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 5.869, "high": 5.914, "low": 5.869, "close": 5.914, "volume": 13.39, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 5.914, "high": 5.914, "low": 5.914, "close": 5.914, "volume": 0.0, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 5.914, "high": 5.914, "low": 5.914, "close": 5.914, "volume": 0.0, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 5.839, "high": 5.895, "low": 5.839, "close": 5.895, "volume": 5.05, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 5.868, "high": 5.914, "low": 5.868, "close": 5.914, "volume": 8.3, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 5.944, "high": 5.944, "low": 5.944, "close": 5.944, "volume": 4.18, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 5.973, "high": 6.033, "low": 5.973, "close": 6.033, "volume": 15.6, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 6.033, "high": 6.033, "low": 6.033, "close": 6.033, "volume": 0.0, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 6.024, "high": 6.024, "low": 6.024, "close": 6.024, "volume": 4.97, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 6.024, "high": 6.024, "low": 6.024, "close": 6.024, "volume": 0.0, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 6.024, "high": 6.024, "low": 6.024, "close": 6.024, "volume": 0.0, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 6.024, "high": 6.024, "low": 6.024, "close": 6.024, "volume": 0.0, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 6.017, "high": 6.017, "low": 6.017, "close": 6.017, "volume": 0.93, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 6.017, "high": 6.017, "low": 6.017, "close": 6.017, "volume": 0.0, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 6.063, "high": 6.063, "low": 6.01, "close": 6.01, "volume": 33.2, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 6.089, "high": 6.09, "low": 6.089, "close": 6.09, "volume": 11.32, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 6.09, "high": 6.09, "low": 6.09, "close": 6.09, "volume": 0.0, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 6.094, "high": 6.094, "low": 6.094, "close": 6.094, "volume": 4.08, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 6.124, "high": 6.124, "low": 6.08, "close": 6.08, "volume": 29.06, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 6.1, "high": 6.115, "low": 6.1, "close": 6.11, "volume": 70.0, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 6.053, "high": 6.07, "low": 6.046, "close": 6.07, "volume": 42.29, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 6.07, "high": 6.07, "low": 6.07, "close": 6.07, "volume": 0.0, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 6.07, "high": 6.07, "low": 6.07, "close": 6.07, "volume": 0.0, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 6.07, "high": 6.07, "low": 6.07, "close": 6.07, "volume": 0.0, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 6.07, "high": 6.07, "low": 6.07, "close": 6.07, "volume": 0.0, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 6.016, "high": 6.016, "low": 6.016, "close": 6.016, "volume": 4.08, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 5.986, "high": 5.986, "low": 5.986, "close": 5.986, "volume": 4.1, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 5.97, "high": 5.97, "low": 5.97, "close": 5.97, "volume": 12.9, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 6.063, "high": 6.063, "low": 6.063, "close": 6.063, "volume": 4.1, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 6.057, "high": 6.195, "low": 6.057, "close": 6.195, "volume": 34.24, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 6.148, "high": 6.148, "low": 6.148, "close": 6.148, "volume": 4.05, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 4.02, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 0.0, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 0.0, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 0.0, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 0.0, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 6.099, "high": 6.099, "low": 6.099, "close": 6.099, "volume": 0.91, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 6.099, "high": 6.099, "low": 6.099, "close": 6.099, "volume": 0.0, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 6.099, "high": 6.099, "low": 6.099, "close": 6.099, "volume": 0.0, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 6.185, "high": 6.186, "low": 6.175, "close": 6.175, "volume": 7.09, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 6.176, "high": 6.389, "low": 6.176, "close": 6.275, "volume": 98.26, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 6.275, "high": 6.275, "low": 6.275, "close": 6.275, "volume": 0.0, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 6.275, "high": 6.275, "low": 6.275, "close": 6.275, "volume": 0.0, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 6.275, "high": 6.275, "low": 6.275, "close": 6.275, "volume": 1.87, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 6.261, "high": 6.296, "low": 6.253, "close": 6.253, "volume": 29.36, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 6.278, "high": 6.278, "low": 6.269, "close": 6.269, "volume": 1.26, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 6.341, "high": 6.341, "low": 6.341, "close": 6.341, "volume": 3.92, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 6.372, "high": 6.372, "low": 6.372, "close": 6.372, "volume": 3.9, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 6.303, "high": 6.303, "low": 6.294, "close": 6.294, "volume": 2.0, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 6.389, "high": 6.404, "low": 6.389, "close": 6.404, "volume": 25.27, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 6.404, "high": 6.404, "low": 6.404, "close": 6.404, "volume": 0.0, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 6.322, "high": 6.322, "low": 6.322, "close": 6.322, "volume": 3.88, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 6.293, "high": 6.293, "low": 6.293, "close": 6.293, "volume": 17.36, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 6.293, "high": 6.293, "low": 6.293, "close": 6.293, "volume": 0.0, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 6.324, "high": 6.324, "low": 6.324, "close": 6.324, "volume": 31.56, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 6.324, "high": 6.324, "low": 6.324, "close": 6.324, "volume": 0.0, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 6.291, "high": 6.291, "low": 6.237, "close": 6.28, "volume": 13.78, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 6.28, "high": 6.28, "low": 6.28, "close": 6.28, "volume": 0.0, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 6.28, "high": 6.28, "low": 6.28, "close": 6.28, "volume": 0.0, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 6.28, "high": 6.28, "low": 6.28, "close": 6.28, "volume": 0.0, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 6.243, "high": 6.243, "low": 6.229, "close": 6.229, "volume": 13.04, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 6.229, "high": 6.229, "low": 6.229, "close": 6.229, "volume": 0.0, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 6.309, "high": 6.32, "low": 6.309, "close": 6.32, "volume": 116.64, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 6.32, "high": 6.32, "low": 6.32, "close": 6.32, "volume": 0.0, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 6.341, "high": 6.404, "low": 6.341, "close": 6.404, "volume": 15.38, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 6.322, "high": 6.322, "low": 6.317, "close": 6.317, "volume": 7.88, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 6.398, "high": 6.398, "low": 6.384, "close": 6.384, "volume": 24.78, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 6.404, "high": 6.404, "low": 6.404, "close": 6.404, "volume": 3.88, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 3.86, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 6.37, "high": 6.37, "low": 6.37, "close": 6.37, "volume": 10.6, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 6.37, "high": 6.37, "low": 6.37, "close": 6.37, "volume": 0.0, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 6.37, "high": 6.37, "low": 6.37, "close": 6.37, "volume": 0.0, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 6.353, "high": 6.378, "low": 6.353, "close": 6.378, "volume": 7.79, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 6.322, "high": 6.322, "low": 6.32, "close": 6.32, "volume": 7.85, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 6.307, "high": 6.307, "low": 6.291, "close": 6.291, "volume": 35.16, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 6.291, "high": 6.291, "low": 6.291, "close": 6.291, "volume": 0.0, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 6.291, "high": 6.291, "low": 6.291, "close": 6.291, "volume": 0.0, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 6.26, "high": 6.26, "low": 6.256, "close": 6.256, "volume": 54.1, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 6.256, "high": 6.256, "low": 6.256, "close": 6.256, "volume": 0.0, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 6.237, "high": 6.237, "low": 6.224, "close": 6.224, "volume": 11.72, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 6.224, "high": 6.224, "low": 6.224, "close": 6.224, "volume": 0.0, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 6.224, "high": 6.224, "low": 6.224, "close": 6.224, "volume": 0.0, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 6.224, "high": 6.224, "low": 6.224, "close": 6.224, "volume": 0.0, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 6.253, "high": 6.373, "low": 6.253, "close": 6.373, "volume": 16.14, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 6.389, "high": 6.54, "low": 6.389, "close": 6.504, "volume": 283.45, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 6.565, "high": 6.568, "low": 6.536, "close": 6.536, "volume": 46.62, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 6.493, "high": 6.54, "low": 6.488, "close": 6.54, "volume": 64.01, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 6.528, "high": 6.528, "low": 6.445, "close": 6.445, "volume": 313.16, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 6.462, "high": 6.532, "low": 6.462, "close": 6.518, "volume": 44.83, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 6.491, "high": 6.54, "low": 6.491, "close": 6.495, "volume": 34.51, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 6.565, "high": 6.626, "low": 6.565, "close": 6.594, "volume": 121.51, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 6.594, "high": 6.594, "low": 6.594, "close": 6.594, "volume": 0.0, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 6.568, "high": 6.599, "low": 6.568, "close": 6.599, "volume": 4.67, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 6.621, "high": 6.621, "low": 6.621, "close": 6.621, "volume": 1.29, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 6.621, "high": 6.621, "low": 6.621, "close": 6.621, "volume": 87.42, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 6.631, "high": 6.754, "low": 6.631, "close": 6.754, "volume": 106.21, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 6.763, "high": 6.854, "low": 6.763, "close": 6.854, "volume": 92.36, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 6.833, "high": 6.854, "low": 6.801, "close": 6.854, "volume": 7.9, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 6.854, "high": 6.977, "low": 6.85, "close": 6.894, "volume": 236.5, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 6.944, "high": 7.202, "low": 6.944, "close": 7.146, "volume": 343.72, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 7.125, "high": 7.167, "low": 7.073, "close": 7.158, "volume": 2009.52, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 7.096, "high": 7.096, "low": 7.017, "close": 7.096, "volume": 294.68, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 7.108, "high": 7.108, "low": 7.092, "close": 7.092, "volume": 4.7, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 7.143, "high": 7.179, "low": 7.045, "close": 7.096, "volume": 22.24, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 7.143, "high": 7.146, "low": 7.143, "close": 7.146, "volume": 3.98, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 7.096, "high": 7.146, "low": 7.096, "close": 7.146, "volume": 1.0, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 7.175, "high": 7.197, "low": 7.146, "close": 7.146, "volume": 10.01, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 7.197, "high": 7.321, "low": 7.158, "close": 7.242, "volume": 104.78, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 7.298, "high": 7.317, "low": 7.298, "close": 7.317, "volume": 14.16, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 7.322, "high": 8.124, "low": 7.322, "close": 8.047, "volume": 727.22, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 7.944, "high": 8.165, "low": 7.944, "close": 8.005, "volume": 147.64, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 8.127, "high": 8.279, "low": 7.983, "close": 8.116, "volume": 327.13, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 8.167, "high": 8.299, "low": 8.103, "close": 8.189, "volume": 152.67, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 8.208, "high": 8.248, "low": 7.978, "close": 8.232, "volume": 102.57, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 8.237, "high": 8.272, "low": 8.182, "close": 8.182, "volume": 88.65, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 8.148, "high": 8.279, "low": 8.148, "close": 8.252, "volume": 50.4, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 8.252, "high": 8.252, "low": 8.252, "close": 8.252, "volume": 0.0, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 8.276, "high": 8.387, "low": 8.225, "close": 8.225, "volume": 787.9, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 8.294, "high": 8.331, "low": 8.294, "close": 8.331, "volume": 660.58, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 8.258, "high": 8.388, "low": 8.257, "close": 8.388, "volume": 84.45, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 8.392, "high": 8.533, "low": 8.35, "close": 8.374, "volume": 181.48, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 8.458, "high": 8.642, "low": 8.457, "close": 8.642, "volume": 271.67, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 8.584, "high": 8.615, "low": 8.392, "close": 8.392, "volume": 694.49, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 8.433, "high": 8.433, "low": 8.248, "close": 8.248, "volume": 97.91, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 8.335, "high": 8.389, "low": 8.225, "close": 8.225, "volume": 104.76, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 8.331, "high": 8.331, "low": 8.283, "close": 8.286, "volume": 10.83, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 8.268, "high": 8.371, "low": 8.268, "close": 8.347, "volume": 25.94, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 8.358, "high": 8.416, "low": 8.311, "close": 8.416, "volume": 50.03, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 8.341, "high": 8.341, "low": 8.341, "close": 8.341, "volume": 2.98, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 8.455, "high": 8.473, "low": 8.394, "close": 8.394, "volume": 16.26, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 8.35, "high": 8.35, "low": 8.308, "close": 8.308, "volume": 6.29, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 8.273, "high": 8.273, "low": 8.172, "close": 8.172, "volume": 45.6, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 8.273, "high": 8.29, "low": 8.273, "close": 8.29, "volume": 3.4, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 8.236, "high": 8.236, "low": 8.164, "close": 8.164, "volume": 16.12, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 8.154, "high": 8.394, "low": 8.148, "close": 8.266, "volume": 80.67, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 8.25, "high": 8.416, "low": 8.25, "close": 8.348, "volume": 54.91, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 8.308, "high": 8.43, "low": 8.273, "close": 8.273, "volume": 108.28, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 8.333, "high": 8.391, "low": 8.333, "close": 8.391, "volume": 16.92, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 8.273, "high": 8.273, "low": 8.206, "close": 8.273, "volume": 11.96, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 8.259, "high": 8.259, "low": 8.174, "close": 8.174, "volume": 65.94, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 8.164, "high": 8.164, "low": 8.063, "close": 8.092, "volume": 2150.56, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 8.052, "high": 8.052, "low": 8.005, "close": 8.005, "volume": 39.35, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 7.997, "high": 8.009, "low": 7.983, "close": 8.009, "volume": 18.68, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 8.086, "high": 8.118, "low": 8.03, "close": 8.035, "volume": 64.94, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 7.983, "high": 8.127, "low": 7.968, "close": 8.05, "volume": 223.87, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 8.091, "high": 8.152, "low": 8.091, "close": 8.152, "volume": 13.91, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 8.153, "high": 8.212, "low": 8.152, "close": 8.212, "volume": 197.02, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 8.152, "high": 8.152, "low": 8.091, "close": 8.152, "volume": 4.23, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 8.208, "high": 8.232, "low": 8.152, "close": 8.152, "volume": 2121.82, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 8.103, "high": 8.135, "low": 8.084, "close": 8.105, "volume": 38.01, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 8.063, "high": 8.063, "low": 8.03, "close": 8.03, "volume": 3.44, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 8.023, "high": 8.023, "low": 8.001, "close": 8.012, "volume": 32.6, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 8.091, "high": 8.149, "low": 8.03, "close": 8.149, "volume": 17.36, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 8.03, "high": 8.03, "low": 7.93, "close": 7.93, "volume": 43.9, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 7.943, "high": 7.943, "low": 7.943, "close": 7.943, "volume": 2.5, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 7.935, "high": 7.935, "low": 7.935, "close": 7.935, "volume": 3.41, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 7.927, "high": 7.927, "low": 7.849, "close": 7.849, "volume": 15.83, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 7.848, "high": 7.848, "low": 7.808, "close": 7.808, "volume": 34.53, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 7.79, "high": 7.927, "low": 7.788, "close": 7.927, "volume": 26.45, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 7.849, "high": 7.991, "low": 7.849, "close": 7.991, "volume": 23.55, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 8.007, "high": 8.03, "low": 7.905, "close": 7.905, "volume": 7.4, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 7.876, "high": 7.876, "low": 7.755, "close": 7.755, "volume": 52.56, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 7.855, "high": 7.909, "low": 7.855, "close": 7.909, "volume": 20.81, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 7.911, "high": 7.97, "low": 7.911, "close": 7.96, "volume": 26.36, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 7.909, "high": 7.909, "low": 7.828, "close": 7.832, "volume": 26.29, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 7.909, "high": 7.909, "low": 7.741, "close": 7.741, "volume": 443.5, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 7.711, "high": 7.711, "low": 7.597, "close": 7.597, "volume": 69.22, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 7.695, "high": 7.704, "low": 7.695, "close": 7.704, "volume": 6.49, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 7.597, "high": 7.597, "low": 7.58, "close": 7.58, "volume": 6.48, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 7.559, "high": 7.56, "low": 7.522, "close": 7.522, "volume": 35.55, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 7.484, "high": 7.484, "low": 6.879, "close": 6.982, "volume": 1762.55, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 6.961, "high": 6.961, "low": 6.811, "close": 6.9, "volume": 48.82, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 6.907, "high": 6.94, "low": 6.907, "close": 6.94, "volume": 11.74, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 6.947, "high": 7.143, "low": 6.947, "close": 7.143, "volume": 57.96, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 7.052, "high": 7.052, "low": 7.037, "close": 7.049, "volume": 584.89, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 7.143, "high": 7.322, "low": 7.143, "close": 7.305, "volume": 35.16, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 7.229, "high": 7.411, "low": 7.193, "close": 7.411, "volume": 61.82, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 7.418, "high": 7.469, "low": 7.392, "close": 7.412, "volume": 61.55, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 7.4, "high": 7.497, "low": 7.374, "close": 7.374, "volume": 11.14, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 7.337, "high": 7.337, "low": 7.301, "close": 7.301, "volume": 14.88, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 7.265, "high": 7.265, "low": 7.245, "close": 7.245, "volume": 6.63, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 7.253, "high": 7.322, "low": 7.229, "close": 7.322, "volume": 22.91, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 7.359, "high": 7.359, "low": 7.235, "close": 7.235, "volume": 15.27, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 7.259, "high": 7.322, "low": 7.229, "close": 7.322, "volume": 27.44, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 7.229, "high": 7.432, "low": 7.229, "close": 7.432, "volume": 21.26, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 7.469, "high": 7.556, "low": 7.452, "close": 7.556, "volume": 21.05, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 7.579, "high": 7.66, "low": 7.484, "close": 7.581, "volume": 1081.18, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 7.484, "high": 7.484, "low": 7.374, "close": 7.387, "volume": 28.21, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 7.387, "high": 7.387, "low": 7.387, "close": 7.387, "volume": 0.0, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 7.469, "high": 7.507, "low": 7.469, "close": 7.507, "volume": 9.68, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 7.41, "high": 7.41, "low": 7.41, "close": 7.41, "volume": 3.31, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 7.41, "high": 7.41, "low": 7.41, "close": 7.41, "volume": 0.0, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 7.506, "high": 7.638, "low": 7.506, "close": 7.638, "volume": 1088.32, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 7.655, "high": 7.754, "low": 7.655, "close": 7.754, "volume": 186.82, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 7.635, "high": 7.635, "low": 7.559, "close": 7.559, "volume": 16.31, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 7.522, "high": 7.619, "low": 7.522, "close": 7.619, "volume": 6.52, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 7.522, "high": 7.522, "low": 7.522, "close": 7.522, "volume": 3.26, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 7.518, "high": 7.549, "low": 7.484, "close": 7.484, "volume": 61.9, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 7.504, "high": 7.504, "low": 7.494, "close": 7.494, "volume": 3.99, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 7.468, "high": 7.469, "low": 7.467, "close": 7.469, "volume": 9.51, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 7.447, "high": 7.447, "low": 7.407, "close": 7.429, "volume": 29.79, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 7.407, "high": 7.407, "low": 7.319, "close": 7.32, "volume": 30.15, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 7.301, "high": 7.301, "low": 7.294, "close": 7.294, "volume": 26.04, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 7.291, "high": 7.291, "low": 7.291, "close": 7.291, "volume": 12.34, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 7.282, "high": 7.282, "low": 7.265, "close": 7.265, "volume": 9.42, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 7.265, "high": 7.265, "low": 7.265, "close": 7.265, "volume": 0.0, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 7.259, "high": 7.259, "low": 7.259, "close": 7.259, "volume": 57.62, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 7.359, "high": 7.359, "low": 7.359, "close": 7.359, "volume": 3.38, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 7.295, "high": 7.295, "low": 7.265, "close": 7.265, "volume": 143.44, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 7.257, "high": 7.257, "low": 7.175, "close": 7.175, "volume": 33.41, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 7.157, "high": 7.157, "low": 7.117, "close": 7.117, "volume": 15.63, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 7.172, "high": 7.214, "low": 7.172, "close": 7.214, "volume": 6.62, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 7.238, "high": 7.252, "low": 7.227, "close": 7.227, "volume": 10.9, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 7.227, "high": 7.227, "low": 7.227, "close": 7.227, "volume": 0.0, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 7.206, "high": 7.206, "low": 7.206, "close": 7.206, "volume": 1.0, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 7.187, "high": 7.244, "low": 7.182, "close": 7.2, "volume": 88.28, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 7.269, "high": 7.286, "low": 7.225, "close": 7.225, "volume": 17.08, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 7.301, "high": 7.322, "low": 7.301, "close": 7.322, "volume": 6.57, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 7.359, "high": 7.432, "low": 7.359, "close": 7.432, "volume": 22.46, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 7.439, "high": 7.439, "low": 7.439, "close": 7.439, "volume": 28.63, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 7.439, "high": 7.439, "low": 7.439, "close": 7.439, "volume": 0.0, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 7.337, "high": 7.337, "low": 7.337, "close": 7.337, "volume": 3.34, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 7.337, "high": 7.337, "low": 7.337, "close": 7.337, "volume": 0.0, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 7.337, "high": 7.337, "low": 7.337, "close": 7.337, "volume": 0.0, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 7.301, "high": 7.301, "low": 7.265, "close": 7.265, "volume": 6.74, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 7.245, "high": 7.245, "low": 7.229, "close": 7.229, "volume": 6.64, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 7.196, "high": 7.196, "low": 7.193, "close": 7.193, "volume": 8.3, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 7.157, "high": 7.157, "low": 7.137, "close": 7.137, "volume": 5.89, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 7.152, "high": 7.152, "low": 7.152, "close": 7.152, "volume": 13.21, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 7.203, "high": 7.203, "low": 7.202, "close": 7.202, "volume": 4.44, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 7.25, "high": 7.25, "low": 7.25, "close": 7.25, "volume": 3.43, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 7.157, "high": 7.25, "low": 7.157, "close": 7.25, "volume": 6.86, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 7.157, "high": 7.157, "low": 7.136, "close": 7.136, "volume": 6.66, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 7.122, "high": 7.122, "low": 7.122, "close": 7.122, "volume": 3.45, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 7.146, "high": 7.146, "low": 7.146, "close": 7.146, "volume": 0.42, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 7.146, "high": 7.146, "low": 7.146, "close": 7.146, "volume": 0.0, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 7.104, "high": 7.104, "low": 7.041, "close": 7.041, "volume": 57.93, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 7.04, "high": 7.04, "low": 6.982, "close": 6.982, "volume": 41.3, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 6.982, "high": 6.982, "low": 6.982, "close": 6.982, "volume": 0.0, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 7.037, "high": 7.143, "low": 7.037, "close": 7.143, "volume": 25.71, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 7.179, "high": 7.179, "low": 7.174, "close": 7.174, "volume": 14.0, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 7.116, "high": 7.116, "low": 7.116, "close": 7.116, "volume": 19.51, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 7.087, "high": 7.191, "low": 7.052, "close": 7.191, "volume": 115.63, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 7.214, "high": 7.389, "low": 7.214, "close": 7.389, "volume": 39.87, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 7.395, "high": 7.432, "low": 7.337, "close": 7.337, "volume": 13.22, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 7.32, "high": 7.456, "low": 7.32, "close": 7.438, "volume": 25.62, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 7.454, "high": 7.638, "low": 7.396, "close": 7.522, "volume": 69.85, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 7.619, "high": 7.657, "low": 7.61, "close": 7.61, "volume": 39.91, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 7.693, "high": 7.695, "low": 7.597, "close": 7.597, "volume": 11.25, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 7.606, "high": 7.606, "low": 7.559, "close": 7.559, "volume": 24.52, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 7.657, "high": 7.695, "low": 7.657, "close": 7.695, "volume": 19.52, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 7.698, "high": 7.698, "low": 7.698, "close": 7.698, "volume": 57.59, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 7.734, "high": 7.754, "low": 7.734, "close": 7.754, "volume": 18.04, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 7.754, "high": 7.867, "low": 7.754, "close": 7.85, "volume": 64.94, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 7.854, "high": 7.958, "low": 7.761, "close": 7.958, "volume": 267.86, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 7.967, "high": 7.967, "low": 7.808, "close": 7.808, "volume": 60.43, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 7.807, "high": 7.807, "low": 7.807, "close": 7.807, "volume": 1.0, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 7.83, "high": 7.84, "low": 7.773, "close": 7.773, "volume": 83.98, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 7.785, "high": 7.785, "low": 7.738, "close": 7.738, "volume": 16.54, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 7.785, "high": 7.849, "low": 7.785, "close": 7.849, "volume": 27.79, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 7.863, "high": 7.903, "low": 7.863, "close": 7.903, "volume": 17.71, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 7.816, "high": 7.816, "low": 7.816, "close": 7.816, "volume": 10.0, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 7.852, "high": 7.852, "low": 7.852, "close": 7.852, "volume": 6.37, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 7.788, "high": 7.788, "low": 7.559, "close": 7.559, "volume": 108.55, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 7.553, "high": 7.576, "low": 7.44, "close": 7.44, "volume": 248.93, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 7.42, "high": 7.586, "low": 7.352, "close": 7.586, "volume": 263.53, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 7.567, "high": 7.567, "low": 7.567, "close": 7.567, "volume": 1.0, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 7.613, "high": 7.78, "low": 7.613, "close": 7.748, "volume": 172.13, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 7.782, "high": 7.842, "low": 7.782, "close": 7.801, "volume": 239.17, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 7.848, "high": 7.855, "low": 7.718, "close": 7.718, "volume": 71.66, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 7.748, "high": 7.748, "low": 7.697, "close": 7.697, "volume": 16.51, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 3.2, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 7.672, "high": 7.672, "low": 7.64, "close": 7.64, "volume": 61.51, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 7.652, "high": 7.652, "low": 7.652, "close": 7.652, "volume": 0.4, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 7.649, "high": 7.649, "low": 7.633, "close": 7.633, "volume": 9.78, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 7.601, "high": 7.601, "low": 7.597, "close": 7.597, "volume": 6.02, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 7.58, "high": 7.587, "low": 7.578, "close": 7.587, "volume": 12.52, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 7.559, "high": 7.559, "low": 7.467, "close": 7.467, "volume": 161.04, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 7.467, "high": 7.467, "low": 7.434, "close": 7.434, "volume": 32.77, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 7.424, "high": 7.534, "low": 7.41, "close": 7.41, "volume": 18.43, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 7.379, "high": 7.395, "low": 7.301, "close": 7.395, "volume": 322.51, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 7.405, "high": 7.457, "low": 7.337, "close": 7.337, "volume": 35.22, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 7.337, "high": 7.337, "low": 7.337, "close": 7.337, "volume": 27.26, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 7.337, "high": 7.337, "low": 7.337, "close": 7.337, "volume": 0.0, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 7.424, "high": 7.506, "low": 7.424, "close": 7.506, "volume": 71.82, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 7.41, "high": 7.423, "low": 7.396, "close": 7.396, "volume": 154.46, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 7.404, "high": 7.404, "low": 7.374, "close": 7.374, "volume": 43.84, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 7.364, "high": 7.364, "low": 7.301, "close": 7.301, "volume": 12.39, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 7.364, "high": 7.432, "low": 7.364, "close": 7.432, "volume": 7.5, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 7.456, "high": 7.544, "low": 7.447, "close": 7.447, "volume": 414.9, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 7.471, "high": 7.505, "low": 7.366, "close": 7.366, "volume": 65.52, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 7.355, "high": 7.38, "low": 7.355, "close": 7.38, "volume": 232.6, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 7.469, "high": 7.531, "low": 7.469, "close": 7.531, "volume": 19.92, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 7.543, "high": 7.782, "low": 7.543, "close": 7.715, "volume": 291.43, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 7.713, "high": 7.713, "low": 7.597, "close": 7.602, "volume": 54.0, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 7.58, "high": 7.58, "low": 7.401, "close": 7.401, "volume": 64.42, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 7.454, "high": 7.454, "low": 7.454, "close": 7.454, "volume": 1.48, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 7.462, "high": 7.462, "low": 7.374, "close": 7.374, "volume": 5.99, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 7.393, "high": 7.393, "low": 7.383, "close": 7.383, "volume": 5.27, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 7.355, "high": 7.355, "low": 7.157, "close": 7.157, "volume": 125.34, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 7.25, "high": 7.322, "low": 7.25, "close": 7.322, "volume": 10.23, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 7.322, "high": 7.322, "low": 7.322, "close": 7.322, "volume": 0.0, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 7.229, "high": 7.286, "low": 7.193, "close": 7.286, "volume": 10.21, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 7.322, "high": 7.524, "low": 7.271, "close": 7.41, "volume": 54.5, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 7.506, "high": 7.556, "low": 7.506, "close": 7.542, "volume": 24.53, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 7.449, "high": 7.455, "low": 7.44, "close": 7.44, "volume": 20.66, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 7.41, "high": 7.475, "low": 7.355, "close": 7.475, "volume": 25.11, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 7.506, "high": 7.506, "low": 7.337, "close": 7.337, "volume": 35.2, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 7.432, "high": 7.432, "low": 7.337, "close": 7.337, "volume": 6.68, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 7.426, "high": 7.656, "low": 7.426, "close": 7.616, "volume": 190.67, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 7.585, "high": 7.619, "low": 7.479, "close": 7.619, "volume": 72.88, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 7.619, "high": 7.619, "low": 7.619, "close": 7.619, "volume": 0.0, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 7.635, "high": 7.638, "low": 7.562, "close": 7.572, "volume": 2.33, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 7.522, "high": 7.695, "low": 7.522, "close": 7.695, "volume": 88.88, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 7.597, "high": 7.597, "low": 7.539, "close": 7.568, "volume": 38.93, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 7.522, "high": 7.522, "low": 7.521, "close": 7.521, "volume": 8.15, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 7.619, "high": 7.673, "low": 7.619, "close": 7.673, "volume": 22.14, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.0, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 7.693, "high": 7.695, "low": 7.693, "close": 7.695, "volume": 8.02, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 7.718, "high": 7.746, "low": 7.635, "close": 7.635, "volume": 86.84, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 7.734, "high": 7.778, "low": 7.714, "close": 7.778, "volume": 22.23, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 7.786, "high": 7.844, "low": 7.772, "close": 7.832, "volume": 103.94, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 7.781, "high": 7.933, "low": 7.781, "close": 7.905, "volume": 131.27, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 7.889, "high": 7.889, "low": 7.826, "close": 7.826, "volume": 75.21, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 7.791, "high": 7.791, "low": 7.673, "close": 7.673, "volume": 55.88, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 7.768, "high": 7.768, "low": 7.766, "close": 7.766, "volume": 38.49, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 7.684, "high": 7.684, "low": 7.597, "close": 7.597, "volume": 35.46, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 7.58, "high": 7.58, "low": 7.484, "close": 7.484, "volume": 53.62, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 7.506, "high": 7.506, "low": 7.506, "close": 7.506, "volume": 9.35, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 7.581, "high": 7.604, "low": 7.581, "close": 7.604, "volume": 16.43, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 7.493, "high": 7.619, "low": 7.493, "close": 7.619, "volume": 31.74, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 7.619, "high": 7.619, "low": 7.619, "close": 7.619, "volume": 0.0, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 7.619, "high": 7.619, "low": 7.619, "close": 7.619, "volume": 0.0, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 7.551, "high": 7.551, "low": 7.551, "close": 7.551, "volume": 3.28, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 7.548, "high": 7.548, "low": 7.548, "close": 7.548, "volume": 4.43, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 7.657, "high": 7.731, "low": 7.657, "close": 7.731, "volume": 56.55, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 7.734, "high": 7.754, "low": 7.691, "close": 7.691, "volume": 19.55, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 7.691, "high": 7.691, "low": 7.691, "close": 7.691, "volume": 0.0, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 7.772, "high": 7.9, "low": 7.772, "close": 7.9, "volume": 130.63, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 7.824, "high": 7.824, "low": 7.652, "close": 7.652, "volume": 73.25, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 7.635, "high": 7.635, "low": 7.521, "close": 7.521, "volume": 52.3, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 7.507, "high": 7.507, "low": 7.467, "close": 7.467, "volume": 25.69, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 7.467, "high": 7.467, "low": 7.467, "close": 7.467, "volume": 0.0, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 7.581, "high": 7.581, "low": 7.581, "close": 7.581, "volume": 3.28, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 7.619, "high": 7.833, "low": 7.619, "close": 7.833, "volume": 111.86, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 7.849, "high": 7.967, "low": 7.82, "close": 7.82, "volume": 186.47, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 7.803, "high": 7.803, "low": 7.749, "close": 7.749, "volume": 22.46, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 7.749, "high": 7.749, "low": 7.749, "close": 7.749, "volume": 0.0, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 7.746, "high": 7.746, "low": 7.695, "close": 7.695, "volume": 14.1, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 7.764, "high": 7.764, "low": 7.764, "close": 7.764, "volume": 0.27, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 7.686, "high": 7.686, "low": 7.673, "close": 7.673, "volume": 12.93, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 7.655, "high": 7.655, "low": 7.58, "close": 7.58, "volume": 55.54, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 7.566, "high": 7.566, "low": 7.521, "close": 7.521, "volume": 36.37, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 7.484, "high": 7.484, "low": 7.447, "close": 7.447, "volume": 20.28, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 7.431, "high": 7.431, "low": 6.961, "close": 7.072, "volume": 474.42, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 7.108, "high": 7.143, "low": 7.108, "close": 7.143, "volume": 11.77, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 7.052, "high": 7.052, "low": 7.017, "close": 7.017, "volume": 6.98, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 7.108, "high": 7.179, "low": 7.108, "close": 7.179, "volume": 13.22, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 7.087, "high": 7.096, "low": 7.087, "close": 7.096, "volume": 3.88, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 7.052, "high": 7.052, "low": 7.017, "close": 7.017, "volume": 16.98, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 7.108, "high": 7.108, "low": 7.108, "close": 7.108, "volume": 3.5, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 7.029, "high": 7.029, "low": 7.029, "close": 7.029, "volume": 26.12, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 7.029, "high": 7.029, "low": 7.029, "close": 7.029, "volume": 0.0, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 7.029, "high": 7.029, "low": 7.029, "close": 7.029, "volume": 0.0, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 7.029, "high": 7.029, "low": 7.029, "close": 7.029, "volume": 0.0, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 7.029, "high": 7.029, "low": 7.029, "close": 7.029, "volume": 0.0, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 7.043, "high": 7.043, "low": 7.043, "close": 7.043, "volume": 2.8, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 7.043, "high": 7.043, "low": 7.043, "close": 7.043, "volume": 0.0, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 7.017, "high": 7.017, "low": 6.947, "close": 6.947, "volume": 183.81, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 6.94, "high": 6.94, "low": 6.913, "close": 6.92, "volume": 368.79, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 7.002, "high": 7.037, "low": 6.953, "close": 7.037, "volume": 55.88, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 6.967, "high": 6.967, "low": 6.896, "close": 6.905, "volume": 11.2, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 6.905, "high": 6.905, "low": 6.905, "close": 6.905, "volume": 0.0, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 6.913, "high": 6.913, "low": 6.845, "close": 6.845, "volume": 707.64, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 6.879, "high": 6.879, "low": 6.743, "close": 6.756, "volume": 41.74, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 6.824, "high": 6.824, "low": 6.824, "close": 6.824, "volume": 0.81, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 6.78, "high": 6.83, "low": 6.78, "close": 6.83, "volume": 1064.13, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 6.824, "high": 6.849, "low": 6.815, "close": 6.849, "volume": 191.49, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 6.865, "high": 6.894, "low": 6.817, "close": 6.817, "volume": 153.78, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 6.817, "high": 6.817, "low": 6.817, "close": 6.817, "volume": 0.0, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 6.817, "high": 6.817, "low": 6.817, "close": 6.817, "volume": 0.0, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 6.892, "high": 6.899, "low": 6.89, "close": 6.891, "volume": 5.57, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 6.931, "high": 6.933, "low": 6.675, "close": 6.806, "volume": 216.3, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 6.71, "high": 6.71, "low": 6.677, "close": 6.677, "volume": 7.34, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 6.644, "high": 6.644, "low": 6.235, "close": 6.435, "volume": 888.16, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 6.468, "high": 6.585, "low": 6.385, "close": 6.585, "volume": 73.85, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 6.597, "high": 6.597, "low": 6.437, "close": 6.437, "volume": 1380.18, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 6.465, "high": 6.465, "low": 6.353, "close": 6.435, "volume": 164.3, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 6.468, "high": 6.532, "low": 6.468, "close": 6.532, "volume": 16.26, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 6.449, "high": 6.449, "low": 6.449, "close": 6.449, "volume": 3.81, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 6.449, "high": 6.449, "low": 6.449, "close": 6.449, "volume": 0.0, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 6.417, "high": 6.417, "low": 6.413, "close": 6.413, "volume": 61.29, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 6.449, "high": 6.449, "low": 6.398, "close": 6.398, "volume": 114.94, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 6.385, "high": 6.385, "low": 6.353, "close": 6.353, "volume": 113.86, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 3.86, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 6.435, "high": 6.435, "low": 6.435, "close": 6.435, "volume": 0.0, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 6.353, "high": 6.353, "low": 6.167, "close": 6.28, "volume": 202.94, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 6.307, "high": 6.341, "low": 6.19, "close": 6.341, "volume": 59.71, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 6.26, "high": 6.26, "low": 6.19, "close": 6.19, "volume": 17.51, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 6.204, "high": 6.204, "low": 6.204, "close": 6.204, "volume": 1.06, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 6.26, "high": 6.26, "low": 6.136, "close": 6.215, "volume": 16.83, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 6.136, "high": 6.136, "low": 6.09, "close": 6.09, "volume": 77.77, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 6.076, "high": 6.076, "low": 6.045, "close": 6.045, "volume": 12.99, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 6.042, "high": 6.154, "low": 5.927, "close": 6.154, "volume": 384.55, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 0.01, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 6.184, "high": 6.26, "low": 6.184, "close": 6.26, "volume": 26.5, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 6.26, "high": 6.26, "low": 6.26, "close": 6.26, "volume": 0.0, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 6.277, "high": 6.341, "low": 6.277, "close": 6.318, "volume": 31.34, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 6.318, "high": 6.318, "low": 6.318, "close": 6.318, "volume": 0.0, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 6.262, "high": 6.262, "low": 6.262, "close": 6.262, "volume": 22.9, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 6.275, "high": 6.275, "low": 6.274, "close": 6.274, "volume": 11.66, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 6.26, "high": 6.26, "low": 6.26, "close": 6.26, "volume": 5.51, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 6.32, "high": 6.341, "low": 6.32, "close": 6.341, "volume": 5.51, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 6.341, "high": 6.341, "low": 6.341, "close": 6.341, "volume": 0.0, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 6.355, "high": 6.355, "low": 6.355, "close": 6.355, "volume": 2.05, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 6.355, "high": 6.355, "low": 6.355, "close": 6.355, "volume": 0.0, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 6.355, "high": 6.355, "low": 6.355, "close": 6.355, "volume": 0.0, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 6.26, "high": 6.26, "low": 6.24, "close": 6.24, "volume": 9.9, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 6.229, "high": 6.229, "low": 6.229, "close": 6.229, "volume": 3.94, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 6.229, "high": 6.229, "low": 6.229, "close": 6.229, "volume": 0.0, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 6.198, "high": 6.341, "low": 6.167, "close": 6.341, "volume": 43.1, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 6.356, "high": 6.373, "low": 6.229, "close": 6.229, "volume": 30.96, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 6.198, "high": 6.202, "low": 6.167, "close": 6.167, "volume": 25.11, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 6.137, "high": 6.137, "low": 6.047, "close": 6.13, "volume": 453.43, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 6.154, "high": 6.34, "low": 6.154, "close": 6.34, "volume": 51.61, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 6.341, "high": 6.696, "low": 6.341, "close": 6.641, "volume": 118.24, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 6.64, "high": 6.64, "low": 6.562, "close": 6.589, "volume": 29.7, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 6.64, "high": 6.773, "low": 6.64, "close": 6.755, "volume": 55.98, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 6.71, "high": 6.71, "low": 6.677, "close": 6.677, "volume": 5.17, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 6.763, "high": 6.899, "low": 6.763, "close": 6.777, "volume": 253.96, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 6.822, "high": 6.822, "low": 6.822, "close": 6.822, "volume": 0.9, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 6.797, "high": 6.797, "low": 6.743, "close": 6.743, "volume": 776.29, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 6.83, "high": 6.845, "low": 6.83, "close": 6.845, "volume": 10.15, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 6.76, "high": 6.77, "low": 6.76, "close": 6.77, "volume": 4.83, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 6.77, "high": 6.77, "low": 6.77, "close": 6.77, "volume": 0.0, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 6.77, "high": 6.77, "low": 6.77, "close": 6.77, "volume": 0.0, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 6.839, "high": 6.941, "low": 6.839, "close": 6.941, "volume": 1859.95, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 6.91, "high": 7.083, "low": 6.91, "close": 7.05, "volume": 187.38, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 6.982, "high": 6.982, "low": 6.879, "close": 6.879, "volume": 60.37, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 6.85, "high": 6.899, "low": 6.811, "close": 6.899, "volume": 17.79, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 6.91, "high": 6.98, "low": 6.867, "close": 6.91, "volume": 25.31, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 6.91, "high": 6.91, "low": 6.91, "close": 6.91, "volume": 0.0, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 6.91, "high": 6.91, "low": 6.91, "close": 6.91, "volume": 0.0, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 6.91, "high": 6.91, "low": 6.91, "close": 6.91, "volume": 0.0, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 6.879, "high": 6.879, "low": 6.879, "close": 6.879, "volume": 3.57, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 6.968, "high": 6.98, "low": 6.968, "close": 6.98, "volume": 5.01, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 6.91, "high": 6.91, "low": 6.91, "close": 6.91, "volume": 1.44, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 6.95, "high": 7.143, "low": 6.95, "close": 7.143, "volume": 123.76, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 7.154, "high": 7.154, "low": 7.05, "close": 7.05, "volume": 1116.23, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 7.017, "high": 7.017, "low": 7.017, "close": 7.017, "volume": 3.5, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 7.0, "high": 7.0, "low": 6.98, "close": 6.98, "volume": 12.19, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 7.05, "high": 7.083, "low": 7.05, "close": 7.062, "volume": 94.28, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 7.059, "high": 7.059, "low": 7.059, "close": 7.059, "volume": 4.95, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 7.059, "high": 7.059, "low": 7.059, "close": 7.059, "volume": 0.0, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 7.059, "high": 7.059, "low": 7.059, "close": 7.059, "volume": 0.0, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 7.108, "high": 7.12, "low": 7.108, "close": 7.12, "volume": 4.91, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 7.128, "high": 7.286, "low": 7.12, "close": 7.27, "volume": 1186.65, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 7.296, "high": 7.34, "low": 7.229, "close": 7.229, "volume": 29.17, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 7.193, "high": 7.193, "low": 7.19, "close": 7.19, "volume": 4.8, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 7.19, "high": 7.19, "low": 7.19, "close": 7.19, "volume": 0.0, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 7.157, "high": 7.157, "low": 7.137, "close": 7.137, "volume": 6.68, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 7.125, "high": 7.214, "low": 7.122, "close": 7.214, "volume": 10.42, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 7.25, "high": 7.25, "low": 7.25, "close": 7.25, "volume": 3.43, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 7.157, "high": 7.157, "low": 7.157, "close": 7.157, "volume": 3.43, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 7.198, "high": 7.198, "low": 7.117, "close": 7.117, "volume": 8.0, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 7.117, "high": 7.117, "low": 7.117, "close": 7.117, "volume": 0.0, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 7.089, "high": 7.089, "low": 7.087, "close": 7.087, "volume": 8.36, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 7.052, "high": 7.052, "low": 7.03, "close": 7.03, "volume": 15.53, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 7.12, "high": 7.12, "low": 7.12, "close": 7.12, "volume": 1.41, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 7.05, "high": 7.05, "low": 6.913, "close": 7.05, "volume": 62.18, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 6.98, "high": 6.98, "low": 6.879, "close": 6.879, "volume": 19.09, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 6.886, "high": 6.886, "low": 6.886, "close": 6.886, "volume": 0.19, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 6.968, "high": 7.015, "low": 6.968, "close": 7.015, "volume": 37.68, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 7.015, "high": 7.015, "low": 7.015, "close": 7.015, "volume": 0.0, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 7.015, "high": 7.015, "low": 7.015, "close": 7.015, "volume": 0.0, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 7.015, "high": 7.015, "low": 7.015, "close": 7.015, "volume": 0.0, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 7.037, "high": 7.052, "low": 7.037, "close": 7.052, "volume": 14.32, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 7.052, "high": 7.052, "low": 7.052, "close": 7.052, "volume": 0.0, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 6.947, "high": 6.947, "low": 6.947, "close": 6.947, "volume": 3.53, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 6.942, "high": 6.942, "low": 6.942, "close": 6.942, "volume": 3.01, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 7.037, "high": 7.143, "low": 7.037, "close": 7.05, "volume": 33.41, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 7.12, "high": 7.252, "low": 7.12, "close": 7.252, "volume": 28.91, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 7.262, "high": 7.321, "low": 7.19, "close": 7.19, "volume": 57.37, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 7.157, "high": 7.157, "low": 7.144, "close": 7.144, "volume": 31.32, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 7.18, "high": 7.18, "low": 7.18, "close": 7.18, "volume": 3.49, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 7.25, "high": 7.27, "low": 7.19, "close": 7.19, "volume": 8.23, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 7.19, "high": 7.19, "low": 7.19, "close": 7.19, "volume": 0.0, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 7.19, "high": 7.19, "low": 7.19, "close": 7.19, "volume": 0.0, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 7.157, "high": 7.157, "low": 7.019, "close": 7.019, "volume": 35.8, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 7.017, "high": 7.017, "low": 6.98, "close": 7.001, "volume": 37.14, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 6.947, "high": 6.947, "low": 6.934, "close": 6.934, "volume": 35.73, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 6.936, "high": 6.936, "low": 6.879, "close": 6.879, "volume": 51.7, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 6.875, "high": 6.875, "low": 6.804, "close": 6.804, "volume": 423.2, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 6.8, "high": 6.899, "low": 6.769, "close": 6.899, "volume": 45.31, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 6.884, "high": 6.884, "low": 6.811, "close": 6.811, "volume": 34.95, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 6.811, "high": 6.811, "low": 6.811, "close": 6.811, "volume": 0.0, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 6.811, "high": 6.811, "low": 6.811, "close": 6.811, "volume": 0.0, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 6.78, "high": 6.78, "low": 6.777, "close": 6.777, "volume": 4.6, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 6.85, "high": 6.865, "low": 6.85, "close": 6.865, "volume": 4.6, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 6.899, "high": 6.968, "low": 6.893, "close": 6.893, "volume": 42.07, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 6.879, "high": 6.879, "low": 6.811, "close": 6.811, "volume": 12.5, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 6.811, "high": 6.811, "low": 6.811, "close": 6.811, "volume": 0.0, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 6.785, "high": 6.785, "low": 6.785, "close": 6.785, "volume": 0.19, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 6.78, "high": 6.78, "low": 6.776, "close": 6.776, "volume": 9.78, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 6.743, "high": 6.899, "low": 6.743, "close": 6.899, "volume": 15.77, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 6.91, "high": 6.933, "low": 6.91, "close": 6.933, "volume": 10.12, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 6.933, "high": 6.933, "low": 6.933, "close": 6.933, "volume": 0.0, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 6.968, "high": 6.983, "low": 6.968, "close": 6.983, "volume": 32.41, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 6.907, "high": 6.907, "low": 6.879, "close": 6.879, "volume": 6.4, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 6.879, "high": 6.879, "low": 6.879, "close": 6.879, "volume": 0.0, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 6.879, "high": 6.879, "low": 6.879, "close": 6.879, "volume": 0.0, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 6.968, "high": 6.968, "low": 6.968, "close": 6.968, "volume": 3.57, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 6.91, "high": 6.91, "low": 6.882, "close": 6.882, "volume": 3.68, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 6.882, "high": 6.882, "low": 6.882, "close": 6.882, "volume": 0.0, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 6.879, "high": 6.879, "low": 6.851, "close": 6.851, "volume": 15.97, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 6.85, "high": 6.85, "low": 6.811, "close": 6.811, "volume": 11.71, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 6.884, "high": 6.884, "low": 6.884, "close": 6.884, "volume": 23.32, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 6.81, "high": 6.81, "low": 6.792, "close": 6.792, "volume": 26.96, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 6.899, "high": 6.933, "low": 6.899, "close": 6.933, "volume": 8.46, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 6.968, "high": 6.98, "low": 6.912, "close": 6.912, "volume": 80.98, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 6.91, "high": 6.91, "low": 6.821, "close": 6.821, "volume": 13.74, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 6.811, "high": 6.811, "low": 6.811, "close": 6.811, "volume": 3.6, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 6.899, "high": 6.899, "low": 6.899, "close": 6.899, "volume": 3.6, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 6.91, "high": 6.933, "low": 6.896, "close": 6.896, "volume": 11.29, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 6.959, "high": 6.959, "low": 6.959, "close": 6.959, "volume": 3.62, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 6.959, "high": 6.959, "low": 6.959, "close": 6.959, "volume": 0.0, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 6.959, "high": 6.959, "low": 6.959, "close": 6.959, "volume": 0.0, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 6.899, "high": 6.899, "low": 6.899, "close": 6.899, "volume": 1.34, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 6.845, "high": 6.845, "low": 6.845, "close": 6.845, "volume": 3.59, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 6.845, "high": 6.845, "low": 6.845, "close": 6.845, "volume": 0.0, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 6.845, "high": 6.845, "low": 6.845, "close": 6.845, "volume": 0.0, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 6.845, "high": 6.845, "low": 6.845, "close": 6.845, "volume": 0.0, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 6.845, "high": 6.845, "low": 6.845, "close": 6.845, "volume": 0.0, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 6.851, "high": 6.851, "low": 6.851, "close": 6.851, "volume": 2.9, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 6.933, "high": 6.965, "low": 6.933, "close": 6.951, "volume": 33.32, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 6.968, "high": 7.001, "low": 6.968, "close": 7.001, "volume": 27.74, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 6.937, "high": 7.061, "low": 6.937, "close": 7.061, "volume": 100.67, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 7.065, "high": 7.072, "low": 7.065, "close": 7.072, "volume": 6.89, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 7.024, "high": 7.024, "low": 7.005, "close": 7.005, "volume": 20.3, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 7.005, "high": 7.005, "low": 7.005, "close": 7.005, "volume": 0.0, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 7.005, "high": 7.005, "low": 7.005, "close": 7.005, "volume": 0.0, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 7.005, "high": 7.005, "low": 7.005, "close": 7.005, "volume": 0.0, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 7.084, "high": 7.084, "low": 7.084, "close": 7.084, "volume": 2.12, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 7.084, "high": 7.143, "low": 7.084, "close": 7.143, "volume": 15.82, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 7.058, "high": 7.176, "low": 7.058, "close": 7.176, "volume": 7.25, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 7.176, "high": 7.176, "low": 7.176, "close": 7.176, "volume": 0.0, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 7.176, "high": 7.176, "low": 7.176, "close": 7.176, "volume": 0.0, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 7.148, "high": 7.148, "low": 7.148, "close": 7.148, "volume": 9.04, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 7.106, "high": 7.106, "low": 7.106, "close": 7.106, "volume": 5.0, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 7.125, "high": 7.164, "low": 7.124, "close": 7.164, "volume": 24.24, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 7.164, "high": 7.164, "low": 7.164, "close": 7.164, "volume": 0.0, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 7.164, "high": 7.164, "low": 7.164, "close": 7.164, "volume": 0.0, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 7.113, "high": 7.113, "low": 6.984, "close": 6.993, "volume": 129.68, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 7.014, "high": 7.014, "low": 7.014, "close": 7.014, "volume": 10.16, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 7.014, "high": 7.014, "low": 7.014, "close": 7.014, "volume": 19.96, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 6.983, "high": 6.983, "low": 6.97, "close": 6.97, "volume": 19.89, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 6.97, "high": 6.97, "low": 6.97, "close": 6.97, "volume": 0.0, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 7.002, "high": 7.002, "low": 7.002, "close": 7.002, "volume": 3.59, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 7.056, "high": 7.056, "low": 7.056, "close": 7.056, "volume": 30.98, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 7.067, "high": 7.067, "low": 7.067, "close": 7.067, "volume": 0.6, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 7.072, "high": 7.301, "low": 7.045, "close": 7.273, "volume": 197.97, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 7.273, "high": 7.273, "low": 7.273, "close": 7.273, "volume": 0.0, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 7.258, "high": 7.258, "low": 7.195, "close": 7.195, "volume": 4.02, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 7.195, "high": 7.195, "low": 7.195, "close": 7.195, "volume": 0.0, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 7.193, "high": 7.193, "low": 7.181, "close": 7.181, "volume": 10.38, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 7.157, "high": 7.157, "low": 7.137, "close": 7.137, "volume": 6.68, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 7.25, "high": 7.505, "low": 7.25, "close": 7.397, "volume": 334.76, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 7.503, "high": 7.503, "low": 7.503, "close": 7.503, "volume": 1.34, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 7.374, "high": 7.374, "low": 7.374, "close": 7.374, "volume": 3.33, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 7.37, "high": 7.388, "low": 7.37, "close": 7.383, "volume": 56.47, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 7.337, "high": 7.337, "low": 7.301, "close": 7.301, "volume": 96.75, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 7.301, "high": 7.301, "low": 7.301, "close": 7.301, "volume": 0.0, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 7.301, "high": 7.301, "low": 7.301, "close": 7.301, "volume": 0.0, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 7.301, "high": 7.301, "low": 7.301, "close": 7.301, "volume": 0.0, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 7.265, "high": 7.265, "low": 7.229, "close": 7.229, "volume": 20.42, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 7.25, "high": 7.25, "low": 7.25, "close": 7.25, "volume": 562.75, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 7.25, "high": 7.25, "low": 7.25, "close": 7.25, "volume": 0.0, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 7.197, "high": 7.197, "low": 7.139, "close": 7.139, "volume": 32.35, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 7.139, "high": 7.139, "low": 7.139, "close": 7.139, "volume": 0.0, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 7.139, "high": 7.139, "low": 7.139, "close": 7.139, "volume": 0.0, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 7.137, "high": 7.137, "low": 7.122, "close": 7.122, "volume": 10.03, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 7.122, "high": 7.122, "low": 7.122, "close": 7.122, "volume": 0.0, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 7.091, "high": 7.093, "low": 7.087, "close": 7.093, "volume": 27.76, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 7.057, "high": 7.246, "low": 7.057, "close": 7.246, "volume": 35.99, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 7.176, "high": 7.176, "low": 7.176, "close": 7.176, "volume": 5.0, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 7.176, "high": 7.176, "low": 7.176, "close": 7.176, "volume": 0.0, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 7.176, "high": 7.176, "low": 7.176, "close": 7.176, "volume": 0.0, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 7.208, "high": 7.252, "low": 7.208, "close": 7.252, "volume": 208.22, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 7.252, "high": 7.252, "low": 7.252, "close": 7.252, "volume": 658.89, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 7.157, "high": 7.157, "low": 7.157, "close": 7.157, "volume": 3.43, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 7.126, "high": 7.147, "low": 7.126, "close": 7.147, "volume": 11.23, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 7.147, "high": 7.147, "low": 7.147, "close": 7.147, "volume": 0.0, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 7.126, "high": 7.126, "low": 7.087, "close": 7.087, "volume": 50.38, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 7.087, "high": 7.087, "low": 7.087, "close": 7.087, "volume": 0.0, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 7.076, "high": 7.076, "low": 7.076, "close": 7.076, "volume": 7.3, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 7.076, "high": 7.076, "low": 7.076, "close": 7.076, "volume": 0.0, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 7.101, "high": 7.101, "low": 7.03, "close": 7.03, "volume": 22.44, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 7.019, "high": 7.019, "low": 6.98, "close": 6.98, "volume": 130.19, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 6.98, "high": 6.98, "low": 6.98, "close": 6.98, "volume": 0.0, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 6.973, "high": 7.108, "low": 6.973, "close": 7.108, "volume": 64.2, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 7.108, "high": 7.108, "low": 7.108, "close": 7.108, "volume": 0.0, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 7.108, "high": 7.108, "low": 7.108, "close": 7.108, "volume": 0.0, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 7.108, "high": 7.108, "low": 7.108, "close": 7.108, "volume": 0.0, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 7.017, "high": 7.039, "low": 6.982, "close": 6.982, "volume": 53.68, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 6.982, "high": 6.982, "low": 6.982, "close": 6.982, "volume": 0.0, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 6.948, "high": 6.948, "low": 6.947, "close": 6.947, "volume": 7.84, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 7.037, "high": 7.037, "low": 6.907, "close": 6.907, "volume": 43.2, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 6.907, "high": 6.907, "low": 6.907, "close": 6.907, "volume": 0.0, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 6.925, "high": 6.925, "low": 6.925, "close": 6.925, "volume": 29.9, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 6.884, "high": 6.884, "low": 6.874, "close": 6.874, "volume": 23.01, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 6.874, "high": 6.874, "low": 6.874, "close": 6.874, "volume": 0.0, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 6.874, "high": 6.874, "low": 6.874, "close": 6.874, "volume": 0.0, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 6.85, "high": 6.85, "low": 6.845, "close": 6.845, "volume": 5.95, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 6.91, "high": 6.91, "low": 6.91, "close": 6.91, "volume": 2.36, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 6.853, "high": 6.853, "low": 6.85, "close": 6.85, "volume": 6.67, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 6.822, "high": 6.822, "low": 6.611, "close": 6.611, "volume": 550.55, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 6.611, "high": 6.611, "low": 6.611, "close": 6.611, "volume": 0.0, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 6.58, "high": 6.58, "low": 6.513, "close": 6.58, "volume": 58.41, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 6.51, "high": 6.51, "low": 6.51, "close": 6.51, "volume": 1.17, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 6.53, "high": 6.58, "low": 6.53, "close": 6.56, "volume": 1228.48, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 6.597, "high": 6.982, "low": 6.597, "close": 6.982, "volume": 1423.35, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 7.002, "high": 7.002, "low": 6.879, "close": 6.879, "volume": 13.95, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 6.968, "high": 7.035, "low": 6.943, "close": 7.034, "volume": 116.97, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 7.034, "high": 7.034, "low": 7.034, "close": 7.034, "volume": 0.0, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 7.035, "high": 7.065, "low": 7.035, "close": 7.065, "volume": 55.36, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 7.072, "high": 7.072, "low": 7.009, "close": 7.009, "volume": 5.27, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 7.009, "high": 7.009, "low": 7.009, "close": 7.009, "volume": 0.0, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 7.084, "high": 7.199, "low": 7.07, "close": 7.07, "volume": 270.14, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 7.052, "high": 7.052, "low": 7.012, "close": 7.012, "volume": 21.04, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 7.012, "high": 7.012, "low": 7.012, "close": 7.012, "volume": 0.0, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 7.108, "high": 7.179, "low": 7.108, "close": 7.179, "volume": 11.28, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 7.19, "high": 7.322, "low": 7.19, "close": 7.272, "volume": 127.77, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 7.34, "high": 7.446, "low": 7.34, "close": 7.404, "volume": 206.91, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 7.46, "high": 7.469, "low": 7.33, "close": 7.33, "volume": 26.04, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 7.343, "high": 7.421, "low": 7.343, "close": 7.421, "volume": 113.79, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 7.41, "high": 7.432, "low": 7.41, "close": 7.432, "volume": 97.23, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 7.432, "high": 7.432, "low": 7.432, "close": 7.432, "volume": 0.0, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 7.469, "high": 7.524, "low": 7.469, "close": 7.51, "volume": 580.76, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 7.543, "high": 7.56, "low": 7.49, "close": 7.49, "volume": 7.67, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 7.47, "high": 7.47, "low": 7.355, "close": 7.4, "volume": 645.33, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 7.34, "high": 7.384, "low": 7.331, "close": 7.384, "volume": 45.39, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 7.384, "high": 7.384, "low": 7.384, "close": 7.384, "volume": 0.0, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 7.311, "high": 7.311, "low": 7.289, "close": 7.289, "volume": 91.91, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 7.321, "high": 7.321, "low": 7.321, "close": 7.321, "volume": 4.9, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 7.321, "high": 7.321, "low": 7.321, "close": 7.321, "volume": 0.0, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 7.349, "high": 7.543, "low": 7.349, "close": 7.511, "volume": 275.17, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 7.511, "high": 7.694, "low": 7.496, "close": 7.59, "volume": 243.28, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 7.695, "high": 7.71, "low": 7.695, "close": 7.71, "volume": 8.37, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 7.71, "high": 7.71, "low": 7.71, "close": 7.71, "volume": 0.0, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 7.727, "high": 7.757, "low": 7.607, "close": 7.725, "volume": 128.15, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 7.674, "high": 7.674, "low": 7.64, "close": 7.647, "volume": 42.73, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 7.71, "high": 7.71, "low": 7.71, "close": 7.71, "volume": 1.58, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 7.767, "high": 7.79, "low": 7.6, "close": 7.71, "volume": 29.7, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 7.734, "high": 7.849, "low": 7.71, "close": 7.849, "volume": 108.18, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 7.756, "high": 7.756, "low": 7.698, "close": 7.698, "volume": 23.0, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 7.673, "high": 7.721, "low": 7.59, "close": 7.639, "volume": 30.0, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 7.657, "high": 7.657, "low": 7.631, "close": 7.631, "volume": 7.15, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 7.631, "high": 7.631, "low": 7.631, "close": 7.631, "volume": 0.0, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 7.631, "high": 7.631, "low": 7.631, "close": 7.631, "volume": 0.0, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 7.631, "high": 7.631, "low": 7.631, "close": 7.631, "volume": 0.0, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 7.631, "high": 7.631, "low": 7.631, "close": 7.631, "volume": 0.0, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 7.58, "high": 7.58, "low": 7.58, "close": 7.58, "volume": 3.25, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 7.58, "high": 7.58, "low": 7.521, "close": 7.537, "volume": 564.6, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 7.492, "high": 7.492, "low": 7.467, "close": 7.467, "volume": 83.65, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 7.546, "high": 7.546, "low": 7.546, "close": 7.546, "volume": 26.75, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 7.544, "high": 7.619, "low": 7.544, "close": 7.619, "volume": 66.78, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 7.522, "high": 7.522, "low": 7.446, "close": 7.446, "volume": 26.22, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 7.446, "high": 7.446, "low": 7.446, "close": 7.446, "volume": 0.0, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 7.411, "high": 7.411, "low": 7.407, "close": 7.407, "volume": 20.42, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 7.386, "high": 7.386, "low": 7.374, "close": 7.374, "volume": 4.29, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 7.355, "high": 7.38, "low": 7.329, "close": 7.329, "volume": 10.95, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 7.316, "high": 7.316, "low": 7.301, "close": 7.301, "volume": 21.71, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 7.281, "high": 7.281, "low": 7.281, "close": 7.281, "volume": 0.98, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 7.386, "high": 7.415, "low": 7.299, "close": 7.415, "volume": 7.6, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 7.415, "high": 7.415, "low": 7.415, "close": 7.415, "volume": 0.0, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 7.415, "high": 7.415, "low": 7.415, "close": 7.415, "volume": 0.0, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 7.415, "high": 7.415, "low": 7.415, "close": 7.415, "volume": 0.0, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 7.301, "high": 7.301, "low": 7.214, "close": 7.214, "volume": 36.99, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 7.214, "high": 7.214, "low": 6.879, "close": 6.991, "volume": 196.39, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 6.978, "high": 6.978, "low": 6.913, "close": 6.913, "volume": 3.69, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 6.879, "high": 6.879, "low": 6.811, "close": 6.815, "volume": 61.72, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 6.886, "high": 6.899, "low": 6.886, "close": 6.899, "volume": 22.95, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 6.899, "high": 6.899, "low": 6.899, "close": 6.899, "volume": 0.0, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 6.899, "high": 6.899, "low": 6.899, "close": 6.899, "volume": 0.0, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 6.865, "high": 6.909, "low": 6.865, "close": 6.89, "volume": 54.56, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 6.881, "high": 6.881, "low": 6.881, "close": 6.881, "volume": 0.33, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 6.933, "high": 6.968, "low": 6.933, "close": 6.968, "volume": 7.16, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 6.968, "high": 6.968, "low": 6.968, "close": 6.968, "volume": 0.0, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 6.975, "high": 6.977, "low": 6.975, "close": 6.977, "volume": 4.21, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 6.977, "high": 6.977, "low": 6.977, "close": 6.977, "volume": 0.0, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 6.89, "high": 6.89, "low": 6.811, "close": 6.811, "volume": 14.27, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 6.933, "high": 6.933, "low": 6.933, "close": 6.933, "volume": 3.59, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 6.933, "high": 6.933, "low": 6.933, "close": 6.933, "volume": 0.0, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 6.933, "high": 6.933, "low": 6.933, "close": 6.933, "volume": 0.0, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 6.967, "high": 6.977, "low": 6.967, "close": 6.977, "volume": 6.89, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 7.002, "high": 7.002, "low": 7.002, "close": 7.002, "volume": 3.55, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 7.002, "high": 7.002, "low": 7.002, "close": 7.002, "volume": 0.0, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 7.002, "high": 7.002, "low": 7.002, "close": 7.002, "volume": 0.0, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 6.927, "high": 6.927, "low": 6.927, "close": 6.927, "volume": 1.08, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 6.927, "high": 6.927, "low": 6.927, "close": 6.927, "volume": 0.0, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 6.927, "high": 6.927, "low": 6.927, "close": 6.927, "volume": 0.0, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 6.927, "high": 6.927, "low": 6.927, "close": 6.927, "volume": 0.0, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 6.951, "high": 6.951, "low": 6.951, "close": 6.951, "volume": 0.14, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 6.913, "high": 6.913, "low": 6.913, "close": 6.913, "volume": 3.55, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 6.913, "high": 6.913, "low": 6.913, "close": 6.913, "volume": 0.0, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 6.913, "high": 6.913, "low": 6.913, "close": 6.913, "volume": 5.84, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 6.913, "high": 6.913, "low": 6.913, "close": 6.913, "volume": 0.0, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 6.879, "high": 6.879, "low": 6.879, "close": 6.879, "volume": 3.57, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 6.968, "high": 7.002, "low": 6.968, "close": 7.002, "volume": 7.12, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 7.037, "high": 7.037, "low": 7.023, "close": 7.023, "volume": 9.28, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 7.054, "high": 7.399, "low": 7.054, "close": 7.399, "volume": 404.11, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 7.407, "high": 7.407, "low": 7.229, "close": 7.37, "volume": 1053.88, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 7.394, "high": 7.411, "low": 7.265, "close": 7.411, "volume": 1027.53, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 7.351, "high": 7.351, "low": 7.301, "close": 7.301, "volume": 4.03, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 7.268, "high": 7.268, "low": 7.265, "close": 7.265, "volume": 6.52, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 7.25, "high": 7.25, "low": 7.229, "close": 7.229, "volume": 7.98, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 7.267, "high": 7.267, "low": 7.267, "close": 7.267, "volume": 1.57, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 7.267, "high": 7.267, "low": 7.267, "close": 7.267, "volume": 0.0, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 7.322, "high": 7.322, "low": 7.322, "close": 7.322, "volume": 3.39, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 7.322, "high": 7.322, "low": 7.322, "close": 7.322, "volume": 0.0, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 7.322, "high": 7.322, "low": 7.322, "close": 7.322, "volume": 0.0, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 7.267, "high": 7.267, "low": 7.267, "close": 7.267, "volume": 1.73, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 7.267, "high": 7.267, "low": 7.267, "close": 7.267, "volume": 0.0, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 7.267, "high": 7.267, "low": 7.267, "close": 7.267, "volume": 0.0, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 7.267, "high": 7.267, "low": 7.267, "close": 7.267, "volume": 0.0, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 7.359, "high": 7.542, "low": 7.359, "close": 7.465, "volume": 284.24, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 7.416, "high": 7.416, "low": 7.378, "close": 7.378, "volume": 181.37, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 7.378, "high": 7.378, "low": 7.378, "close": 7.378, "volume": 0.0, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 7.378, "high": 7.378, "low": 7.378, "close": 7.378, "volume": 0.0, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 7.378, "high": 7.378, "low": 7.378, "close": 7.378, "volume": 0.0, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 7.375, "high": 7.375, "low": 7.336, "close": 7.336, "volume": 21.01, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 7.344, "high": 7.344, "low": 7.344, "close": 7.344, "volume": 2.04, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 7.432, "high": 7.432, "low": 7.432, "close": 7.432, "volume": 3.34, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 7.469, "high": 7.524, "low": 7.469, "close": 7.524, "volume": 9.82, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 7.543, "high": 7.567, "low": 7.49, "close": 7.49, "volume": 86.89, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 7.449, "high": 7.449, "low": 7.41, "close": 7.41, "volume": 52.96, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 7.39, "high": 7.39, "low": 7.374, "close": 7.374, "volume": 12.28, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 7.374, "high": 7.374, "low": 7.355, "close": 7.355, "volume": 4.26, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 7.45, "high": 7.469, "low": 7.45, "close": 7.469, "volume": 609.98, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 7.495, "high": 7.506, "low": 7.488, "close": 7.488, "volume": 70.25, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 7.488, "high": 7.488, "low": 7.488, "close": 7.488, "volume": 0.0, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 7.41, "high": 7.41, "low": 7.386, "close": 7.386, "volume": 30.88, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 7.386, "high": 7.386, "low": 7.386, "close": 7.386, "volume": 0.0, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 7.374, "high": 7.374, "low": 7.345, "close": 7.345, "volume": 21.33, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 7.345, "high": 7.345, "low": 7.345, "close": 7.345, "volume": 0.0, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 7.361, "high": 7.361, "low": 7.361, "close": 7.361, "volume": 0.82, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 7.361, "high": 7.361, "low": 7.361, "close": 7.361, "volume": 0.0, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 7.361, "high": 7.361, "low": 7.361, "close": 7.361, "volume": 0.0, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 7.337, "high": 7.337, "low": 7.336, "close": 7.336, "volume": 3.48, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 7.308, "high": 7.395, "low": 7.301, "close": 7.395, "volume": 22.18, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 7.336, "high": 7.336, "low": 7.299, "close": 7.299, "volume": 15.83, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 7.299, "high": 7.299, "low": 7.299, "close": 7.299, "volume": 0.0, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 7.341, "high": 7.341, "low": 7.311, "close": 7.311, "volume": 9.26, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 7.265, "high": 7.265, "low": 7.265, "close": 7.265, "volume": 3.38, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 7.272, "high": 7.272, "low": 7.272, "close": 7.272, "volume": 9.99, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 7.272, "high": 7.272, "low": 7.272, "close": 7.272, "volume": 493.14, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 7.265, "high": 7.265, "low": 7.265, "close": 7.265, "volume": 100.0, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 7.248, "high": 7.251, "low": 7.234, "close": 7.234, "volume": 73.46, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 7.28, "high": 7.284, "low": 7.28, "close": 7.284, "volume": 44.52, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 7.316, "high": 7.359, "low": 7.316, "close": 7.359, "volume": 10.82, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 7.394, "high": 7.432, "low": 7.394, "close": 7.432, "volume": 30.38, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 7.432, "high": 7.432, "low": 7.432, "close": 7.432, "volume": 0.0, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 7.337, "high": 7.337, "low": 7.337, "close": 7.337, "volume": 3.34, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 7.337, "high": 7.337, "low": 7.337, "close": 7.337, "volume": 0.0, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 7.337, "high": 7.337, "low": 7.337, "close": 7.337, "volume": 0.0, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 7.432, "high": 7.432, "low": 7.432, "close": 7.432, "volume": 3.34, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 7.469, "high": 7.469, "low": 7.469, "close": 7.469, "volume": 8.12, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 7.469, "high": 7.469, "low": 7.469, "close": 7.469, "volume": 0.0, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 7.469, "high": 7.469, "low": 7.469, "close": 7.469, "volume": 0.0, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 7.469, "high": 7.469, "low": 7.469, "close": 7.469, "volume": 0.0, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 7.49, "high": 7.581, "low": 7.435, "close": 7.437, "volume": 168.35, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 7.591, "high": 7.619, "low": 7.516, "close": 7.619, "volume": 51.68, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 7.638, "high": 7.645, "low": 7.638, "close": 7.645, "volume": 5.58, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 7.657, "high": 7.688, "low": 7.61, "close": 7.61, "volume": 59.46, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 7.559, "high": 7.559, "low": 7.554, "close": 7.554, "volume": 12.0, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 7.524, "high": 7.524, "low": 7.522, "close": 7.522, "volume": 5.67, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 7.619, "high": 7.619, "low": 7.619, "close": 7.619, "volume": 3.26, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 7.657, "high": 7.808, "low": 7.657, "close": 7.808, "volume": 127.38, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 7.808, "high": 7.808, "low": 7.808, "close": 7.808, "volume": 0.0, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 7.712, "high": 7.712, "low": 7.673, "close": 7.673, "volume": 126.38, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.0, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 7.64, "high": 7.64, "low": 7.633, "close": 7.633, "volume": 16.77, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 7.633, "high": 7.633, "low": 7.633, "close": 7.633, "volume": 0.0, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 7.633, "high": 7.633, "low": 7.633, "close": 7.633, "volume": 0.0, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 7.633, "high": 7.633, "low": 7.633, "close": 7.633, "volume": 0.0, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 7.597, "high": 7.597, "low": 7.597, "close": 7.597, "volume": 3.23, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 7.603, "high": 7.603, "low": 7.597, "close": 7.597, "volume": 216.53, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 7.58, "high": 7.58, "low": 7.559, "close": 7.559, "volume": 16.31, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 7.559, "high": 7.559, "low": 7.559, "close": 7.559, "volume": 0.0, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 7.657, "high": 7.734, "low": 7.657, "close": 7.682, "volume": 113.63, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 7.682, "high": 7.682, "low": 7.682, "close": 7.682, "volume": 0.0, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 7.682, "high": 7.682, "low": 7.682, "close": 7.682, "volume": 0.0, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 7.754, "high": 7.772, "low": 7.754, "close": 7.772, "volume": 6.38, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 7.793, "high": 7.794, "low": 7.733, "close": 7.794, "volume": 123.51, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 7.805, "high": 7.936, "low": 7.778, "close": 7.84, "volume": 170.37, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 7.936, "high": 7.967, "low": 7.783, "close": 7.967, "volume": 75.61, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 7.976, "high": 8.233, "low": 7.976, "close": 8.103, "volume": 186.83, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 8.136, "high": 8.19, "low": 8.136, "close": 8.19, "volume": 0.79, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 8.135, "high": 8.282, "low": 8.135, "close": 8.198, "volume": 114.6, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 8.149, "high": 8.149, "low": 8.12, "close": 8.12, "volume": 9.83, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 8.133, "high": 8.174, "low": 8.133, "close": 8.174, "volume": 0.73, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 8.174, "high": 8.174, "low": 8.174, "close": 8.174, "volume": 0.0, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 8.248, "high": 8.33, "low": 8.244, "close": 8.244, "volume": 79.43, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 8.331, "high": 8.441, "low": 8.324, "close": 8.403, "volume": 116.03, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 8.347, "high": 8.366, "low": 8.308, "close": 8.308, "volume": 22.31, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 8.308, "high": 8.308, "low": 8.308, "close": 8.308, "volume": 0.0, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 8.416, "high": 8.452, "low": 8.416, "close": 8.421, "volume": 27.37, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 8.452, "high": 8.474, "low": 8.308, "close": 8.308, "volume": 30.88, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 8.286, "high": 8.286, "low": 8.184, "close": 8.252, "volume": 45.13, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 8.184, "high": 8.283, "low": 8.184, "close": 8.283, "volume": 4.37, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 8.283, "high": 8.283, "low": 8.283, "close": 8.283, "volume": 0.0, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 8.182, "high": 8.182, "low": 8.174, "close": 8.174, "volume": 13.79, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 8.164, "high": 8.309, "low": 8.164, "close": 8.264, "volume": 150.63, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 8.331, "high": 8.331, "low": 8.331, "close": 8.331, "volume": 2.98, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 8.267, "high": 8.379, "low": 8.263, "close": 8.379, "volume": 109.9, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 8.392, "high": 8.416, "low": 8.335, "close": 8.35, "volume": 25.8, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 8.324, "high": 8.345, "low": 8.317, "close": 8.345, "volume": 95.73, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 8.309, "high": 8.309, "low": 8.299, "close": 8.299, "volume": 6.17, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 8.324, "high": 8.347, "low": 8.266, "close": 8.347, "volume": 68.22, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 8.346, "high": 8.346, "low": 8.245, "close": 8.245, "volume": 17.58, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 8.261, "high": 8.261, "low": 8.216, "close": 8.232, "volume": 46.39, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 8.331, "high": 8.331, "low": 8.331, "close": 8.331, "volume": 2.98, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 8.225, "high": 8.225, "low": 8.015, "close": 8.047, "volume": 401.48, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 8.073, "high": 8.073, "low": 8.073, "close": 8.073, "volume": 33.86, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 8.08, "high": 8.228, "low": 8.08, "close": 8.19, "volume": 61.96, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 8.237, "high": 8.29, "low": 8.237, "close": 8.29, "volume": 18.82, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 8.277, "high": 8.277, "low": 8.214, "close": 8.214, "volume": 16.41, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 8.227, "high": 8.25, "low": 8.227, "close": 8.25, "volume": 385.69, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 8.223, "high": 8.28, "low": 8.223, "close": 8.278, "volume": 12.28, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 8.309, "high": 8.616, "low": 8.309, "close": 8.585, "volume": 558.06, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 8.528, "high": 8.589, "low": 8.476, "close": 8.476, "volume": 15.48, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 8.481, "high": 8.481, "low": 8.434, "close": 8.434, "volume": 17.63, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 8.45, "high": 8.45, "low": 8.319, "close": 8.319, "volume": 69.66, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 8.373, "high": 8.417, "low": 8.373, "close": 8.417, "volume": 14.47, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 8.455, "high": 8.455, "low": 8.42, "close": 8.43, "volume": 1300.36, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 8.435, "high": 8.435, "low": 8.435, "close": 8.435, "volume": 29.59, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 8.353, "high": 8.999, "low": 8.353, "close": 8.999, "volume": 706.58, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 8.835, "high": 8.961, "low": 8.736, "close": 8.902, "volume": 633.26, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 8.931, "high": 8.931, "low": 8.692, "close": 8.692, "volume": 36.97, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 8.682, "high": 8.787, "low": 8.619, "close": 8.648, "volume": 37.25, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 8.648, "high": 8.648, "low": 8.648, "close": 8.648, "volume": 0.0, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 8.76, "high": 9.0, "low": 8.76, "close": 9.0, "volume": 1607.49, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 9.016, "high": 9.021, "low": 8.921, "close": 8.931, "volume": 38.95, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 8.91, "high": 8.91, "low": 8.856, "close": 8.909, "volume": 48.9, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 8.983, "high": 8.993, "low": 8.983, "close": 8.993, "volume": 6.37, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 9.028, "high": 9.062, "low": 8.845, "close": 8.845, "volume": 108.87, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 8.832, "high": 8.868, "low": 8.814, "close": 8.868, "volume": 7.31, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 8.807, "high": 8.807, "low": 8.704, "close": 8.704, "volume": 48.6, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 8.704, "high": 8.704, "low": 8.704, "close": 8.704, "volume": 0.0, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 8.813, "high": 8.849, "low": 8.813, "close": 8.828, "volume": 118.54, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 8.831, "high": 8.831, "low": 8.756, "close": 8.756, "volume": 72.59, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 8.848, "high": 8.849, "low": 8.785, "close": 8.849, "volume": 42.4, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 8.849, "high": 8.849, "low": 8.849, "close": 8.849, "volume": 0.0, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 8.736, "high": 8.736, "low": 8.736, "close": 8.736, "volume": 2.81, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 8.692, "high": 8.692, "low": 8.556, "close": 8.582, "volume": 64.81, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 8.667, "high": 8.716, "low": 8.667, "close": 8.716, "volume": 14.96, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 8.728, "high": 8.728, "low": 8.713, "close": 8.713, "volume": 27.19, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 8.759, "high": 8.804, "low": 8.759, "close": 8.804, "volume": 25.88, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 8.806, "high": 8.806, "low": 8.787, "close": 8.788, "volume": 160.05, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 8.814, "high": 8.849, "low": 8.774, "close": 8.849, "volume": 4.17, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 8.803, "high": 8.813, "low": 8.648, "close": 8.648, "volume": 121.68, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 8.605, "high": 8.605, "low": 8.491, "close": 8.5, "volume": 521.59, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 8.5, "high": 8.5, "low": 8.5, "close": 8.5, "volume": 0.0, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 8.537, "high": 8.537, "low": 8.537, "close": 8.537, "volume": 76.14, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 8.625, "high": 8.625, "low": 8.407, "close": 8.407, "volume": 120.66, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 8.398, "high": 8.501, "low": 8.398, "close": 8.501, "volume": 48.57, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 8.501, "high": 8.501, "low": 8.501, "close": 8.501, "volume": 0.0, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 8.522, "high": 8.543, "low": 8.522, "close": 8.543, "volume": 3.5, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 8.434, "high": 8.434, "low": 8.266, "close": 8.266, "volume": 114.11, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 8.291, "high": 8.291, "low": 8.228, "close": 8.228, "volume": 32.92, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 8.341, "high": 8.373, "low": 8.341, "close": 8.373, "volume": 20.79, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 8.266, "high": 8.31, "low": 8.184, "close": 8.184, "volume": 84.51, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 8.29, "high": 8.341, "low": 8.29, "close": 8.341, "volume": 7.31, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 8.373, "high": 8.403, "low": 8.373, "close": 8.403, "volume": 12.35, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 8.403, "high": 8.403, "low": 8.403, "close": 8.403, "volume": 0.0, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 8.403, "high": 8.403, "low": 8.403, "close": 8.403, "volume": 0.0, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 8.319, "high": 8.335, "low": 8.316, "close": 8.316, "volume": 31.36, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 8.302, "high": 8.313, "low": 8.302, "close": 8.313, "volume": 33.8, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 8.402, "high": 8.404, "low": 8.402, "close": 8.404, "volume": 7.96, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 8.404, "high": 8.404, "low": 8.404, "close": 8.404, "volume": 0.0, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 8.404, "high": 8.416, "low": 8.404, "close": 8.416, "volume": 100.65, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 8.428, "high": 8.458, "low": 8.428, "close": 8.458, "volume": 7.08, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 8.424, "high": 8.488, "low": 8.424, "close": 8.488, "volume": 87.3, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 8.501, "high": 8.501, "low": 8.45, "close": 8.45, "volume": 20.37, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 8.4, "high": 8.4, "low": 8.4, "close": 8.4, "volume": 0.6, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 8.4, "high": 8.4, "low": 8.4, "close": 8.4, "volume": 0.0, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 8.512, "high": 8.529, "low": 8.512, "close": 8.529, "volume": 75.97, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 8.529, "high": 8.529, "low": 8.529, "close": 8.529, "volume": 0.0, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 8.529, "high": 8.529, "low": 8.529, "close": 8.529, "volume": 0.0, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 8.392, "high": 8.417, "low": 8.392, "close": 8.392, "volume": 51.9, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 8.408, "high": 8.416, "low": 8.408, "close": 8.416, "volume": 9.08, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 8.416, "high": 8.416, "low": 8.416, "close": 8.416, "volume": 0.0, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 8.43, "high": 8.558, "low": 8.43, "close": 8.558, "volume": 61.29, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 8.558, "high": 8.558, "low": 8.558, "close": 8.558, "volume": 0.82, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 8.586, "high": 8.73, "low": 8.586, "close": 8.606, "volume": 54.64, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 8.716, "high": 8.716, "low": 8.562, "close": 8.562, "volume": 10.71, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 8.673, "high": 8.673, "low": 8.575, "close": 8.575, "volume": 4.08, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 8.562, "high": 8.673, "low": 8.558, "close": 8.673, "volume": 7.68, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 8.673, "high": 8.673, "low": 8.673, "close": 8.673, "volume": 55.72, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 8.595, "high": 8.602, "low": 8.595, "close": 8.596, "volume": 35.15, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 8.595, "high": 8.622, "low": 8.595, "close": 8.622, "volume": 459.08, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 8.562, "high": 8.562, "low": 8.45, "close": 8.45, "volume": 28.34, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 8.434, "high": 8.449, "low": 8.424, "close": 8.449, "volume": 14.59, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 8.449, "high": 8.449, "low": 8.449, "close": 8.449, "volume": 0.0, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 8.521, "high": 8.586, "low": 8.521, "close": 8.586, "volume": 26.96, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 8.586, "high": 8.586, "low": 8.586, "close": 8.586, "volume": 0.0, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 8.571, "high": 8.748, "low": 8.57, "close": 8.748, "volume": 50.24, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 8.76, "high": 8.889, "low": 8.714, "close": 8.889, "volume": 181.55, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 8.806, "high": 9.424, "low": 8.806, "close": 9.248, "volume": 931.84, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 9.232, "high": 9.292, "low": 9.109, "close": 9.109, "volume": 63.78, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 9.186, "high": 9.186, "low": 9.147, "close": 9.147, "volume": 1.81, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 9.258, "high": 9.352, "low": 9.258, "close": 9.352, "volume": 14.48, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 9.398, "high": 9.419, "low": 9.278, "close": 9.313, "volume": 10.88, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 9.276, "high": 9.28, "low": 9.276, "close": 9.28, "volume": 4.28, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 9.255, "high": 9.534, "low": 9.255, "close": 9.466, "volume": 152.11, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 9.494, "high": 9.59, "low": 9.416, "close": 9.416, "volume": 235.26, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 9.4, "high": 9.4, "low": 9.295, "close": 9.295, "volume": 1094.59, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 9.429, "high": 9.541, "low": 9.429, "close": 9.541, "volume": 37.01, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 9.467, "high": 9.639, "low": 9.32, "close": 9.32, "volume": 136.54, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 9.32, "high": 9.32, "low": 9.203, "close": 9.203, "volume": 20.91, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 9.219, "high": 9.219, "low": 9.179, "close": 9.179, "volume": 26.4, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 9.169, "high": 9.169, "low": 9.103, "close": 9.103, "volume": 30.14, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 9.097, "high": 9.1, "low": 9.066, "close": 9.08, "volume": 498.33, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 9.065, "high": 9.155, "low": 9.065, "close": 9.15, "volume": 753.68, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 9.078, "high": 9.113, "low": 9.006, "close": 9.113, "volume": 232.58, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 9.11, "high": 9.165, "low": 9.11, "close": 9.165, "volume": 104.32, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 9.063, "high": 9.063, "low": 9.063, "close": 9.063, "volume": 3.0, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 9.183, "high": 9.183, "low": 9.18, "close": 9.18, "volume": 2.18, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 9.161, "high": 9.162, "low": 9.011, "close": 9.014, "volume": 202.28, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 9.003, "high": 9.009, "low": 8.868, "close": 8.983, "volume": 179.48, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 8.868, "high": 8.872, "low": 8.78, "close": 8.872, "volume": 34.82, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 8.736, "high": 8.736, "low": 8.692, "close": 8.692, "volume": 39.95, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 8.849, "high": 8.849, "low": 8.838, "close": 8.84, "volume": 3431.16, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 8.894, "high": 8.941, "low": 8.894, "close": 8.941, "volume": 6.96, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 8.955, "high": 9.074, "low": 8.955, "close": 9.074, "volume": 27.05, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 9.005, "high": 9.074, "low": 8.958, "close": 9.074, "volume": 16.58, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 9.085, "high": 9.085, "low": 9.085, "close": 9.085, "volume": 2.17, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 9.048, "high": 9.057, "low": 9.009, "close": 9.057, "volume": 61.78, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 8.958, "high": 8.958, "low": 8.958, "close": 8.958, "volume": 2.74, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 8.958, "high": 8.958, "low": 8.958, "close": 8.958, "volume": 0.0, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 9.074, "high": 9.165, "low": 9.003, "close": 9.12, "volume": 37.34, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 9.165, "high": 9.292, "low": 9.165, "close": 9.292, "volume": 43.47, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 9.275, "high": 9.275, "low": 9.003, "close": 9.003, "volume": 23.88, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 8.958, "high": 9.12, "low": 8.958, "close": 9.12, "volume": 8.2, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 9.165, "high": 9.165, "low": 9.165, "close": 9.165, "volume": 2.71, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 9.207, "high": 9.278, "low": 9.192, "close": 9.278, "volume": 35.63, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 9.291, "high": 9.291, "low": 9.048, "close": 9.095, "volume": 40.04, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 9.003, "high": 9.003, "low": 8.958, "close": 8.958, "volume": 5.46, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 8.955, "high": 8.993, "low": 8.948, "close": 8.975, "volume": 45.92, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 9.074, "high": 9.153, "low": 9.055, "close": 9.153, "volume": 17.77, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 9.165, "high": 9.165, "low": 9.165, "close": 9.165, "volume": 2.71, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 9.203, "high": 9.398, "low": 9.203, "close": 9.354, "volume": 166.97, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 9.406, "high": 9.493, "low": 9.293, "close": 9.439, "volume": 119.29, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 9.375, "high": 9.423, "low": 9.335, "close": 9.423, "volume": 17.21, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 9.325, "high": 9.325, "low": 9.186, "close": 9.186, "volume": 72.62, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 9.149, "high": 9.225, "low": 9.134, "close": 9.225, "volume": 25.41, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 9.134, "high": 9.14, "low": 9.134, "close": 9.14, "volume": 136.12, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 9.239, "high": 9.258, "low": 9.222, "close": 9.222, "volume": 46.71, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 9.151, "high": 9.187, "low": 9.151, "close": 9.187, "volume": 132.14, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 9.285, "high": 9.305, "low": 9.285, "close": 9.305, "volume": 10.43, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 9.186, "high": 9.186, "low": 9.14, "close": 9.14, "volume": 5.35, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 9.158, "high": 9.158, "low": 9.134, "close": 9.134, "volume": 21.52, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 9.097, "high": 9.097, "low": 9.07, "close": 9.07, "volume": 12.74, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 9.054, "high": 9.088, "low": 9.048, "close": 9.088, "volume": 13.35, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 9.165, "high": 9.165, "low": 9.165, "close": 9.165, "volume": 2.71, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 9.165, "high": 9.165, "low": 9.165, "close": 9.165, "volume": 0.0, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 9.174, "high": 9.305, "low": 9.173, "close": 9.305, "volume": 27.09, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 9.186, "high": 9.186, "low": 9.0, "close": 9.0, "volume": 51.83, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 8.971, "high": 9.045, "low": 8.78, "close": 9.045, "volume": 264.28, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 9.074, "high": 9.088, "low": 8.988, "close": 9.047, "volume": 20.07, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 9.097, "high": 9.258, "low": 9.097, "close": 9.134, "volume": 45.8, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 9.149, "high": 9.212, "low": 9.102, "close": 9.21, "volume": 36.49, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 9.142, "high": 9.212, "low": 9.094, "close": 9.212, "volume": 40.02, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 9.25, "high": 9.331, "low": 9.157, "close": 9.184, "volume": 560.91, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 9.176, "high": 9.176, "low": 9.004, "close": 9.049, "volume": 212.52, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 9.003, "high": 9.047, "low": 8.903, "close": 8.903, "volume": 77.84, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 9.019, "high": 9.087, "low": 9.014, "close": 9.014, "volume": 29.28, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 8.958, "high": 8.958, "low": 8.78, "close": 8.85, "volume": 255.78, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 8.894, "high": 8.941, "low": 8.889, "close": 8.941, "volume": 53.38, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 8.824, "high": 8.846, "low": 8.692, "close": 8.692, "volume": 41.45, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 8.718, "high": 8.718, "low": 8.693, "close": 8.693, "volume": 109.08, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 8.804, "high": 8.804, "low": 8.804, "close": 8.804, "volume": 7.24, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 8.836, "high": 8.941, "low": 8.836, "close": 8.941, "volume": 33.38, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 8.983, "high": 9.019, "low": 8.983, "close": 9.019, "volume": 15.19, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 9.028, "high": 9.028, "low": 9.028, "close": 9.028, "volume": 2.75, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 9.044, "high": 9.161, "low": 9.044, "close": 9.124, "volume": 122.65, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 9.159, "high": 9.159, "low": 8.997, "close": 8.997, "volume": 26.05, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 8.958, "high": 8.963, "low": 8.958, "close": 8.962, "volume": 12.14, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 8.948, "high": 8.948, "low": 8.737, "close": 8.941, "volume": 136.85, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 8.9, "high": 8.9, "low": 8.754, "close": 8.754, "volume": 24.67, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 8.894, "high": 8.977, "low": 8.894, "close": 8.977, "volume": 22.44, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 8.824, "high": 8.824, "low": 8.824, "close": 8.824, "volume": 2.78, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 8.829, "high": 8.854, "low": 8.7, "close": 8.737, "volume": 44.93, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 8.734, "high": 8.849, "low": 8.734, "close": 8.849, "volume": 25.56, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 8.894, "high": 8.949, "low": 8.885, "close": 8.885, "volume": 38.12, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 8.824, "high": 8.824, "low": 8.824, "close": 8.824, "volume": 2.78, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 8.793, "high": 8.804, "low": 8.648, "close": 8.804, "volume": 188.2, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 8.849, "high": 8.905, "low": 8.78, "close": 8.78, "volume": 37.54, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 8.894, "high": 8.941, "low": 8.894, "close": 8.941, "volume": 969.06, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 8.902, "high": 9.087, "low": 8.902, "close": 8.924, "volume": 193.29, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 8.913, "high": 9.261, "low": 8.868, "close": 9.261, "volume": 1106.52, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 9.278, "high": 10.099, "low": 9.193, "close": 9.904, "volume": 1553.16, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 9.876, "high": 9.982, "low": 9.772, "close": 9.982, "volume": 460.89, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 9.871, "high": 10.032, "low": 9.871, "close": 10.032, "volume": 9.09, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 10.064, "high": 10.353, "low": 10.064, "close": 10.277, "volume": 1361.17, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 10.28, "high": 10.554, "low": 10.179, "close": 10.554, "volume": 183.77, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 10.511, "high": 10.717, "low": 10.343, "close": 10.603, "volume": 909.14, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 10.727, "high": 10.848, "low": 10.492, "close": 10.492, "volume": 296.39, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 10.654, "high": 10.816, "low": 10.625, "close": 10.751, "volume": 309.7, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 10.763, "high": 10.966, "low": 10.678, "close": 10.918, "volume": 266.61, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 10.821, "high": 10.821, "low": 10.54, "close": 10.546, "volume": 81.72, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 10.708, "high": 10.708, "low": 10.598, "close": 10.598, "volume": 16.21, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 10.658, "high": 10.709, "low": 10.655, "close": 10.664, "volume": 10.93, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 10.762, "high": 10.763, "low": 10.573, "close": 10.732, "volume": 29.27, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 10.703, "high": 10.763, "low": 10.267, "close": 10.267, "volume": 86.62, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 10.259, "high": 10.343, "low": 10.107, "close": 10.343, "volume": 168.47, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 10.212, "high": 10.212, "low": 10.207, "close": 10.207, "volume": 4.32, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 10.235, "high": 10.339, "low": 10.235, "close": 10.339, "volume": 3.5, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 10.207, "high": 10.207, "low": 10.156, "close": 10.193, "volume": 18.2, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 10.105, "high": 10.105, "low": 10.065, "close": 10.065, "volume": 38.25, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 10.154, "high": 10.165, "low": 9.954, "close": 10.083, "volume": 133.89, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 10.121, "high": 10.236, "low": 10.121, "close": 10.236, "volume": 23.68, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 10.105, "high": 10.296, "low": 10.105, "close": 10.156, "volume": 14.78, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 10.106, "high": 10.106, "low": 10.067, "close": 10.067, "volume": 1402.96, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 10.138, "high": 10.138, "low": 9.862, "close": 9.862, "volume": 65.77, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 9.862, "high": 9.932, "low": 9.78, "close": 9.882, "volume": 50.68, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 9.981, "high": 10.032, "low": 9.981, "close": 10.032, "volume": 24.98, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 10.054, "high": 10.187, "low": 10.054, "close": 10.187, "volume": 14.37, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 10.236, "high": 10.343, "low": 10.236, "close": 10.343, "volume": 19.48, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 10.343, "high": 10.343, "low": 10.343, "close": 10.343, "volume": 0.0, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 10.343, "high": 10.343, "low": 10.343, "close": 10.343, "volume": 0.0, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 10.313, "high": 10.336, "low": 10.313, "close": 10.336, "volume": 6.87, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 10.207, "high": 10.207, "low": 10.187, "close": 10.187, "volume": 348.1, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 10.156, "high": 10.156, "low": 10.119, "close": 10.119, "volume": 11.15, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 10.119, "high": 10.119, "low": 10.119, "close": 10.119, "volume": 0.0, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 10.105, "high": 10.105, "low": 10.065, "close": 10.065, "volume": 6.35, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 10.031, "high": 10.134, "low": 9.983, "close": 10.134, "volume": 14.9, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 10.14, "high": 10.14, "low": 10.059, "close": 10.059, "volume": 3.32, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 10.085, "high": 10.085, "low": 9.983, "close": 9.983, "volume": 24.43, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 9.983, "high": 9.983, "low": 9.983, "close": 9.983, "volume": 0.0, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 10.134, "high": 10.134, "low": 10.027, "close": 10.034, "volume": 143.49, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 10.025, "high": 10.025, "low": 9.993, "close": 10.012, "volume": 54.66, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 10.012, "high": 10.012, "low": 10.012, "close": 10.012, "volume": 0.0, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 10.127, "high": 10.134, "low": 10.127, "close": 10.134, "volume": 5.89, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 10.187, "high": 10.187, "low": 10.187, "close": 10.187, "volume": 1.39, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 10.099, "high": 10.099, "low": 10.004, "close": 10.004, "volume": 8.79, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 10.134, "high": 10.134, "low": 10.134, "close": 10.134, "volume": 2.45, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 10.141, "high": 10.141, "low": 10.094, "close": 10.094, "volume": 19.68, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 10.154, "high": 10.168, "low": 10.106, "close": 10.168, "volume": 404.79, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 10.187, "high": 10.317, "low": 10.187, "close": 10.317, "volume": 423.54, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 10.317, "high": 10.391, "low": 10.317, "close": 10.391, "volume": 190.32, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 10.403, "high": 10.584, "low": 10.353, "close": 10.47, "volume": 609.01, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 10.414, "high": 10.496, "low": 10.362, "close": 10.496, "volume": 13.97, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 10.362, "high": 10.496, "low": 10.362, "close": 10.496, "volume": 8.03, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 10.513, "high": 10.549, "low": 10.513, "close": 10.549, "volume": 6.08, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 10.524, "high": 10.607, "low": 10.517, "close": 10.607, "volume": 71.19, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 10.529, "high": 10.551, "low": 10.468, "close": 10.551, "volume": 18.09, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 10.568, "high": 10.693, "low": 10.474, "close": 10.693, "volume": 61.98, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 10.622, "high": 10.622, "low": 10.519, "close": 10.519, "volume": 14.04, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 10.655, "high": 10.713, "low": 10.641, "close": 10.641, "volume": 17.49, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 10.6, "high": 10.6, "low": 10.58, "close": 10.584, "volume": 236.84, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 10.584, "high": 10.584, "low": 10.584, "close": 10.584, "volume": 0.0, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 10.581, "high": 10.607, "low": 10.5, "close": 10.607, "volume": 43.26, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 10.655, "high": 10.783, "low": 10.655, "close": 10.783, "volume": 136.5, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 10.807, "high": 10.877, "low": 10.714, "close": 10.737, "volume": 224.03, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 10.775, "high": 10.853, "low": 10.625, "close": 10.666, "volume": 145.09, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 10.572, "high": 10.595, "low": 10.572, "close": 10.595, "volume": 4.72, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 10.709, "high": 10.709, "low": 10.709, "close": 10.709, "volume": 2.32, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 10.572, "high": 10.63, "low": 10.536, "close": 10.597, "volume": 25.83, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 10.524, "high": 10.678, "low": 10.524, "close": 10.678, "volume": 12.43, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 10.678, "high": 10.795, "low": 10.384, "close": 10.751, "volume": 138.27, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 10.68, "high": 10.68, "low": 10.601, "close": 10.672, "volume": 682.61, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 10.672, "high": 10.672, "low": 10.414, "close": 10.414, "volume": 310.21, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 10.379, "high": 10.379, "low": 10.343, "close": 10.343, "volume": 35.62, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 10.44, "high": 10.471, "low": 10.44, "close": 10.471, "volume": 947.29, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 10.496, "high": 10.585, "low": 10.496, "close": 10.54, "volume": 25.0, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 10.552, "high": 10.552, "low": 10.498, "close": 10.503, "volume": 4.46, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 10.414, "high": 10.49, "low": 10.382, "close": 10.49, "volume": 13.91, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 10.516, "high": 10.709, "low": 10.516, "close": 10.572, "volume": 59.71, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 10.657, "high": 10.7, "low": 10.545, "close": 10.545, "volume": 14.99, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 10.621, "high": 10.621, "low": 10.414, "close": 10.477, "volume": 124.89, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 10.502, "high": 10.502, "low": 10.369, "close": 10.369, "volume": 126.64, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 10.407, "high": 10.549, "low": 10.389, "close": 10.549, "volume": 50.91, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 10.549, "high": 10.629, "low": 10.549, "close": 10.629, "volume": 50.87, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 10.466, "high": 10.466, "low": 10.466, "close": 10.466, "volume": 2.34, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 10.602, "high": 11.667, "low": 10.584, "close": 11.309, "volume": 1724.13, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 11.485, "high": 11.602, "low": 11.26, "close": 11.283, "volume": 286.85, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 11.227, "high": 11.227, "low": 11.102, "close": 11.114, "volume": 91.59, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 11.092, "high": 11.092, "low": 10.818, "close": 10.818, "volume": 125.57, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 10.81, "high": 10.81, "low": 10.736, "close": 10.736, "volume": 31.77, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 10.777, "high": 10.926, "low": 10.732, "close": 10.732, "volume": 141.12, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 10.751, "high": 10.791, "low": 10.676, "close": 10.791, "volume": 381.42, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 10.815, "high": 10.87, "low": 10.815, "close": 10.87, "volume": 10.58, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 10.87, "high": 10.87, "low": 10.87, "close": 10.87, "volume": 0.0, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 10.871, "high": 10.871, "low": 10.871, "close": 10.871, "volume": 2.28, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 10.9, "high": 10.965, "low": 10.9, "close": 10.965, "volume": 11.04, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 10.966, "high": 11.017, "low": 10.921, "close": 10.921, "volume": 23.75, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 10.847, "high": 11.035, "low": 10.732, "close": 11.035, "volume": 34.49, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 10.894, "high": 10.894, "low": 10.786, "close": 10.786, "volume": 8.17, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 10.732, "high": 10.732, "low": 10.466, "close": 10.602, "volume": 120.93, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 10.466, "high": 10.466, "low": 10.349, "close": 10.349, "volume": 68.73, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 10.343, "high": 10.343, "low": 10.31, "close": 10.334, "volume": 6.4, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 10.406, "high": 10.496, "low": 10.362, "close": 10.362, "volume": 14.39, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 10.362, "high": 10.362, "low": 10.362, "close": 10.362, "volume": 0.0, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 10.31, "high": 10.31, "low": 10.13, "close": 10.175, "volume": 68.73, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 10.162, "high": 10.391, "low": 10.162, "close": 10.391, "volume": 14.24, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 10.431, "high": 10.549, "low": 10.431, "close": 10.549, "volume": 20.04, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 10.42, "high": 10.431, "low": 10.42, "close": 10.431, "volume": 164.67, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 10.431, "high": 10.431, "low": 10.431, "close": 10.431, "volume": 0.0, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 10.414, "high": 10.496, "low": 10.265, "close": 10.265, "volume": 14.26, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 10.258, "high": 10.496, "low": 10.216, "close": 10.496, "volume": 27.54, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 10.549, "high": 10.578, "low": 10.549, "close": 10.573, "volume": 11.44, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 10.587, "high": 10.677, "low": 10.55, "close": 10.588, "volume": 62.97, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 10.548, "high": 10.573, "low": 10.483, "close": 10.527, "volume": 553.17, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 10.522, "high": 10.602, "low": 10.466, "close": 10.602, "volume": 206.45, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 10.466, "high": 10.466, "low": 10.466, "close": 10.466, "volume": 2.34, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 10.602, "high": 10.602, "low": 10.602, "close": 10.602, "volume": 2.34, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 10.576, "high": 10.703, "low": 10.576, "close": 10.703, "volume": 62.97, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 10.709, "high": 10.709, "low": 10.655, "close": 10.655, "volume": 35.15, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 10.729, "high": 10.793, "low": 10.686, "close": 10.687, "volume": 43.38, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 10.794, "high": 10.816, "low": 10.66, "close": 10.716, "volume": 34.52, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 10.678, "high": 10.678, "low": 10.654, "close": 10.654, "volume": 3.69, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 10.782, "high": 10.829, "low": 10.742, "close": 10.794, "volume": 42.15, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 10.766, "high": 10.766, "low": 10.654, "close": 10.654, "volume": 5.09, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 10.654, "high": 10.654, "low": 10.654, "close": 10.654, "volume": 0.0, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 10.671, "high": 10.671, "low": 10.671, "close": 10.671, "volume": 32.04, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 10.625, "high": 10.625, "low": 10.572, "close": 10.572, "volume": 4.63, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 10.709, "high": 10.709, "low": 10.503, "close": 10.503, "volume": 14.19, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 10.53, "high": 10.53, "low": 10.466, "close": 10.466, "volume": 6.13, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 10.427, "high": 10.427, "low": 10.382, "close": 10.382, "volume": 21.45, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 10.369, "high": 10.369, "low": 10.269, "close": 10.353, "volume": 36.23, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 10.323, "high": 10.323, "low": 10.323, "close": 10.323, "volume": 11.06, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 10.258, "high": 10.258, "low": 10.156, "close": 10.156, "volume": 25.16, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 10.121, "high": 10.121, "low": 9.805, "close": 9.805, "volume": 231.75, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 9.931, "high": 10.0, "low": 9.931, "close": 10.0, "volume": 190.67, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 10.031, "high": 10.144, "low": 10.031, "close": 10.144, "volume": 20.33, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 10.004, "high": 10.004, "low": 10.004, "close": 10.004, "volume": 2.45, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 9.954, "high": 9.982, "low": 9.854, "close": 9.931, "volume": 22.95, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 10.031, "high": 10.083, "low": 10.02, "close": 10.02, "volume": 12.04, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 10.127, "high": 10.134, "low": 10.127, "close": 10.134, "volume": 5.94, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 10.004, "high": 10.004, "low": 9.854, "close": 9.982, "volume": 100.69, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 9.854, "high": 10.032, "low": 9.707, "close": 10.032, "volume": 197.77, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 10.057, "high": 10.187, "low": 10.057, "close": 10.187, "volume": 18.71, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 10.236, "high": 10.276, "low": 10.173, "close": 10.213, "volume": 15.72, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 10.247, "high": 10.296, "low": 10.177, "close": 10.296, "volume": 19.65, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 10.331, "high": 10.405, "low": 10.258, "close": 10.258, "volume": 18.39, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 10.224, "high": 10.391, "low": 10.224, "close": 10.391, "volume": 9.91, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 10.37, "high": 10.431, "low": 10.37, "close": 10.408, "volume": 9.78, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 10.258, "high": 10.288, "low": 10.187, "close": 10.222, "volume": 39.92, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 10.204, "high": 10.204, "low": 9.9, "close": 9.9, "volume": 79.15, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 9.944, "high": 10.032, "low": 9.688, "close": 9.688, "volume": 152.77, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 9.662, "high": 9.982, "low": 9.658, "close": 9.982, "volume": 77.91, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 9.993, "high": 10.173, "low": 9.993, "close": 10.173, "volume": 88.74, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 10.015, "high": 10.015, "low": 10.015, "close": 10.015, "volume": 3.67, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 10.004, "high": 10.014, "low": 9.905, "close": 10.014, "volume": 13.85, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 10.083, "high": 10.265, "low": 10.083, "close": 10.265, "volume": 25.25, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 10.205, "high": 10.205, "low": 10.034, "close": 10.034, "volume": 7.41, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 10.034, "high": 10.034, "low": 10.034, "close": 10.034, "volume": 0.0, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 10.031, "high": 10.391, "low": 9.984, "close": 10.391, "volume": 212.39, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 10.431, "high": 10.498, "low": 10.362, "close": 10.373, "volume": 47.06, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 10.31, "high": 10.31, "low": 10.047, "close": 10.047, "volume": 32.58, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 10.236, "high": 10.431, "low": 10.236, "close": 10.431, "volume": 21.7, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 10.444, "high": 10.45, "low": 10.444, "close": 10.45, "volume": 6.22, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 10.481, "high": 10.5, "low": 10.481, "close": 10.5, "volume": 14.36, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 10.5, "high": 10.5, "low": 10.5, "close": 10.5, "volume": 0.0, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 10.362, "high": 10.362, "low": 10.31, "close": 10.31, "volume": 6.75, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 10.31, "high": 10.341, "low": 10.207, "close": 10.228, "volume": 72.27, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 10.197, "high": 10.197, "low": 10.11, "close": 10.11, "volume": 164.17, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 10.105, "high": 10.105, "low": 9.917, "close": 9.917, "volume": 36.12, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 9.904, "high": 10.083, "low": 9.854, "close": 10.083, "volume": 18.68, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 10.011, "high": 10.045, "low": 9.846, "close": 9.846, "volume": 285.67, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 9.805, "high": 9.882, "low": 9.756, "close": 9.882, "volume": 11.44, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 9.756, "high": 9.994, "low": 9.754, "close": 9.994, "volume": 102.1, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 10.031, "high": 10.032, "low": 9.904, "close": 9.904, "volume": 6.35, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 10.032, "high": 10.032, "low": 10.032, "close": 10.032, "volume": 2.48, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 10.083, "high": 10.083, "low": 9.904, "close": 9.983, "volume": 15.91, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 10.032, "high": 10.148, "low": 10.032, "close": 10.148, "volume": 412.17, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 10.158, "high": 10.496, "low": 10.158, "close": 10.496, "volume": 83.97, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 10.549, "high": 10.564, "low": 10.516, "close": 10.516, "volume": 4.24, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 10.587, "high": 10.607, "low": 10.587, "close": 10.607, "volume": 10.62, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 10.466, "high": 10.466, "low": 10.466, "close": 10.466, "volume": 2.34, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 10.414, "high": 10.414, "low": 10.266, "close": 10.266, "volume": 17.98, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 10.258, "high": 10.258, "low": 10.031, "close": 10.031, "volume": 29.18, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 10.061, "high": 10.061, "low": 10.004, "close": 10.004, "volume": 9.53, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 10.134, "high": 10.148, "low": 10.03, "close": 10.03, "volume": 42.5, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 0.0, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 10.03, "high": 10.03, "low": 10.03, "close": 10.03, "volume": 0.0, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 10.177, "high": 10.177, "low": 10.177, "close": 10.177, "volume": 7.06, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 10.187, "high": 10.296, "low": 10.187, "close": 10.296, "volume": 13.52, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 10.339, "high": 10.343, "low": 10.339, "close": 10.343, "volume": 3.79, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 10.391, "high": 10.391, "low": 10.391, "close": 10.391, "volume": 2.39, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 10.391, "high": 10.391, "low": 10.391, "close": 10.391, "volume": 0.0, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 10.396, "high": 10.45, "low": 10.396, "close": 10.45, "volume": 10.61, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 10.45, "high": 10.45, "low": 10.45, "close": 10.45, "volume": 0.0, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 10.469, "high": 10.549, "low": 10.469, "close": 10.549, "volume": 10.36, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 10.549, "high": 10.549, "low": 10.549, "close": 10.549, "volume": 0.0, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 10.523, "high": 10.523, "low": 10.523, "close": 10.523, "volume": 2.71, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 10.489, "high": 10.489, "low": 10.481, "close": 10.481, "volume": 4.35, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 10.414, "high": 10.414, "low": 10.414, "close": 10.414, "volume": 2.35, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 10.438, "high": 10.496, "low": 10.423, "close": 10.453, "volume": 1.52, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 10.453, "high": 10.453, "low": 10.453, "close": 10.453, "volume": 0.0, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 10.45, "high": 10.45, "low": 10.45, "close": 10.45, "volume": 1.72, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 10.549, "high": 10.549, "low": 10.549, "close": 10.549, "volume": 2.35, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 10.524, "high": 10.524, "low": 10.524, "close": 10.524, "volume": 0.67, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 10.483, "high": 10.484, "low": 10.468, "close": 10.468, "volume": 23.18, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 10.414, "high": 10.414, "low": 10.394, "close": 10.394, "volume": 4.59, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 10.366, "high": 10.366, "low": 10.362, "close": 10.362, "volume": 47.37, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 10.362, "high": 10.362, "low": 10.343, "close": 10.35, "volume": 58.99, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 10.471, "high": 10.481, "low": 10.396, "close": 10.396, "volume": 35.76, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 10.378, "high": 10.378, "low": 10.378, "close": 10.378, "volume": 5.97, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 10.466, "high": 10.499, "low": 10.466, "close": 10.499, "volume": 5.67, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 10.532, "high": 10.549, "low": 10.532, "close": 10.549, "volume": 68.14, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 10.493, "high": 10.493, "low": 10.493, "close": 10.493, "volume": 64.38, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 10.502, "high": 10.502, "low": 10.502, "close": 10.502, "volume": 10.55, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 10.587, "high": 10.744, "low": 10.587, "close": 10.744, "volume": 78.44, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 10.572, "high": 10.572, "low": 10.519, "close": 10.519, "volume": 13.18, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 10.503, "high": 10.543, "low": 10.499, "close": 10.543, "volume": 23.6, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 10.654, "high": 10.692, "low": 10.59, "close": 10.59, "volume": 10.9, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 10.526, "high": 10.555, "low": 10.526, "close": 10.555, "volume": 6.31, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 10.555, "high": 10.555, "low": 10.555, "close": 10.555, "volume": 0.0, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 10.596, "high": 10.626, "low": 10.58, "close": 10.58, "volume": 14.19, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 10.709, "high": 10.756, "low": 10.706, "close": 10.756, "volume": 14.59, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 10.702, "high": 10.702, "low": 10.657, "close": 10.657, "volume": 3.56, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 10.62, "high": 10.62, "low": 10.572, "close": 10.572, "volume": 4.07, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 10.57, "high": 10.57, "low": 10.519, "close": 10.557, "volume": 36.24, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 10.503, "high": 10.503, "low": 10.466, "close": 10.481, "volume": 26.96, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 10.602, "high": 10.655, "low": 10.602, "close": 10.655, "volume": 6.06, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 10.709, "high": 10.744, "low": 10.709, "close": 10.744, "volume": 28.17, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 10.744, "high": 10.744, "low": 10.744, "close": 10.744, "volume": 0.0, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 10.763, "high": 10.818, "low": 10.678, "close": 10.678, "volume": 26.44, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 10.654, "high": 10.654, "low": 10.625, "close": 10.625, "volume": 3.7, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 10.625, "high": 10.625, "low": 10.625, "close": 10.625, "volume": 0.0, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 10.763, "high": 10.853, "low": 10.732, "close": 10.732, "volume": 260.65, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 10.755, "high": 10.755, "low": 10.755, "close": 10.755, "volume": 0.3, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 10.763, "high": 10.856, "low": 10.763, "close": 10.856, "volume": 4.22, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 10.75, "high": 10.75, "low": 10.75, "close": 10.75, "volume": 23.7, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 10.75, "high": 10.75, "low": 10.75, "close": 10.75, "volume": 0.0, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 10.829, "high": 10.829, "low": 10.829, "close": 10.829, "volume": 0.99, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 10.871, "high": 11.035, "low": 10.871, "close": 10.981, "volume": 79.04, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 10.907, "high": 10.907, "low": 10.855, "close": 10.855, "volume": 8.07, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 10.996, "high": 11.031, "low": 10.996, "close": 11.031, "volume": 8.07, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 10.84, "high": 10.84, "low": 10.804, "close": 10.804, "volume": 16.38, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 10.877, "high": 11.066, "low": 10.806, "close": 11.066, "volume": 35.09, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 10.894, "high": 10.894, "low": 10.894, "close": 10.894, "volume": 2.25, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 11.035, "high": 11.035, "low": 10.952, "close": 10.952, "volume": 11.39, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 11.085, "high": 11.193, "low": 11.01, "close": 11.083, "volume": 212.17, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 11.083, "high": 11.083, "low": 11.083, "close": 11.083, "volume": 0.0, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 11.032, "high": 11.032, "low": 11.0, "close": 11.0, "volume": 99.29, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 11.0, "high": 11.0, "low": 11.0, "close": 11.0, "volume": 0.0, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 10.995, "high": 11.035, "low": 10.949, "close": 10.949, "volume": 24.59, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 10.949, "high": 10.949, "low": 10.949, "close": 10.949, "volume": 0.0, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 10.917, "high": 10.917, "low": 10.894, "close": 10.894, "volume": 3.87, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 10.894, "high": 10.894, "low": 10.894, "close": 10.894, "volume": 0.0, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 10.866, "high": 10.866, "low": 10.678, "close": 10.678, "volume": 252.23, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 10.659, "high": 10.659, "low": 10.528, "close": 10.528, "volume": 146.7, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 10.54, "high": 10.54, "low": 10.54, "close": 10.54, "volume": 229.63, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 10.524, "high": 10.658, "low": 10.519, "close": 10.658, "volume": 24.44, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 10.642, "high": 10.642, "low": 10.57, "close": 10.57, "volume": 42.63, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 10.519, "high": 10.519, "low": 10.41, "close": 10.457, "volume": 42.67, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 10.468, "high": 10.468, "low": 10.406, "close": 10.406, "volume": 12.78, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 10.487, "high": 10.488, "low": 10.369, "close": 10.412, "volume": 20.68, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 10.435, "high": 10.435, "low": 10.435, "close": 10.435, "volume": 1.67, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 10.435, "high": 10.435, "low": 10.435, "close": 10.435, "volume": 0.0, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 10.435, "high": 10.435, "low": 10.435, "close": 10.435, "volume": 0.0, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 10.457, "high": 10.607, "low": 10.343, "close": 10.394, "volume": 40.8, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 10.496, "high": 10.549, "low": 10.414, "close": 10.414, "volume": 8.46, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 10.363, "high": 10.363, "low": 10.216, "close": 10.216, "volume": 66.4, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 10.331, "high": 10.391, "low": 10.331, "close": 10.391, "volume": 10.8, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 10.391, "high": 10.391, "low": 10.391, "close": 10.391, "volume": 0.0, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 10.391, "high": 10.391, "low": 10.391, "close": 10.391, "volume": 0.0, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 10.444, "high": 10.499, "low": 10.443, "close": 10.443, "volume": 16.14, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 10.515, "high": 10.607, "low": 10.515, "close": 10.607, "volume": 15.93, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 10.607, "high": 10.607, "low": 10.607, "close": 10.607, "volume": 0.0, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 10.607, "high": 10.607, "low": 10.607, "close": 10.607, "volume": 0.0, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 10.466, "high": 10.466, "low": 10.31, "close": 10.31, "volume": 22.59, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 10.258, "high": 10.289, "low": 10.258, "close": 10.258, "volume": 23.94, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 10.376, "high": 10.444, "low": 10.376, "close": 10.444, "volume": 26.27, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 10.496, "high": 10.496, "low": 10.31, "close": 10.31, "volume": 7.12, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 10.258, "high": 10.258, "low": 10.08, "close": 10.08, "volume": 226.37, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 10.114, "high": 10.114, "low": 10.114, "close": 10.114, "volume": 5.11, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 10.065, "high": 10.187, "low": 10.022, "close": 10.187, "volume": 35.29, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 10.236, "high": 10.296, "low": 10.236, "close": 10.296, "volume": 16.53, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 10.296, "high": 10.296, "low": 10.296, "close": 10.296, "volume": 0.0, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 10.187, "high": 10.187, "low": 10.187, "close": 10.187, "volume": 10.0, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 10.173, "high": 10.236, "low": 10.072, "close": 10.236, "volume": 7.56, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 10.288, "high": 10.288, "low": 10.288, "close": 10.288, "volume": 2.41, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 10.288, "high": 10.288, "low": 10.288, "close": 10.288, "volume": 0.0, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 10.318, "high": 10.318, "low": 10.318, "close": 10.318, "volume": 0.87, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 10.187, "high": 10.187, "low": 10.156, "close": 10.156, "volume": 12.41, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 10.227, "high": 10.431, "low": 10.222, "close": 10.431, "volume": 30.69, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 10.444, "high": 10.483, "low": 10.417, "close": 10.483, "volume": 244.49, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 10.446, "high": 10.446, "low": 10.446, "close": 10.446, "volume": 7.15, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 10.383, "high": 10.383, "low": 10.263, "close": 10.263, "volume": 13.41, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 10.258, "high": 10.339, "low": 10.258, "close": 10.339, "volume": 3.67, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 10.263, "high": 10.263, "low": 10.263, "close": 10.263, "volume": 1.22, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 10.263, "high": 10.263, "low": 10.263, "close": 10.263, "volume": 0.0, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 10.391, "high": 10.391, "low": 10.391, "close": 10.391, "volume": 2.39, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 10.258, "high": 10.258, "low": 10.187, "close": 10.187, "volume": 15.75, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 10.162, "high": 10.168, "low": 10.047, "close": 10.047, "volume": 18.45, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 10.095, "high": 10.095, "low": 9.854, "close": 9.854, "volume": 65.75, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 9.883, "high": 9.981, "low": 9.883, "close": 9.981, "volume": 118.0, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 9.938, "high": 9.938, "low": 9.847, "close": 9.906, "volume": 11.26, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 9.958, "high": 10.144, "low": 9.958, "close": 10.144, "volume": 147.25, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 10.072, "high": 10.072, "low": 10.004, "close": 10.004, "volume": 5.51, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 10.134, "high": 10.134, "low": 10.134, "close": 10.134, "volume": 2.45, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 10.187, "high": 10.187, "low": 10.187, "close": 10.187, "volume": 1.39, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 10.236, "high": 10.236, "low": 9.904, "close": 9.904, "volume": 52.19, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 9.9, "high": 9.994, "low": 9.61, "close": 9.994, "volume": 115.76, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 10.031, "high": 10.032, "low": 9.961, "close": 9.98, "volume": 217.03, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 9.904, "high": 9.904, "low": 9.797, "close": 9.797, "volume": 11.78, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 9.797, "high": 9.797, "low": 9.797, "close": 9.797, "volume": 0.0, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 9.886, "high": 10.083, "low": 9.886, "close": 10.083, "volume": 18.79, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 9.954, "high": 10.187, "low": 9.954, "close": 10.187, "volume": 20.3, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 10.187, "high": 10.187, "low": 10.187, "close": 10.187, "volume": 0.0, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 10.113, "high": 10.163, "low": 10.113, "close": 10.163, "volume": 5.02, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 10.163, "high": 10.163, "low": 10.163, "close": 10.163, "volume": 0.0, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 10.132, "high": 10.132, "low": 10.132, "close": 10.132, "volume": 1.67, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 10.16, "high": 10.16, "low": 10.16, "close": 10.16, "volume": 29.98, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 10.16, "high": 10.16, "low": 10.16, "close": 10.16, "volume": 0.0, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 10.16, "high": 10.16, "low": 10.16, "close": 10.16, "volume": 0.0, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 10.16, "high": 10.16, "low": 10.16, "close": 10.16, "volume": 0.0, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 10.1, "high": 10.1, "low": 10.1, "close": 10.1, "volume": 2.04, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 10.1, "high": 10.1, "low": 10.1, "close": 10.1, "volume": 0.0, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 10.031, "high": 10.031, "low": 9.954, "close": 9.954, "volume": 26.26, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 9.954, "high": 9.963, "low": 9.876, "close": 9.897, "volume": 63.06, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 9.854, "high": 9.854, "low": 9.613, "close": 9.722, "volume": 122.35, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 9.611, "high": 9.611, "low": 9.529, "close": 9.57, "volume": 176.78, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 9.617, "high": 9.686, "low": 9.617, "close": 9.686, "volume": 13.47, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 9.72, "high": 9.874, "low": 9.72, "close": 9.768, "volume": 39.82, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 9.707, "high": 9.707, "low": 9.61, "close": 9.61, "volume": 15.14, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 9.564, "high": 9.599, "low": 9.562, "close": 9.599, "volume": 8.37, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 9.599, "high": 9.6, "low": 9.599, "close": 9.6, "volume": 162.26, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 9.52, "high": 9.52, "low": 9.475, "close": 9.475, "volume": 4488.66, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 9.471, "high": 9.471, "low": 9.4, "close": 9.421, "volume": 241.08, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 9.382, "high": 9.382, "low": 9.372, "close": 9.372, "volume": 69.64, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 9.344, "high": 9.344, "low": 9.325, "close": 9.325, "volume": 10.26, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 9.297, "high": 9.352, "low": 9.14, "close": 9.352, "volume": 70.06, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 9.398, "high": 9.411, "low": 9.278, "close": 9.336, "volume": 15.85, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 9.398, "high": 9.419, "low": 9.359, "close": 9.383, "volume": 18.75, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 9.313, "high": 9.313, "low": 9.313, "close": 9.313, "volume": 5.29, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 9.38, "high": 9.38, "low": 9.337, "close": 9.344, "volume": 26.4, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 9.297, "high": 9.297, "low": 9.253, "close": 9.253, "volume": 55.34, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 9.234, "high": 9.283, "low": 9.186, "close": 9.186, "volume": 62.64, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 9.186, "high": 9.186, "low": 9.186, "close": 9.186, "volume": 0.0, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 9.208, "high": 9.208, "low": 9.042, "close": 9.165, "volume": 260.87, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 9.208, "high": 9.25, "low": 9.094, "close": 9.094, "volume": 22.1, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 9.075, "high": 9.101, "low": 9.075, "close": 9.101, "volume": 8.6, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 9.101, "high": 9.101, "low": 9.101, "close": 9.101, "volume": 0.0, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 9.19, "high": 9.212, "low": 9.19, "close": 9.212, "volume": 7.31, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 9.094, "high": 9.094, "low": 8.914, "close": 8.915, "volume": 390.35, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 8.913, "high": 9.165, "low": 8.913, "close": 9.165, "volume": 119.27, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 9.05, "high": 9.065, "low": 9.003, "close": 9.009, "volume": 22.61, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 9.12, "high": 9.12, "low": 8.958, "close": 8.958, "volume": 12.95, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 8.941, "high": 8.969, "low": 8.926, "close": 8.969, "volume": 15.14, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 8.973, "high": 9.074, "low": 8.973, "close": 9.074, "volume": 19.83, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 9.097, "high": 9.177, "low": 9.097, "close": 9.177, "volume": 64.18, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 9.082, "high": 9.165, "low": 9.048, "close": 9.165, "volume": 9.75, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 9.184, "high": 9.184, "low": 9.184, "close": 9.184, "volume": 2.72, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 9.048, "high": 9.161, "low": 8.868, "close": 8.983, "volume": 102.25, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 8.992, "high": 9.074, "low": 8.992, "close": 9.037, "volume": 74.08, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 9.007, "high": 9.12, "low": 9.007, "close": 9.12, "volume": 15.6, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 9.131, "high": 9.131, "low": 9.131, "close": 9.131, "volume": 3.88, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 9.069, "high": 9.141, "low": 9.069, "close": 9.141, "volume": 8.57, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 9.165, "high": 9.165, "low": 9.165, "close": 9.165, "volume": 2.71, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 9.112, "high": 9.112, "low": 9.112, "close": 9.112, "volume": 54.98, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 9.048, "high": 9.048, "low": 9.048, "close": 9.048, "volume": 2.71, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 9.003, "high": 9.003, "low": 8.868, "close": 8.949, "volume": 27.15, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 8.909, "high": 9.074, "low": 8.909, "close": 9.074, "volume": 18.75, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 9.097, "high": 9.097, "low": 8.958, "close": 8.958, "volume": 4.13, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 8.946, "high": 8.946, "low": 8.919, "close": 8.919, "volume": 12.56, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 8.919, "high": 8.919, "low": 8.919, "close": 8.919, "volume": 0.0, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 9.074, "high": 9.074, "low": 9.074, "close": 9.074, "volume": 7.15, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 9.074, "high": 9.074, "low": 9.074, "close": 9.074, "volume": 0.0, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 9.03, "high": 9.03, "low": 9.03, "close": 9.03, "volume": 5.51, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 8.958, "high": 8.96, "low": 8.958, "close": 8.96, "volume": 8.72, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 8.913, "high": 8.913, "low": 8.913, "close": 8.913, "volume": 2.75, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 8.868, "high": 8.868, "low": 8.85, "close": 8.86, "volume": 12.9, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 8.912, "high": 8.976, "low": 8.745, "close": 8.745, "volume": 27.47, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 8.736, "high": 8.736, "low": 8.684, "close": 8.706, "volume": 35.89, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 8.804, "high": 8.868, "low": 8.761, "close": 8.761, "volume": 125.34, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 8.761, "high": 8.761, "low": 8.761, "close": 8.761, "volume": 0.0, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 8.761, "high": 8.761, "low": 8.761, "close": 8.761, "volume": 0.0, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 8.842, "high": 8.842, "low": 8.842, "close": 8.842, "volume": 5.83, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 8.736, "high": 8.736, "low": 8.736, "close": 8.736, "volume": 2.81, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 8.761, "high": 8.849, "low": 8.692, "close": 8.849, "volume": 18.69, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 8.849, "high": 8.849, "low": 8.849, "close": 8.849, "volume": 0.0, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 8.894, "high": 8.941, "low": 8.894, "close": 8.93, "volume": 11.46, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 8.983, "high": 8.983, "low": 8.983, "close": 8.983, "volume": 2.77, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 8.983, "high": 8.983, "low": 8.983, "close": 8.983, "volume": 0.0, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 8.983, "high": 8.983, "low": 8.983, "close": 8.983, "volume": 0.0, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 8.983, "high": 8.983, "low": 8.983, "close": 8.983, "volume": 0.0, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 8.983, "high": 8.983, "low": 8.983, "close": 8.983, "volume": 0.0, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 8.997, "high": 9.074, "low": 8.997, "close": 9.074, "volume": 13.27, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 9.042, "high": 9.042, "low": 9.042, "close": 9.042, "volume": 0.36, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 9.097, "high": 9.097, "low": 9.097, "close": 9.097, "volume": 1.39, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 9.12, "high": 9.18, "low": 9.12, "close": 9.18, "volume": 134.84, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 9.18, "high": 9.18, "low": 9.18, "close": 9.18, "volume": 0.0, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 9.18, "high": 9.18, "low": 9.18, "close": 9.18, "volume": 0.0, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 9.169, "high": 9.173, "low": 9.169, "close": 9.173, "volume": 230.01, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 9.173, "high": 9.173, "low": 9.173, "close": 9.173, "volume": 0.0, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 9.126, "high": 9.204, "low": 9.126, "close": 9.131, "volume": 9.49, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 9.131, "high": 9.131, "low": 9.131, "close": 9.131, "volume": 0.0, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 9.091, "high": 9.091, "low": 9.091, "close": 9.091, "volume": 12.58, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 9.091, "high": 9.091, "low": 9.091, "close": 9.091, "volume": 0.0, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 9.091, "high": 9.091, "low": 9.091, "close": 9.091, "volume": 0.0, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 9.165, "high": 9.165, "low": 9.165, "close": 9.165, "volume": 10.99, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 9.165, "high": 9.165, "low": 9.165, "close": 9.165, "volume": 0.0, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 9.212, "high": 9.212, "low": 9.212, "close": 9.212, "volume": 2.7, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 9.228, "high": 9.318, "low": 9.228, "close": 9.23, "volume": 109.25, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 9.23, "high": 9.23, "low": 9.23, "close": 9.23, "volume": 0.0, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 9.225, "high": 9.352, "low": 9.225, "close": 9.352, "volume": 6.92, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 9.363, "high": 9.363, "low": 9.338, "close": 9.338, "volume": 16.78, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 9.397, "high": 9.398, "low": 9.397, "close": 9.398, "volume": 6.99, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 9.278, "high": 9.278, "low": 9.278, "close": 9.278, "volume": 2.64, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 9.278, "high": 9.278, "low": 9.278, "close": 9.278, "volume": 0.0, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 9.278, "high": 9.278, "low": 9.278, "close": 9.278, "volume": 0.0, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 9.278, "high": 9.278, "low": 9.278, "close": 9.278, "volume": 0.0, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 9.354, "high": 9.36, "low": 9.322, "close": 9.36, "volume": 40.63, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 9.36, "high": 9.36, "low": 9.36, "close": 9.36, "volume": 0.0, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 9.36, "high": 9.36, "low": 9.36, "close": 9.36, "volume": 0.0, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 9.29, "high": 9.405, "low": 9.29, "close": 9.405, "volume": 7.68, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 9.408, "high": 9.869, "low": 9.408, "close": 9.684, "volume": 607.97, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 9.87, "high": 9.883, "low": 9.87, "close": 9.883, "volume": 14.76, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 9.931, "high": 10.006, "low": 9.899, "close": 10.006, "volume": 132.42, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 10.031, "high": 10.032, "low": 10.027, "close": 10.027, "volume": 10.68, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 10.073, "high": 10.121, "low": 9.956, "close": 9.956, "volume": 39.99, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 9.969, "high": 9.969, "low": 9.876, "close": 9.876, "volume": 126.14, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 9.854, "high": 9.854, "low": 9.805, "close": 9.805, "volume": 45.76, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 9.774, "high": 9.774, "low": 9.77, "close": 9.77, "volume": 7.15, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 9.907, "high": 9.932, "low": 9.907, "close": 9.932, "volume": 42.77, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 9.982, "high": 9.994, "low": 9.982, "close": 9.994, "volume": 6.33, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 9.928, "high": 9.928, "low": 9.928, "close": 9.928, "volume": 8.09, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 9.946, "high": 9.946, "low": 9.946, "close": 9.946, "volume": 5.28, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 9.946, "high": 9.946, "low": 9.946, "close": 9.946, "volume": 0.0, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 9.878, "high": 9.946, "low": 9.878, "close": 9.946, "volume": 213.22, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 9.854, "high": 9.854, "low": 9.805, "close": 9.805, "volume": 4.99, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 9.771, "high": 9.771, "low": 9.754, "close": 9.754, "volume": 20.68, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 9.846, "high": 9.846, "low": 9.846, "close": 9.846, "volume": 0.36, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 9.882, "high": 9.882, "low": 9.756, "close": 9.756, "volume": 5.02, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 9.799, "high": 9.799, "low": 9.703, "close": 9.703, "volume": 37.24, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 9.704, "high": 9.827, "low": 9.697, "close": 9.827, "volume": 7.21, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 9.833, "high": 9.833, "low": 9.833, "close": 9.833, "volume": 2.53, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 9.761, "high": 9.905, "low": 9.761, "close": 9.905, "volume": 12.64, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 9.905, "high": 9.905, "low": 9.905, "close": 9.905, "volume": 0.0, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 9.756, "high": 9.775, "low": 9.72, "close": 9.72, "volume": 4.92, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 9.72, "high": 9.72, "low": 9.72, "close": 9.72, "volume": 0.0, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 9.771, "high": 9.771, "low": 9.562, "close": 9.562, "volume": 47.25, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 9.516, "high": 9.516, "low": 9.444, "close": 9.48, "volume": 28.54, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 9.515, "high": 9.515, "low": 9.515, "close": 9.515, "volume": 0.18, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 9.515, "high": 9.515, "low": 9.515, "close": 9.515, "volume": 0.0, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 9.444, "high": 9.444, "low": 9.444, "close": 9.444, "volume": 7.26, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 9.419, "high": 9.419, "low": 9.4, "close": 9.4, "volume": 6.64, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 9.506, "high": 9.506, "low": 9.506, "close": 9.506, "volume": 2.63, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 9.529, "high": 9.529, "low": 9.396, "close": 9.493, "volume": 13.01, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 9.373, "high": 9.541, "low": 9.372, "close": 9.541, "volume": 47.84, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 9.564, "high": 9.626, "low": 9.564, "close": 9.626, "volume": 9.19, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 9.466, "high": 9.466, "low": 9.466, "close": 9.466, "volume": 2.59, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 9.42, "high": 9.477, "low": 9.408, "close": 9.477, "volume": 19.21, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 9.425, "high": 9.5, "low": 9.402, "close": 9.402, "volume": 10.47, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 9.526, "high": 9.526, "low": 9.526, "close": 9.526, "volume": 5.24, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 9.389, "high": 9.397, "low": 9.389, "close": 9.397, "volume": 308.45, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 9.539, "high": 9.637, "low": 9.539, "close": 9.637, "volume": 14.98, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 9.643, "high": 9.643, "low": 9.643, "close": 9.643, "volume": 2.59, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 9.628, "high": 9.687, "low": 9.628, "close": 9.687, "volume": 14.71, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 9.562, "high": 9.562, "low": 9.47, "close": 9.47, "volume": 26.43, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 9.492, "high": 9.492, "low": 9.492, "close": 9.492, "volume": 0.94, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 9.541, "high": 9.541, "low": 9.541, "close": 9.541, "volume": 5.23, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 9.541, "high": 9.541, "low": 9.541, "close": 9.541, "volume": 0.0, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 9.466, "high": 9.466, "low": 9.466, "close": 9.466, "volume": 2.59, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 9.419, "high": 9.419, "low": 9.419, "close": 9.419, "volume": 2.6, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 9.541, "high": 9.589, "low": 9.541, "close": 9.589, "volume": 14.2, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 9.637, "high": 9.72, "low": 9.62, "close": 9.72, "volume": 25.35, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 9.734, "high": 9.734, "low": 9.61, "close": 9.629, "volume": 16.18, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 9.629, "high": 9.629, "low": 9.629, "close": 9.629, "volume": 0.0, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 9.734, "high": 9.783, "low": 9.734, "close": 9.783, "volume": 5.09, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 9.783, "high": 9.783, "low": 9.783, "close": 9.783, "volume": 0.0, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 9.783, "high": 9.783, "low": 9.783, "close": 9.783, "volume": 0.0, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 9.765, "high": 9.766, "low": 9.765, "close": 9.766, "volume": 258.17, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 9.7, "high": 9.735, "low": 9.7, "close": 9.735, "volume": 61.36, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 9.736, "high": 9.736, "low": 9.719, "close": 9.719, "volume": 32.6, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 9.658, "high": 9.658, "low": 9.658, "close": 9.658, "volume": 2.54, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 9.693, "high": 9.783, "low": 9.693, "close": 9.783, "volume": 8.99, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 9.658, "high": 9.736, "low": 9.658, "close": 9.736, "volume": 6.05, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 9.71, "high": 9.71, "low": 9.686, "close": 9.686, "volume": 3.57, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 9.655, "high": 9.763, "low": 9.655, "close": 9.657, "volume": 12.41, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 9.657, "high": 9.657, "low": 9.657, "close": 9.657, "volume": 0.0, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 9.783, "high": 9.783, "low": 9.783, "close": 9.783, "volume": 2.54, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 9.783, "high": 9.783, "low": 9.783, "close": 9.783, "volume": 0.0, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 9.832, "high": 9.875, "low": 9.832, "close": 9.875, "volume": 18.15, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 9.876, "high": 9.876, "low": 9.832, "close": 9.832, "volume": 3.06, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 9.88, "high": 10.134, "low": 9.844, "close": 10.134, "volume": 99.66, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 10.144, "high": 10.144, "low": 10.012, "close": 10.122, "volume": 19.15, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 10.187, "high": 10.268, "low": 10.116, "close": 10.116, "volume": 1015.94, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 10.141, "high": 10.141, "low": 10.105, "close": 10.105, "volume": 247.64, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 10.071, "high": 10.153, "low": 10.035, "close": 10.035, "volume": 70.82, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 10.035, "high": 10.035, "low": 10.007, "close": 10.007, "volume": 42.77, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 10.137, "high": 10.151, "low": 9.935, "close": 9.935, "volume": 322.98, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 9.935, "high": 9.935, "low": 9.935, "close": 9.935, "volume": 0.0, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 10.083, "high": 10.083, "low": 10.083, "close": 10.083, "volume": 2.46, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 10.134, "high": 10.236, "low": 10.134, "close": 10.203, "volume": 29.28, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 10.278, "high": 10.343, "low": 10.199, "close": 10.343, "volume": 36.22, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 10.234, "high": 10.35, "low": 10.234, "close": 10.35, "volume": 182.13, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 10.385, "high": 10.426, "low": 10.385, "close": 10.426, "volume": 6.14, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 10.426, "high": 10.431, "low": 10.426, "close": 10.431, "volume": 25.2, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 10.342, "high": 10.56, "low": 10.289, "close": 10.414, "volume": 56.72, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 10.362, "high": 10.444, "low": 10.31, "close": 10.367, "volume": 19.17, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 10.405, "high": 10.405, "low": 10.329, "close": 10.381, "volume": 4.31, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 10.496, "high": 10.624, "low": 10.456, "close": 10.504, "volume": 1112.93, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 10.551, "high": 10.636, "low": 10.466, "close": 10.466, "volume": 2715.98, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 10.414, "high": 10.414, "low": 10.414, "close": 10.414, "volume": 2.35, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 10.477, "high": 10.477, "low": 10.477, "close": 10.477, "volume": 4.67, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 10.549, "high": 10.607, "low": 10.549, "close": 10.607, "volume": 17.62, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 10.607, "high": 10.655, "low": 10.607, "close": 10.643, "volume": 22.66, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 10.596, "high": 10.596, "low": 10.564, "close": 10.564, "volume": 6.16, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 10.564, "high": 10.564, "low": 10.564, "close": 10.564, "volume": 0.0, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 10.617, "high": 10.617, "low": 10.617, "close": 10.617, "volume": 3.95, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 10.558, "high": 10.559, "low": 10.519, "close": 10.519, "volume": 36.15, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 10.499, "high": 10.709, "low": 10.499, "close": 10.681, "volume": 17.01, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 10.744, "high": 10.768, "low": 10.553, "close": 10.61, "volume": 148.04, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 10.524, "high": 10.546, "low": 10.499, "close": 10.546, "volume": 45.78, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 10.609, "high": 10.709, "low": 10.609, "close": 10.709, "volume": 35.6, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 10.73, "high": 10.966, "low": 10.712, "close": 10.87, "volume": 122.0, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 10.973, "high": 11.064, "low": 10.926, "close": 10.983, "volume": 65.79, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 10.95, "high": 11.003, "low": 10.95, "close": 11.003, "volume": 13.71, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 10.894, "high": 10.903, "low": 10.89, "close": 10.903, "volume": 16.19, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 10.894, "high": 10.894, "low": 10.891, "close": 10.891, "volume": 69.15, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 10.919, "high": 10.919, "low": 10.919, "close": 10.919, "volume": 0.96, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 10.919, "high": 10.919, "low": 10.919, "close": 10.919, "volume": 0.0, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 10.867, "high": 10.867, "low": 10.867, "close": 10.867, "volume": 0.95, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 10.913, "high": 10.913, "low": 10.913, "close": 10.913, "volume": 24.4, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 10.913, "high": 10.913, "low": 10.913, "close": 10.913, "volume": 0.0, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 11.027, "high": 11.039, "low": 11.027, "close": 11.039, "volume": 38.12, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 11.017, "high": 11.14, "low": 10.995, "close": 11.086, "volume": 116.53, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 11.136, "high": 11.372, "low": 11.12, "close": 11.301, "volume": 123.87, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 11.301, "high": 11.301, "low": 11.171, "close": 11.171, "volume": 21.34, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 11.194, "high": 11.194, "low": 11.194, "close": 11.194, "volume": 3.58, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 11.222, "high": 11.246, "low": 11.212, "close": 11.212, "volume": 113.23, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 11.173, "high": 11.263, "low": 11.173, "close": 11.263, "volume": 19.91, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 11.181, "high": 11.194, "low": 11.168, "close": 11.168, "volume": 256.0, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 11.131, "high": 11.131, "low": 11.122, "close": 11.122, "volume": 2.75, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 11.115, "high": 11.182, "low": 11.115, "close": 11.182, "volume": 6.36, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 11.079, "high": 11.079, "low": 10.734, "close": 10.795, "volume": 74.54, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 10.811, "high": 10.882, "low": 10.777, "close": 10.836, "volume": 16.77, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 10.861, "high": 10.912, "low": 10.799, "close": 10.799, "volume": 5.69, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 10.799, "high": 10.799, "low": 10.799, "close": 10.799, "volume": 0.0, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 10.921, "high": 10.926, "low": 10.921, "close": 10.926, "volume": 6.91, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 10.923, "high": 10.923, "low": 10.861, "close": 10.861, "volume": 3.77, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 10.966, "high": 10.98, "low": 10.966, "close": 10.98, "volume": 8.46, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 10.98, "high": 11.066, "low": 10.968, "close": 11.066, "volume": 22.07, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 11.066, "high": 11.07, "low": 11.005, "close": 11.005, "volume": 26.63, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 11.089, "high": 11.091, "low": 10.938, "close": 10.938, "volume": 49.58, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 10.938, "high": 10.938, "low": 10.938, "close": 10.938, "volume": 0.0, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 10.967, "high": 11.149, "low": 10.967, "close": 11.149, "volume": 19.43, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 11.193, "high": 11.193, "low": 11.056, "close": 11.056, "volume": 6.13, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 11.004, "high": 11.004, "low": 10.914, "close": 10.983, "volume": 12.29, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 10.894, "high": 11.002, "low": 10.894, "close": 10.986, "volume": 11.01, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 11.027, "high": 11.035, "low": 10.94, "close": 11.03, "volume": 691.48, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 10.973, "high": 10.973, "low": 10.94, "close": 10.964, "volume": 126.45, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 10.908, "high": 10.908, "low": 10.81, "close": 10.874, "volume": 18.49, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 10.786, "high": 10.786, "low": 10.633, "close": 10.633, "volume": 58.01, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 10.625, "high": 10.625, "low": 10.528, "close": 10.555, "volume": 9.07, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 10.7, "high": 10.709, "low": 10.665, "close": 10.709, "volume": 5.2, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 10.572, "high": 10.572, "low": 10.567, "close": 10.567, "volume": 4.68, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 10.567, "high": 10.567, "low": 10.567, "close": 10.567, "volume": 0.0, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 10.567, "high": 10.567, "low": 10.567, "close": 10.567, "volume": 0.0, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 10.538, "high": 10.538, "low": 10.499, "close": 10.499, "volume": 40.81, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 10.479, "high": 11.389, "low": 10.466, "close": 10.966, "volume": 542.97, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 11.037, "high": 11.147, "low": 11.037, "close": 11.147, "volume": 11.51, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 11.034, "high": 11.034, "low": 11.034, "close": 11.034, "volume": 4.26, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 11.012, "high": 11.012, "low": 10.966, "close": 10.966, "volume": 28.49, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 10.966, "high": 11.01, "low": 10.903, "close": 10.917, "volume": 880.13, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 11.02, "high": 11.02, "low": 11.02, "close": 11.02, "volume": 8.78, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 10.918, "high": 10.948, "low": 10.871, "close": 10.871, "volume": 181.63, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 10.842, "high": 10.879, "low": 10.836, "close": 10.879, "volume": 38.91, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 10.841, "high": 10.841, "low": 10.841, "close": 10.841, "volume": 8.65, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 10.841, "high": 10.841, "low": 10.841, "close": 10.841, "volume": 0.0, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 10.98, "high": 11.091, "low": 10.98, "close": 11.056, "volume": 56.7, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 11.091, "high": 11.23, "low": 11.089, "close": 11.23, "volume": 13.69, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 11.226, "high": 11.297, "low": 11.212, "close": 11.231, "volume": 193.3, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 11.211, "high": 11.226, "low": 11.206, "close": 11.226, "volume": 142.64, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 11.316, "high": 11.316, "low": 11.316, "close": 11.316, "volume": 2.19, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 11.222, "high": 11.222, "low": 11.171, "close": 11.171, "volume": 18.18, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 11.122, "high": 11.122, "low": 11.115, "close": 11.115, "volume": 3.6, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 11.059, "high": 11.059, "low": 11.036, "close": 11.036, "volume": 14.42, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 11.202, "high": 11.202, "low": 11.202, "close": 11.202, "volume": 2.22, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 11.062, "high": 11.062, "low": 11.004, "close": 11.004, "volume": 65.52, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 10.979, "high": 11.019, "low": 10.949, "close": 10.949, "volume": 17.48, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 10.894, "high": 10.894, "low": 10.572, "close": 10.572, "volume": 216.05, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 10.606, "high": 10.606, "low": 10.606, "close": 10.606, "volume": 0.94, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 10.706, "high": 10.833, "low": 10.706, "close": 10.76, "volume": 21.48, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 10.807, "high": 10.871, "low": 10.732, "close": 10.732, "volume": 16.79, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 10.871, "high": 10.871, "low": 10.871, "close": 10.871, "volume": 2.28, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 10.903, "high": 11.986, "low": 10.903, "close": 11.571, "volume": 2845.79, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 11.544, "high": 11.649, "low": 11.433, "close": 11.433, "volume": 21.34, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 11.527, "high": 11.54, "low": 11.397, "close": 11.472, "volume": 64.11, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 11.384, "high": 11.426, "low": 11.227, "close": 11.227, "volume": 249.86, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 11.171, "high": 11.189, "low": 11.143, "close": 11.189, "volume": 10.11, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 11.122, "high": 11.122, "low": 11.003, "close": 11.077, "volume": 72.89, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 10.98, "high": 11.016, "low": 10.861, "close": 11.016, "volume": 1112.76, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 11.035, "high": 11.147, "low": 11.035, "close": 11.044, "volume": 970.19, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 11.187, "high": 11.231, "low": 11.187, "close": 11.231, "volume": 28.19, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 11.154, "high": 11.154, "low": 11.154, "close": 11.154, "volume": 121.11, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 11.254, "high": 11.487, "low": 11.254, "close": 11.487, "volume": 51.6, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 11.34, "high": 11.446, "low": 11.34, "close": 11.446, "volume": 3.47, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 11.355, "high": 11.401, "low": 11.335, "close": 11.337, "volume": 9.84, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 11.287, "high": 11.287, "low": 11.227, "close": 11.227, "volume": 890.88, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 11.227, "high": 11.227, "low": 11.227, "close": 11.227, "volume": 0.0, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 11.171, "high": 11.182, "low": 11.169, "close": 11.182, "volume": 9.24, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 11.145, "high": 11.145, "low": 11.115, "close": 11.115, "volume": 27.75, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 11.059, "high": 11.102, "low": 10.979, "close": 10.979, "volume": 11.89, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 10.966, "high": 10.966, "low": 10.894, "close": 10.894, "volume": 10.99, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 10.842, "high": 10.979, "low": 10.821, "close": 10.979, "volume": 26.2, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 10.98, "high": 11.432, "low": 10.971, "close": 11.296, "volume": 677.93, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 11.283, "high": 11.289, "low": 11.059, "close": 11.116, "volume": 32.96, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 11.202, "high": 11.202, "low": 11.202, "close": 11.202, "volume": 2.22, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 11.259, "high": 11.316, "low": 11.259, "close": 11.316, "volume": 5.79, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 11.242, "high": 11.336, "low": 11.242, "close": 11.288, "volume": 11.08, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 11.318, "high": 11.433, "low": 11.318, "close": 11.323, "volume": 23.76, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 11.455, "high": 11.455, "low": 11.382, "close": 11.382, "volume": 20.1, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 11.363, "high": 11.382, "low": 11.362, "close": 11.381, "volume": 35.3, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 11.337, "high": 11.602, "low": 11.337, "close": 11.602, "volume": 152.7, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 11.603, "high": 11.603, "low": 11.566, "close": 11.566, "volume": 73.9, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 11.531, "high": 11.531, "low": 11.433, "close": 11.512, "volume": 21.47, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 11.51, "high": 11.602, "low": 11.51, "close": 11.602, "volume": 43.04, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 11.626, "high": 11.815, "low": 11.552, "close": 11.625, "volume": 335.07, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 11.589, "high": 11.589, "low": 11.276, "close": 11.327, "volume": 103.59, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 11.294, "high": 11.402, "low": 11.208, "close": 11.402, "volume": 192.16, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 11.429, "high": 11.487, "low": 11.429, "close": 11.487, "volume": 8.35, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 11.545, "high": 11.589, "low": 11.545, "close": 11.589, "volume": 20.95, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 11.596, "high": 11.602, "low": 11.406, "close": 11.406, "volume": 87.94, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 11.588, "high": 11.686, "low": 11.588, "close": 11.615, "volume": 47.42, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 11.72, "high": 11.975, "low": 11.72, "close": 11.957, "volume": 168.01, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 11.986, "high": 12.059, "low": 11.774, "close": 11.774, "volume": 463.37, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 11.911, "high": 12.164, "low": 11.911, "close": 12.078, "volume": 221.39, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 12.156, "high": 12.199, "low": 12.045, "close": 12.199, "volume": 29.36, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 12.199, "high": 12.256, "low": 12.144, "close": 12.256, "volume": 15.8, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 12.13, "high": 12.144, "low": 12.13, "close": 12.144, "volume": 2.33, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 12.256, "high": 12.276, "low": 11.984, "close": 11.984, "volume": 127.66, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 11.987, "high": 12.0, "low": 11.923, "close": 11.923, "volume": 211.97, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 11.89, "high": 12.017, "low": 11.853, "close": 12.017, "volume": 16.59, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 12.077, "high": 12.207, "low": 11.988, "close": 12.01, "volume": 159.03, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 12.01, "high": 12.01, "low": 12.01, "close": 12.01, "volume": 0.0, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 12.104, "high": 12.104, "low": 11.865, "close": 11.927, "volume": 25.29, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 11.927, "high": 11.927, "low": 11.927, "close": 11.927, "volume": 0.0, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 11.93, "high": 12.077, "low": 11.93, "close": 12.077, "volume": 17.27, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 12.127, "high": 12.127, "low": 12.127, "close": 12.127, "volume": 27.98, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 12.134, "high": 12.138, "low": 12.134, "close": 12.138, "volume": 6.99, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 12.175, "high": 12.207, "low": 12.175, "close": 12.207, "volume": 822.74, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 12.122, "high": 12.26, "low": 12.122, "close": 12.212, "volume": 28.72, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 12.131, "high": 12.131, "low": 12.131, "close": 12.131, "volume": 4.4, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 12.038, "high": 12.193, "low": 12.038, "close": 12.193, "volume": 6.56, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 12.044, "high": 12.127, "low": 12.018, "close": 12.127, "volume": 8.42, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 12.106, "high": 12.106, "low": 12.071, "close": 12.071, "volume": 11.91, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 12.023, "high": 12.023, "low": 11.628, "close": 11.716, "volume": 100.59, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 11.589, "high": 11.718, "low": 11.589, "close": 11.718, "volume": 8.39, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 11.718, "high": 11.718, "low": 11.718, "close": 11.718, "volume": 0.0, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 11.57, "high": 11.621, "low": 11.506, "close": 11.557, "volume": 24.97, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 11.478, "high": 11.625, "low": 11.478, "close": 11.573, "volume": 14.72, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 11.46, "high": 11.46, "low": 11.397, "close": 11.397, "volume": 8.8, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 11.35, "high": 11.35, "low": 11.336, "close": 11.336, "volume": 13.94, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 11.323, "high": 11.323, "low": 10.786, "close": 10.949, "volume": 312.35, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 10.95, "high": 11.066, "low": 10.732, "close": 11.066, "volume": 3018.86, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 11.01, "high": 11.202, "low": 10.898, "close": 11.171, "volume": 99.95, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 11.004, "high": 11.085, "low": 10.949, "close": 10.964, "volume": 69.63, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 10.923, "high": 10.93, "low": 10.894, "close": 10.93, "volume": 9.56, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 10.849, "high": 10.974, "low": 10.84, "close": 10.974, "volume": 13.8, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 10.818, "high": 10.911, "low": 10.81, "close": 10.911, "volume": 10.09, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 10.911, "high": 10.911, "low": 10.911, "close": 10.911, "volume": 200.22, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 10.883, "high": 10.887, "low": 10.833, "close": 10.874, "volume": 11.18, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 10.874, "high": 10.874, "low": 10.732, "close": 10.732, "volume": 36.17, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 10.732, "high": 10.732, "low": 10.732, "close": 10.732, "volume": 0.0, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 10.871, "high": 10.871, "low": 10.871, "close": 10.871, "volume": 140.29, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 10.924, "high": 10.926, "low": 10.924, "close": 10.926, "volume": 8.47, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 10.872, "high": 10.98, "low": 10.871, "close": 10.98, "volume": 122.44, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 11.035, "high": 11.035, "low": 11.035, "close": 11.035, "volume": 2.25, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 11.051, "high": 11.121, "low": 11.051, "close": 11.082, "volume": 679.78, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 11.025, "high": 11.025, "low": 11.025, "close": 11.025, "volume": 6.01, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 10.957, "high": 10.957, "low": 10.949, "close": 10.949, "volume": 8.89, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 10.987, "high": 11.092, "low": 10.987, "close": 11.092, "volume": 508.31, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 11.045, "high": 11.045, "low": 11.045, "close": 11.045, "volume": 0.19, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 11.045, "high": 11.045, "low": 11.045, "close": 11.045, "volume": 0.0, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 11.004, "high": 11.006, "low": 11.002, "close": 11.006, "volume": 22.16, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 11.052, "high": 11.052, "low": 11.052, "close": 11.052, "volume": 4.7, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 11.052, "high": 11.052, "low": 11.052, "close": 11.052, "volume": 0.0, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 10.972, "high": 11.035, "low": 10.883, "close": 10.952, "volume": 33.86, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 10.894, "high": 10.894, "low": 10.836, "close": 10.836, "volume": 18.34, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 10.818, "high": 10.85, "low": 10.712, "close": 10.712, "volume": 111.67, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 10.682, "high": 10.682, "low": 10.472, "close": 10.472, "volume": 629.87, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 10.466, "high": 10.601, "low": 10.436, "close": 10.601, "volume": 21.67, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 10.596, "high": 10.655, "low": 10.502, "close": 10.655, "volume": 30.79, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 10.611, "high": 10.637, "low": 10.541, "close": 10.544, "volume": 61.52, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 10.544, "high": 10.544, "low": 10.544, "close": 10.544, "volume": 0.0, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 10.665, "high": 10.665, "low": 10.665, "close": 10.665, "volume": 18.67, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 10.695, "high": 10.695, "low": 10.695, "close": 10.695, "volume": 0.55, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 10.708, "high": 10.765, "low": 10.708, "close": 10.765, "volume": 22.57, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 10.809, "high": 10.816, "low": 10.654, "close": 10.654, "volume": 15.06, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 10.675, "high": 10.816, "low": 10.675, "close": 10.816, "volume": 4.6, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 10.84, "high": 10.84, "low": 10.84, "close": 10.84, "volume": 0.92, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 10.84, "high": 10.84, "low": 10.84, "close": 10.84, "volume": 0.0, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 10.84, "high": 10.84, "low": 10.84, "close": 10.84, "volume": 0.0, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 10.834, "high": 11.076, "low": 10.833, "close": 11.076, "volume": 133.3, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 11.091, "high": 11.122, "low": 10.969, "close": 10.969, "volume": 27.87, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 10.966, "high": 11.017, "low": 10.937, "close": 10.994, "volume": 10.39, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 10.994, "high": 10.994, "low": 10.994, "close": 10.994, "volume": 0.0, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 10.994, "high": 10.994, "low": 10.994, "close": 10.994, "volume": 0.0, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 10.978, "high": 10.978, "low": 10.84, "close": 10.84, "volume": 17.01, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 10.84, "high": 10.84, "low": 10.84, "close": 10.84, "volume": 0.0, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 10.979, "high": 11.103, "low": 10.843, "close": 10.843, "volume": 97.79, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 10.842, "high": 10.899, "low": 10.818, "close": 10.899, "volume": 14.72, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 10.916, "high": 10.916, "low": 10.912, "close": 10.912, "volume": 5.73, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 10.853, "high": 10.854, "low": 10.853, "close": 10.854, "volume": 13.35, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 10.91, "high": 10.91, "low": 10.91, "close": 10.91, "volume": 5.48, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 10.91, "high": 10.91, "low": 10.91, "close": 10.91, "volume": 22.91, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 10.932, "high": 10.932, "low": 10.932, "close": 10.932, "volume": 0.45, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 10.956, "high": 10.956, "low": 10.956, "close": 10.956, "volume": 1.0, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 10.98, "high": 10.98, "low": 10.98, "close": 10.98, "volume": 2.26, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 11.008, "high": 11.008, "low": 11.008, "close": 11.008, "volume": 0.91, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 11.008, "high": 11.008, "low": 11.008, "close": 11.008, "volume": 0.0, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 11.035, "high": 11.035, "low": 11.035, "close": 11.035, "volume": 2.25, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 11.066, "high": 11.136, "low": 10.985, "close": 10.985, "volume": 36.33, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 10.968, "high": 10.975, "low": 10.951, "close": 10.951, "volume": 155.02, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 10.974, "high": 10.974, "low": 10.949, "close": 10.949, "volume": 2.52, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 10.931, "high": 11.068, "low": 10.931, "close": 11.068, "volume": 22.04, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 11.068, "high": 11.068, "low": 11.068, "close": 11.068, "volume": 0.0, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 11.091, "high": 11.185, "low": 11.091, "close": 11.145, "volume": 53.15, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 11.111, "high": 11.111, "low": 11.111, "close": 11.111, "volume": 5.49, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 11.143, "high": 11.143, "low": 11.067, "close": 11.067, "volume": 7.98, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 11.05, "high": 11.097, "low": 11.05, "close": 11.097, "volume": 19.37, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 11.091, "high": 11.096, "low": 11.091, "close": 11.096, "volume": 1.8, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 11.202, "high": 11.202, "low": 11.145, "close": 11.145, "volume": 16.43, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 11.229, "high": 11.231, "low": 11.229, "close": 11.231, "volume": 7.15, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 11.231, "high": 11.231, "low": 11.231, "close": 11.231, "volume": 0.0, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 11.231, "high": 11.231, "low": 11.231, "close": 11.231, "volume": 0.0, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 11.059, "high": 11.059, "low": 11.059, "close": 11.059, "volume": 2.22, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 11.109, "high": 11.202, "low": 11.109, "close": 11.189, "volume": 34.28, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 11.25, "high": 11.352, "low": 11.25, "close": 11.31, "volume": 54.8, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 11.367, "high": 11.396, "low": 11.178, "close": 11.178, "volume": 2019.32, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 11.177, "high": 11.177, "low": 11.171, "close": 11.171, "volume": 4.04, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 11.122, "high": 11.122, "low": 10.979, "close": 10.979, "volume": 31.15, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 11.025, "high": 11.097, "low": 11.025, "close": 11.097, "volume": 1.8, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 11.061, "high": 11.061, "low": 11.061, "close": 11.061, "volume": 1.42, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 11.061, "high": 11.061, "low": 11.061, "close": 11.061, "volume": 0.0, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 11.041, "high": 11.219, "low": 11.041, "close": 11.219, "volume": 11.26, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 11.059, "high": 11.066, "low": 11.059, "close": 11.066, "volume": 6.04, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 11.008, "high": 11.027, "low": 10.949, "close": 11.027, "volume": 15.95, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 11.045, "high": 11.045, "low": 10.846, "close": 10.846, "volume": 54.73, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 10.842, "high": 10.842, "low": 10.625, "close": 10.625, "volume": 1109.25, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 10.706, "high": 10.706, "low": 10.467, "close": 10.592, "volume": 76.52, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 10.65, "high": 10.709, "low": 10.65, "close": 10.709, "volume": 9.81, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 10.733, "high": 10.744, "low": 10.572, "close": 10.572, "volume": 7.94, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 10.601, "high": 10.601, "low": 10.197, "close": 10.271, "volume": 216.65, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 10.294, "high": 10.294, "low": 10.258, "close": 10.258, "volume": 18.32, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 10.298, "high": 10.316, "low": 10.298, "close": 10.316, "volume": 9.28, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 10.241, "high": 10.413, "low": 10.218, "close": 10.413, "volume": 1830.58, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 10.413, "high": 10.413, "low": 10.413, "close": 10.413, "volume": 0.0, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 10.413, "high": 10.413, "low": 10.413, "close": 10.413, "volume": 0.0, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 10.444, "high": 10.499, "low": 10.444, "close": 10.499, "volume": 9.98, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 10.549, "high": 10.549, "low": 10.362, "close": 10.362, "volume": 11.27, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 10.398, "high": 10.398, "low": 10.398, "close": 10.398, "volume": 4.39, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 10.403, "high": 10.45, "low": 10.403, "close": 10.45, "volume": 5.48, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 10.496, "high": 10.532, "low": 10.496, "close": 10.532, "volume": 4.06, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 10.549, "high": 10.607, "low": 10.549, "close": 10.607, "volume": 101.82, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 10.607, "high": 10.607, "low": 10.607, "close": 10.607, "volume": 0.0, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 10.622, "high": 10.644, "low": 10.592, "close": 10.644, "volume": 83.27, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 10.554, "high": 10.554, "low": 10.554, "close": 10.554, "volume": 295.5, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 10.566, "high": 10.578, "low": 10.566, "close": 10.578, "volume": 1.45, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 10.597, "high": 10.597, "low": 10.596, "close": 10.596, "volume": 98.2, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 10.536, "high": 10.536, "low": 10.536, "close": 10.536, "volume": 0.47, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 10.466, "high": 10.549, "low": 10.414, "close": 10.549, "volume": 13.1, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 10.602, "high": 10.602, "low": 10.466, "close": 10.466, "volume": 4.68, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 10.423, "high": 10.423, "low": 10.414, "close": 10.414, "volume": 4.35, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 10.369, "high": 10.369, "low": 10.258, "close": 10.258, "volume": 15.93, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 10.248, "high": 10.343, "low": 10.187, "close": 10.343, "volume": 32.18, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 10.343, "high": 10.343, "low": 10.343, "close": 10.343, "volume": 0.0, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 10.343, "high": 10.343, "low": 10.343, "close": 10.343, "volume": 0.0, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 10.343, "high": 10.343, "low": 10.343, "close": 10.343, "volume": 0.0, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 10.306, "high": 10.306, "low": 10.306, "close": 10.306, "volume": 0.97, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 10.391, "high": 10.45, "low": 10.373, "close": 10.45, "volume": 20.53, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 10.45, "high": 10.45, "low": 10.45, "close": 10.45, "volume": 0.0, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 10.496, "high": 10.499, "low": 10.478, "close": 10.478, "volume": 8.46, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 10.478, "high": 10.478, "low": 10.478, "close": 10.478, "volume": 0.0, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 10.362, "high": 10.362, "low": 10.343, "close": 10.343, "volume": 9.34, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 10.31, "high": 10.31, "low": 10.187, "close": 10.187, "volume": 15.88, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 10.203, "high": 10.203, "low": 10.203, "close": 10.203, "volume": 4.45, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 10.157, "high": 10.157, "low": 10.105, "close": 10.105, "volume": 47.34, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 10.105, "high": 10.105, "low": 10.031, "close": 10.097, "volume": 163.2, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 10.01, "high": 10.01, "low": 9.973, "close": 9.973, "volume": 85.93, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 9.955, "high": 10.083, "low": 9.936, "close": 10.078, "volume": 53.66, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 10.01, "high": 10.01, "low": 10.01, "close": 10.01, "volume": 29.95, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 10.01, "high": 10.01, "low": 10.01, "close": 10.01, "volume": 0.0, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 10.01, "high": 10.01, "low": 10.01, "close": 10.01, "volume": 0.0, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 10.0, "high": 10.0, "low": 9.954, "close": 9.954, "volume": 10.88, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 10.015, "high": 10.065, "low": 10.015, "close": 10.065, "volume": 1.99, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 10.045, "high": 10.045, "low": 9.925, "close": 9.966, "volume": 148.66, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 10.083, "high": 10.118, "low": 10.083, "close": 10.113, "volume": 54.96, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 10.134, "high": 10.169, "low": 10.134, "close": 10.169, "volume": 12.43, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 10.15, "high": 10.15, "low": 10.15, "close": 10.15, "volume": 1.66, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 10.124, "high": 10.124, "low": 10.124, "close": 10.124, "volume": 11.41, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 10.124, "high": 10.124, "low": 10.124, "close": 10.124, "volume": 0.0, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 10.187, "high": 10.187, "low": 10.187, "close": 10.187, "volume": 1.39, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 10.236, "high": 10.343, "low": 10.236, "close": 10.343, "volume": 454.41, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 10.333, "high": 10.333, "low": 10.272, "close": 10.272, "volume": 9.01, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 10.272, "high": 10.272, "low": 10.272, "close": 10.272, "volume": 0.0, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 10.207, "high": 10.236, "low": 10.156, "close": 10.236, "volume": 16.19, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 10.288, "high": 10.288, "low": 10.288, "close": 10.288, "volume": 2.41, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 10.156, "high": 10.216, "low": 10.047, "close": 10.118, "volume": 20.02, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 10.031, "high": 10.296, "low": 10.004, "close": 10.176, "volume": 36.49, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 10.339, "high": 10.45, "low": 10.295, "close": 10.366, "volume": 116.4, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 10.416, "high": 10.496, "low": 10.416, "close": 10.45, "volume": 337.96, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 10.499, "high": 10.566, "low": 10.415, "close": 10.566, "volume": 43.68, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 10.485, "high": 10.485, "low": 10.395, "close": 10.395, "volume": 13.56, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 10.549, "high": 10.587, "low": 10.549, "close": 10.587, "volume": 10.74, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 10.519, "high": 10.635, "low": 10.519, "close": 10.566, "volume": 11.86, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 10.569, "high": 10.569, "low": 10.569, "close": 10.569, "volume": 5.08, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 10.653, "high": 10.655, "low": 10.653, "close": 10.655, "volume": 9.09, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 10.655, "high": 10.655, "low": 10.655, "close": 10.655, "volume": 0.0, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 10.532, "high": 10.566, "low": 10.532, "close": 10.566, "volume": 5.5, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 10.566, "high": 10.566, "low": 10.566, "close": 10.566, "volume": 0.0, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 10.654, "high": 10.654, "low": 10.499, "close": 10.499, "volume": 4.65, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 10.528, "high": 10.528, "low": 10.528, "close": 10.528, "volume": 3.35, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 10.528, "high": 10.528, "low": 10.528, "close": 10.528, "volume": 0.0, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 10.528, "high": 10.528, "low": 10.528, "close": 10.528, "volume": 0.0, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 10.528, "high": 10.528, "low": 10.528, "close": 10.528, "volume": 0.0, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 10.466, "high": 10.466, "low": 10.466, "close": 10.466, "volume": 2.34, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 10.466, "high": 10.466, "low": 10.466, "close": 10.466, "volume": 0.0, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 10.414, "high": 10.414, "low": 10.377, "close": 10.377, "volume": 19.46, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 10.377, "high": 10.377, "low": 10.377, "close": 10.377, "volume": 0.0, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 10.377, "high": 10.377, "low": 10.377, "close": 10.377, "volume": 0.0, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 10.37, "high": 10.37, "low": 10.343, "close": 10.343, "volume": 16.43, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 10.454, "high": 10.454, "low": 10.427, "close": 10.427, "volume": 11.7, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 10.4, "high": 10.4, "low": 10.31, "close": 10.33, "volume": 103.33, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 10.393, "high": 10.393, "low": 10.258, "close": 10.297, "volume": 9.68, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 10.297, "high": 10.297, "low": 10.297, "close": 10.297, "volume": 0.0, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 10.297, "high": 10.297, "low": 10.297, "close": 10.297, "volume": 0.0, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 10.297, "high": 10.297, "low": 10.297, "close": 10.297, "volume": 0.0, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 10.216, "high": 10.216, "low": 10.216, "close": 10.216, "volume": 3.92, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 10.208, "high": 10.222, "low": 10.197, "close": 10.222, "volume": 12.93, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 10.333, "high": 10.333, "low": 10.333, "close": 10.333, "volume": 0.97, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 10.333, "high": 10.333, "low": 10.333, "close": 10.333, "volume": 0.0, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 10.247, "high": 10.247, "low": 10.187, "close": 10.216, "volume": 15.47, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 10.27, "high": 10.27, "low": 10.27, "close": 10.27, "volume": 1.07, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 10.27, "high": 10.27, "low": 10.27, "close": 10.27, "volume": 0.0, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 10.339, "high": 10.443, "low": 10.339, "close": 10.443, "volume": 20.32, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 10.443, "high": 10.443, "low": 10.443, "close": 10.443, "volume": 0.0, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 10.443, "high": 10.443, "low": 10.443, "close": 10.443, "volume": 0.0, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 10.443, "high": 10.443, "low": 10.443, "close": 10.443, "volume": 0.0, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 10.443, "high": 10.443, "low": 10.443, "close": 10.443, "volume": 0.0, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 10.444, "high": 10.444, "low": 10.444, "close": 10.444, "volume": 2.38, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 10.45, "high": 10.526, "low": 10.45, "close": 10.526, "volume": 139.12, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 10.526, "high": 10.526, "low": 10.526, "close": 10.526, "volume": 0.0, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 10.391, "high": 10.391, "low": 10.343, "close": 10.343, "volume": 135.59, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 10.31, "high": 10.31, "low": 10.258, "close": 10.258, "volume": 18.12, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 10.216, "high": 10.216, "low": 10.031, "close": 10.187, "volume": 86.0, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 10.121, "high": 10.288, "low": 10.121, "close": 10.288, "volume": 13.95, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 10.296, "high": 10.904, "low": 10.296, "close": 10.904, "volume": 680.0, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 10.92, "high": 11.091, "low": 10.92, "close": 11.032, "volume": 76.02, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 11.104, "high": 11.372, "low": 11.104, "close": 11.263, "volume": 318.52, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 11.28, "high": 11.544, "low": 11.28, "close": 11.439, "volume": 205.05, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 11.418, "high": 11.531, "low": 11.352, "close": 11.531, "volume": 85.99, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 11.513, "high": 11.625, "low": 11.474, "close": 11.625, "volume": 128.93, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 11.59, "high": 11.609, "low": 11.525, "close": 11.525, "volume": 44.97, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 11.586, "high": 11.631, "low": 11.523, "close": 11.523, "volume": 17.63, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 11.455, "high": 11.489, "low": 11.377, "close": 11.377, "volume": 52.21, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 11.359, "high": 11.359, "low": 11.359, "close": 11.359, "volume": 4.0, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 11.359, "high": 11.359, "low": 11.359, "close": 11.359, "volume": 0.0, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 11.34, "high": 11.342, "low": 11.198, "close": 11.28, "volume": 101.43, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 11.198, "high": 11.198, "low": 11.007, "close": 11.007, "volume": 404.1, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 11.149, "high": 11.149, "low": 11.149, "close": 11.149, "volume": 0.9, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 11.202, "high": 11.202, "low": 11.202, "close": 11.202, "volume": 2.22, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 11.259, "high": 11.316, "low": 11.259, "close": 11.316, "volume": 5.79, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 11.316, "high": 11.316, "low": 11.316, "close": 11.316, "volume": 0.0, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 11.171, "high": 11.171, "low": 11.171, "close": 11.171, "volume": 2.19, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 11.171, "high": 11.171, "low": 11.171, "close": 11.171, "volume": 0.0, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 11.14, "high": 11.14, "low": 11.14, "close": 11.14, "volume": 3.93, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 11.14, "high": 11.14, "low": 11.14, "close": 11.14, "volume": 0.0, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 11.215, "high": 11.215, "low": 11.215, "close": 11.215, "volume": 12.3, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 11.215, "high": 11.215, "low": 11.215, "close": 11.215, "volume": 0.0, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 11.21, "high": 11.285, "low": 11.21, "close": 11.285, "volume": 67.76, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 11.316, "high": 11.372, "low": 11.236, "close": 11.236, "volume": 10.77, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 11.236, "high": 11.236, "low": 11.236, "close": 11.236, "volume": 0.0, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 11.227, "high": 11.227, "low": 11.189, "close": 11.189, "volume": 3.82, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 11.259, "high": 11.259, "low": 11.259, "close": 11.259, "volume": 1.46, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 11.259, "high": 11.259, "low": 11.259, "close": 11.259, "volume": 0.0, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 11.365, "high": 11.397, "low": 11.365, "close": 11.397, "volume": 4.54, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 11.397, "high": 11.397, "low": 11.397, "close": 11.397, "volume": 0.0, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 11.397, "high": 11.397, "low": 11.397, "close": 11.397, "volume": 0.0, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 11.308, "high": 11.378, "low": 11.26, "close": 11.345, "volume": 260.44, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 11.345, "high": 11.345, "low": 11.345, "close": 11.345, "volume": 0.0, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 11.364, "high": 11.399, "low": 11.364, "close": 11.399, "volume": 11.1, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 11.265, "high": 11.265, "low": 11.265, "close": 11.265, "volume": 14.5, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 11.257, "high": 11.257, "low": 11.227, "close": 11.227, "volume": 419.97, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 11.204, "high": 11.212, "low": 11.172, "close": 11.212, "volume": 6.72, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 11.316, "high": 11.316, "low": 11.316, "close": 11.316, "volume": 1.29, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 11.316, "high": 11.316, "low": 11.316, "close": 11.316, "volume": 0.0, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 11.174, "high": 11.204, "low": 11.115, "close": 11.115, "volume": 10.72, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 11.115, "high": 11.115, "low": 11.115, "close": 11.115, "volume": 0.0, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 11.062, "high": 11.088, "low": 11.059, "close": 11.088, "volume": 3.97, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 11.046, "high": 11.046, "low": 11.046, "close": 11.046, "volume": 2.39, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 11.004, "high": 11.004, "low": 10.942, "close": 10.942, "volume": 41.2, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 10.894, "high": 10.894, "low": 10.875, "close": 10.876, "volume": 83.5, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 10.929, "high": 10.953, "low": 10.929, "close": 10.953, "volume": 5.59, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 10.975, "high": 10.975, "low": 10.975, "close": 10.975, "volume": 1.31, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 11.023, "high": 11.035, "low": 11.023, "close": 11.035, "volume": 13.34, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 11.091, "high": 11.168, "low": 11.075, "close": 11.075, "volume": 9.47, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 11.019, "high": 11.019, "low": 11.019, "close": 11.019, "volume": 1.07, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 11.123, "high": 11.256, "low": 11.123, "close": 11.256, "volume": 15.4, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 11.259, "high": 11.402, "low": 11.259, "close": 11.377, "volume": 83.84, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 11.425, "high": 11.425, "low": 10.948, "close": 11.004, "volume": 78.81, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 11.004, "high": 11.068, "low": 10.84, "close": 10.949, "volume": 495.87, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 10.996, "high": 11.01, "low": 10.981, "close": 11.01, "volume": 6.87, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 10.894, "high": 10.894, "low": 10.824, "close": 10.824, "volume": 10.05, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 10.977, "high": 10.995, "low": 10.977, "close": 10.995, "volume": 65.85, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 10.84, "high": 10.84, "low": 10.685, "close": 10.732, "volume": 51.09, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 10.812, "high": 10.871, "low": 10.759, "close": 10.822, "volume": 35.55, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 10.926, "high": 10.926, "low": 10.926, "close": 10.926, "volume": 2.27, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 10.906, "high": 10.907, "low": 10.906, "close": 10.907, "volume": 293.76, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 10.844, "high": 10.844, "low": 10.786, "close": 10.786, "volume": 2.4, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 10.732, "high": 10.732, "low": 10.678, "close": 10.678, "volume": 77.5, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 10.659, "high": 10.659, "low": 10.466, "close": 10.466, "volume": 201.45, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 10.493, "high": 10.493, "low": 10.344, "close": 10.344, "volume": 110.4, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 10.31, "high": 10.31, "low": 10.249, "close": 10.249, "volume": 336.57, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 10.269, "high": 10.269, "low": 10.269, "close": 10.269, "volume": 6.48, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 10.22, "high": 10.22, "low": 10.156, "close": 10.156, "volume": 30.79, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 10.228, "high": 10.228, "low": 10.228, "close": 10.228, "volume": 1.26, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 10.228, "high": 10.228, "low": 10.228, "close": 10.228, "volume": 0.0, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 10.268, "high": 10.268, "low": 10.268, "close": 10.268, "volume": 13.65, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 10.268, "high": 10.268, "low": 10.268, "close": 10.268, "volume": 0.0, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 10.121, "high": 10.121, "low": 10.106, "close": 10.106, "volume": 14.75, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 10.105, "high": 10.176, "low": 10.1, "close": 10.176, "volume": 7.42, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 10.1, "high": 10.131, "low": 9.979, "close": 9.979, "volume": 216.56, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 10.0, "high": 10.0, "low": 10.0, "close": 10.0, "volume": 250.0, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 9.954, "high": 9.973, "low": 9.77, "close": 9.77, "volume": 682.03, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 9.78, "high": 9.805, "low": 9.626, "close": 9.626, "volume": 170.6, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 9.611, "high": 9.611, "low": 9.595, "close": 9.595, "volume": 43.38, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 9.734, "high": 9.759, "low": 9.734, "close": 9.759, "volume": 110.67, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 9.743, "high": 9.743, "low": 9.743, "close": 9.743, "volume": 14.36, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 9.613, "high": 9.613, "low": 9.595, "close": 9.595, "volume": 224.94, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 9.641, "high": 9.8, "low": 9.59, "close": 9.8, "volume": 144.02, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 9.675, "high": 9.882, "low": 9.675, "close": 9.756, "volume": 86.12, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 9.777, "high": 9.78, "low": 9.776, "close": 9.78, "volume": 1.09, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 9.849, "high": 9.849, "low": 9.849, "close": 9.849, "volume": 2.53, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 9.849, "high": 9.849, "low": 9.849, "close": 9.849, "volume": 0.0, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 9.745, "high": 9.745, "low": 9.745, "close": 9.745, "volume": 7.46, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 9.707, "high": 9.833, "low": 9.707, "close": 9.833, "volume": 10.59, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 9.709, "high": 9.709, "low": 9.707, "close": 9.707, "volume": 8.2, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 9.746, "high": 9.746, "low": 9.746, "close": 9.746, "volume": 12.27, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 9.746, "high": 9.746, "low": 9.746, "close": 9.746, "volume": 0.0, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 9.68, "high": 9.68, "low": 9.68, "close": 9.68, "volume": 327.36, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 9.658, "high": 9.882, "low": 9.658, "close": 9.756, "volume": 21.19, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 9.751, "high": 9.758, "low": 9.61, "close": 9.61, "volume": 88.47, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 9.733, "high": 9.783, "low": 9.681, "close": 9.783, "volume": 29.06, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 9.832, "high": 9.847, "low": 9.661, "close": 9.661, "volume": 82.03, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 9.818, "high": 9.818, "low": 9.818, "close": 9.818, "volume": 2.95, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 9.777, "high": 9.777, "low": 9.734, "close": 9.734, "volume": 135.61, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 9.833, "high": 9.833, "low": 9.833, "close": 9.833, "volume": 2.53, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 9.81, "high": 9.932, "low": 9.81, "close": 9.932, "volume": 45.53, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 9.978, "high": 9.978, "low": 9.978, "close": 9.978, "volume": 3.55, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 9.905, "high": 9.905, "low": 9.85, "close": 9.85, "volume": 24.15, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 9.938, "high": 9.978, "low": 9.858, "close": 9.89, "volume": 144.56, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 9.982, "high": 9.994, "low": 9.912, "close": 9.912, "volume": 73.12, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 9.912, "high": 9.912, "low": 9.912, "close": 9.912, "volume": 0.0, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 9.854, "high": 9.854, "low": 9.835, "close": 9.835, "volume": 4.98, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 9.881, "high": 9.9, "low": 9.881, "close": 9.9, "volume": 202.71, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 9.857, "high": 9.982, "low": 9.857, "close": 9.982, "volume": 23.57, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 10.032, "high": 10.038, "low": 10.032, "close": 10.038, "volume": 3.76, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 10.016, "high": 10.048, "low": 10.016, "close": 10.048, "volume": 131.37, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 10.048, "high": 10.048, "low": 10.048, "close": 10.048, "volume": 0.0, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 9.904, "high": 9.904, "low": 9.904, "close": 9.904, "volume": 2.48, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 9.854, "high": 9.885, "low": 9.854, "close": 9.885, "volume": 7.11, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 9.965, "high": 9.982, "low": 9.965, "close": 9.982, "volume": 6.19, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 9.919, "high": 9.919, "low": 9.919, "close": 9.919, "volume": 2.57, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 9.92, "high": 9.92, "low": 9.92, "close": 9.92, "volume": 2.57, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 9.92, "high": 9.92, "low": 9.92, "close": 9.92, "volume": 0.0, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 10.032, "high": 10.032, "low": 10.032, "close": 10.032, "volume": 2.48, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 10.083, "high": 10.099, "low": 10.083, "close": 10.099, "volume": 12.34, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 10.107, "high": 10.107, "low": 10.107, "close": 10.107, "volume": 1.21, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 10.107, "high": 10.107, "low": 10.107, "close": 10.107, "volume": 0.0, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 10.107, "high": 10.107, "low": 10.107, "close": 10.107, "volume": 0.0, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 10.107, "high": 10.107, "low": 10.107, "close": 10.107, "volume": 0.0, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 10.016, "high": 10.016, "low": 9.954, "close": 9.975, "volume": 11.24, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 9.904, "high": 10.032, "low": 9.826, "close": 9.982, "volume": 35.09, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 10.032, "high": 10.032, "low": 9.904, "close": 9.904, "volume": 21.91, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 9.869, "high": 9.938, "low": 9.805, "close": 9.805, "volume": 22.65, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 9.805, "high": 9.805, "low": 9.805, "close": 9.805, "volume": 0.0, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 9.845, "high": 9.845, "low": 9.845, "close": 9.845, "volume": 5.0, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 9.93, "high": 9.953, "low": 9.93, "close": 9.953, "volume": 491.76, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 9.932, "high": 9.976, "low": 9.932, "close": 9.976, "volume": 36.75, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 9.98, "high": 10.041, "low": 9.98, "close": 10.041, "volume": 16.41, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 10.041, "high": 10.041, "low": 10.041, "close": 10.041, "volume": 0.0, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 10.078, "high": 10.083, "low": 10.026, "close": 10.026, "volume": 10.89, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 9.994, "high": 10.023, "low": 9.986, "close": 10.022, "volume": 29.6, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 10.022, "high": 10.022, "low": 10.022, "close": 10.022, "volume": 0.0, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 10.056, "high": 10.056, "low": 10.04, "close": 10.04, "volume": 17.44, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 9.995, "high": 9.995, "low": 9.995, "close": 9.995, "volume": 2.0, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 9.995, "high": 9.995, "low": 9.995, "close": 9.995, "volume": 0.0, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 9.995, "high": 9.995, "low": 9.995, "close": 9.995, "volume": 0.0, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 9.995, "high": 9.995, "low": 9.995, "close": 9.995, "volume": 0.0, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 9.954, "high": 9.954, "low": 9.954, "close": 9.954, "volume": 2.46, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 9.981, "high": 9.981, "low": 9.98, "close": 9.98, "volume": 13.2, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 9.904, "high": 9.919, "low": 9.854, "close": 9.854, "volume": 18.74, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 9.918, "high": 9.918, "low": 9.805, "close": 9.805, "volume": 7.4, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 9.811, "high": 9.811, "low": 9.811, "close": 9.811, "volume": 14.98, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 9.854, "high": 9.901, "low": 9.854, "close": 9.901, "volume": 122.13, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 9.93, "high": 9.93, "low": 9.759, "close": 9.759, "volume": 22.43, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 9.756, "high": 9.756, "low": 9.728, "close": 9.728, "volume": 17.87, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 9.882, "high": 9.961, "low": 9.882, "close": 9.961, "volume": 16.84, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 9.973, "high": 10.035, "low": 9.973, "close": 10.035, "volume": 24.35, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 10.035, "high": 10.035, "low": 10.035, "close": 10.035, "volume": 0.0, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 10.035, "high": 10.035, "low": 10.035, "close": 10.035, "volume": 0.0, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 9.904, "high": 9.904, "low": 9.904, "close": 9.904, "volume": 2.48, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 9.904, "high": 9.904, "low": 9.904, "close": 9.904, "volume": 0.0, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 9.953, "high": 9.953, "low": 9.953, "close": 9.953, "volume": 0.89, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 9.953, "high": 9.977, "low": 9.953, "close": 9.976, "volume": 37.55, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 9.861, "high": 9.861, "low": 9.861, "close": 9.861, "volume": 11.78, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 9.854, "high": 9.854, "low": 9.854, "close": 9.854, "volume": 2.49, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 9.805, "high": 9.805, "low": 9.658, "close": 9.658, "volume": 35.67, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 9.626, "high": 9.649, "low": 9.514, "close": 9.514, "volume": 66.71, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 9.588, "high": 9.588, "low": 9.408, "close": 9.583, "volume": 326.24, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 9.589, "high": 9.589, "low": 9.589, "close": 9.589, "volume": 2.59, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 9.578, "high": 9.592, "low": 9.578, "close": 9.592, "volume": 5.26, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 9.586, "high": 9.847, "low": 9.586, "close": 9.707, "volume": 51.67, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 9.663, "high": 9.663, "low": 9.54, "close": 9.54, "volume": 23.55, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 9.514, "high": 9.589, "low": 9.466, "close": 9.504, "volume": 34.55, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 9.59, "high": 9.59, "low": 9.59, "close": 9.59, "volume": 4.89, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 9.523, "high": 9.523, "low": 9.479, "close": 9.479, "volume": 255.45, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 9.53, "high": 9.53, "low": 9.53, "close": 9.53, "volume": 4.47, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 9.489, "high": 9.489, "low": 9.466, "close": 9.466, "volume": 8.34, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 9.474, "high": 9.498, "low": 9.474, "close": 9.498, "volume": 21.62, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 9.498, "high": 9.498, "low": 9.498, "close": 9.498, "volume": 0.0, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 9.589, "high": 9.589, "low": 9.589, "close": 9.589, "volume": 2.59, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 9.589, "high": 9.589, "low": 9.589, "close": 9.589, "volume": 0.0, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 9.637, "high": 9.637, "low": 9.637, "close": 9.637, "volume": 2.58, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 9.558, "high": 9.558, "low": 9.558, "close": 9.558, "volume": 1.11, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 9.515, "high": 9.515, "low": 9.419, "close": 9.419, "volume": 13.84, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 9.54, "high": 9.541, "low": 9.54, "close": 9.541, "volume": 8.35, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 9.589, "high": 9.687, "low": 9.589, "close": 9.687, "volume": 11.39, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 9.687, "high": 9.687, "low": 9.687, "close": 9.687, "volume": 0.0, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 9.692, "high": 9.701, "low": 9.692, "close": 9.701, "volume": 15.69, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 9.734, "high": 9.734, "low": 9.734, "close": 9.734, "volume": 2.55, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 9.783, "high": 9.783, "low": 9.783, "close": 9.783, "volume": 2.54, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 9.783, "high": 9.783, "low": 9.783, "close": 9.783, "volume": 0.0, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 9.719, "high": 9.719, "low": 9.719, "close": 9.719, "volume": 1.49, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 9.719, "high": 9.719, "low": 9.719, "close": 9.719, "volume": 0.0, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 9.719, "high": 9.719, "low": 9.719, "close": 9.719, "volume": 0.0, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 9.721, "high": 9.773, "low": 9.668, "close": 9.668, "volume": 25.0, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 9.658, "high": 9.658, "low": 9.658, "close": 9.658, "volume": 2.54, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 9.658, "high": 9.686, "low": 9.658, "close": 9.686, "volume": 31.96, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 9.686, "high": 9.686, "low": 9.686, "close": 9.686, "volume": 0.0, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 9.686, "high": 9.686, "low": 9.686, "close": 9.686, "volume": 0.0, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 9.686, "high": 9.686, "low": 9.686, "close": 9.686, "volume": 0.0, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 9.686, "high": 9.686, "low": 9.686, "close": 9.686, "volume": 0.0, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 9.686, "high": 9.686, "low": 9.686, "close": 9.686, "volume": 0.0, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 9.652, "high": 9.652, "low": 9.652, "close": 9.652, "volume": 5.0, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 9.652, "high": 9.652, "low": 9.652, "close": 9.652, "volume": 0.0, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 9.652, "high": 9.652, "low": 9.652, "close": 9.652, "volume": 0.0, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 9.719, "high": 9.721, "low": 9.719, "close": 9.721, "volume": 28.2, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 9.746, "high": 9.847, "low": 9.746, "close": 9.847, "volume": 30.51, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 9.853, "high": 9.853, "low": 9.847, "close": 9.847, "volume": 40.55, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 9.847, "high": 9.847, "low": 9.847, "close": 9.847, "volume": 0.0, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 9.882, "high": 9.882, "low": 9.882, "close": 9.882, "volume": 2.51, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 9.882, "high": 9.882, "low": 9.882, "close": 9.882, "volume": 0.0, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 9.882, "high": 9.882, "low": 9.882, "close": 9.882, "volume": 0.0, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 9.882, "high": 9.882, "low": 9.882, "close": 9.882, "volume": 0.0, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 9.882, "high": 9.882, "low": 9.882, "close": 9.882, "volume": 0.0, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 9.882, "high": 9.882, "low": 9.882, "close": 9.882, "volume": 0.0, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 9.872, "high": 9.872, "low": 9.863, "close": 9.863, "volume": 9.1, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 9.863, "high": 9.863, "low": 9.863, "close": 9.863, "volume": 0.0, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 9.863, "high": 9.863, "low": 9.863, "close": 9.863, "volume": 0.0, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 9.863, "high": 9.863, "low": 9.862, "close": 9.862, "volume": 13.57, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 9.862, "high": 9.862, "low": 9.862, "close": 9.862, "volume": 0.0, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 9.756, "high": 9.793, "low": 9.731, "close": 9.793, "volume": 4.74, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 9.793, "high": 9.793, "low": 9.793, "close": 9.793, "volume": 0.0, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 9.793, "high": 9.793, "low": 9.793, "close": 9.793, "volume": 0.0, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 9.793, "high": 9.793, "low": 9.793, "close": 9.793, "volume": 0.0, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 9.793, "high": 9.793, "low": 9.793, "close": 9.793, "volume": 0.0, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 9.793, "high": 9.793, "low": 9.793, "close": 9.793, "volume": 0.0, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 9.793, "high": 9.793, "low": 9.793, "close": 9.793, "volume": 0.0, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 9.793, "high": 9.793, "low": 9.793, "close": 9.793, "volume": 0.0, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 9.707, "high": 9.707, "low": 9.707, "close": 9.707, "volume": 2.53, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 9.658, "high": 9.658, "low": 9.61, "close": 9.641, "volume": 38.56, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 9.562, "high": 9.562, "low": 9.484, "close": 9.484, "volume": 9.83, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 9.578, "high": 9.587, "low": 9.494, "close": 9.494, "volume": 5.61, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 9.47, "high": 9.47, "low": 9.366, "close": 9.366, "volume": 65.46, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 9.434, "high": 9.434, "low": 9.424, "close": 9.424, "volume": 6.04, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 9.345, "high": 9.345, "low": 9.344, "close": 9.344, "volume": 9.85, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 9.409, "high": 9.409, "low": 9.409, "close": 9.409, "volume": 5.9, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 9.409, "high": 9.409, "low": 9.409, "close": 9.409, "volume": 0.0, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 9.493, "high": 9.701, "low": 9.493, "close": 9.701, "volume": 25.89, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 9.734, "high": 9.83, "low": 9.681, "close": 9.681, "volume": 28.81, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 9.745, "high": 9.745, "low": 9.744, "close": 9.744, "volume": 24.68, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 9.658, "high": 9.658, "low": 9.61, "close": 9.61, "volume": 5.09, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 9.562, "high": 9.562, "low": 9.562, "close": 9.562, "volume": 2.57, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 9.561, "high": 9.561, "low": 9.561, "close": 9.561, "volume": 5.0, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 9.514, "high": 9.514, "low": 9.466, "close": 9.466, "volume": 12.75, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 9.466, "high": 9.466, "low": 9.466, "close": 9.466, "volume": 0.0, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 9.421, "high": 9.421, "low": 9.344, "close": 9.344, "volume": 150.64, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 9.344, "high": 9.344, "low": 9.344, "close": 9.344, "volume": 0.0, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 9.344, "high": 9.344, "low": 9.278, "close": 9.278, "volume": 35.95, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 9.386, "high": 9.395, "low": 9.386, "close": 9.395, "volume": 4.38, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 9.398, "high": 9.398, "low": 9.398, "close": 9.398, "volume": 2.64, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 9.278, "high": 9.278, "low": 9.206, "close": 9.206, "volume": 13.05, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 9.194, "high": 9.194, "low": 9.14, "close": 9.14, "volume": 17.61, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 9.14, "high": 9.14, "low": 9.14, "close": 9.14, "volume": 0.0, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 9.257, "high": 9.305, "low": 9.257, "close": 9.305, "volume": 11.0, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 9.352, "high": 9.352, "low": 9.318, "close": 9.318, "volume": 7.89, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 9.367, "high": 9.417, "low": 9.367, "close": 9.417, "volume": 25.53, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 9.446, "high": 9.446, "low": 9.446, "close": 9.446, "volume": 2.63, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 9.493, "high": 9.545, "low": 9.472, "close": 9.52, "volume": 17.07, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 9.558, "high": 9.558, "low": 9.558, "close": 9.558, "volume": 3.84, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 9.558, "high": 9.558, "low": 9.558, "close": 9.558, "volume": 0.0, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 9.589, "high": 9.662, "low": 9.589, "close": 9.617, "volume": 8.88, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 9.564, "high": 9.564, "low": 9.514, "close": 9.514, "volume": 6.24, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 9.514, "high": 9.514, "low": 9.514, "close": 9.514, "volume": 0.0, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 9.517, "high": 9.517, "low": 9.498, "close": 9.498, "volume": 9.12, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 9.498, "high": 9.498, "low": 9.498, "close": 9.498, "volume": 0.0, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 9.466, "high": 9.466, "low": 9.466, "close": 9.466, "volume": 2.59, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 9.42, "high": 9.42, "low": 9.288, "close": 9.288, "volume": 33.58, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 9.377, "high": 9.589, "low": 9.377, "close": 9.589, "volume": 44.61, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 9.589, "high": 9.589, "low": 9.589, "close": 9.589, "volume": 0.0, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 9.466, "high": 9.466, "low": 9.332, "close": 9.332, "volume": 28.22, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 9.332, "high": 9.332, "low": 9.332, "close": 9.332, "volume": 0.0, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 9.493, "high": 9.52, "low": 9.493, "close": 9.52, "volume": 23.1, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 9.52, "high": 9.52, "low": 9.52, "close": 9.52, "volume": 0.0, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 9.424, "high": 9.453, "low": 9.424, "close": 9.453, "volume": 31.75, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 9.541, "high": 9.541, "low": 9.541, "close": 9.541, "volume": 2.6, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 9.558, "high": 9.558, "low": 9.558, "close": 9.558, "volume": 97.48, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 9.544, "high": 9.589, "low": 9.544, "close": 9.589, "volume": 25.93, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 9.589, "high": 9.589, "low": 9.589, "close": 9.589, "volume": 0.0, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 9.573, "high": 9.573, "low": 9.514, "close": 9.514, "volume": 30.1, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 9.514, "high": 9.514, "low": 9.514, "close": 9.514, "volume": 0.0, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 9.591, "high": 9.591, "low": 9.591, "close": 9.591, "volume": 5.34, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 9.506, "high": 9.506, "low": 9.506, "close": 9.506, "volume": 25.8, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 9.506, "high": 9.506, "low": 9.506, "close": 9.506, "volume": 0.0, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 9.466, "high": 9.466, "low": 9.466, "close": 9.466, "volume": 2.59, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 9.466, "high": 9.466, "low": 9.466, "close": 9.466, "volume": 0.0, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 9.419, "high": 9.419, "low": 9.419, "close": 9.419, "volume": 2.6, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 9.419, "high": 9.419, "low": 9.419, "close": 9.419, "volume": 0.0, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 9.388, "high": 9.403, "low": 9.388, "close": 9.403, "volume": 7.53, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 9.541, "high": 9.541, "low": 9.541, "close": 9.541, "volume": 2.6, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 9.545, "high": 9.589, "low": 9.545, "close": 9.589, "volume": 7.59, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 9.589, "high": 9.589, "low": 9.589, "close": 9.589, "volume": 0.0, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 9.637, "high": 9.637, "low": 9.637, "close": 9.637, "volume": 2.58, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 9.686, "high": 9.715, "low": 9.686, "close": 9.715, "volume": 11.38, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 9.715, "high": 9.715, "low": 9.715, "close": 9.715, "volume": 0.0, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 9.715, "high": 9.715, "low": 9.715, "close": 9.715, "volume": 0.0, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 9.664, "high": 9.664, "low": 9.664, "close": 9.664, "volume": 0.9, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 9.695, "high": 9.695, "low": 9.695, "close": 9.695, "volume": 1.56, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 9.695, "high": 9.695, "low": 9.695, "close": 9.695, "volume": 0.0, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 9.695, "high": 9.695, "low": 9.695, "close": 9.695, "volume": 0.0, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 9.695, "high": 9.695, "low": 9.695, "close": 9.695, "volume": 0.0, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 9.734, "high": 9.739, "low": 9.734, "close": 9.739, "volume": 7.29, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 9.675, "high": 9.675, "low": 9.611, "close": 9.611, "volume": 30.62, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 9.611, "high": 9.611, "low": 9.611, "close": 9.611, "volume": 0.0, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 9.611, "high": 9.611, "low": 9.611, "close": 9.611, "volume": 0.0, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 9.611, "high": 9.611, "low": 9.611, "close": 9.611, "volume": 0.0, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 9.61, "high": 9.61, "low": 9.54, "close": 9.54, "volume": 12.92, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 9.514, "high": 9.514, "low": 9.514, "close": 9.514, "volume": 2.58, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 9.484, "high": 9.484, "low": 9.46, "close": 9.46, "volume": 18.1, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 9.419, "high": 9.419, "low": 9.4, "close": 9.4, "volume": 7.92, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 9.4, "high": 9.4, "low": 9.4, "close": 9.4, "volume": 0.0, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 9.4, "high": 9.4, "low": 9.4, "close": 9.4, "volume": 0.0, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 9.399, "high": 9.399, "low": 9.38, "close": 9.38, "volume": 5.64, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 9.372, "high": 9.411, "low": 9.372, "close": 9.411, "volume": 5.91, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 9.411, "high": 9.411, "low": 9.411, "close": 9.411, "volume": 0.0, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 9.411, "high": 9.411, "low": 9.411, "close": 9.411, "volume": 0.0, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 9.491, "high": 9.491, "low": 9.491, "close": 9.491, "volume": 5.25, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 9.347, "high": 9.347, "low": 9.282, "close": 9.282, "volume": 16.08, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 9.355, "high": 9.355, "low": 9.232, "close": 9.232, "volume": 16.49, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 9.227, "high": 9.281, "low": 9.186, "close": 9.186, "volume": 77.26, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 9.25, "high": 9.273, "low": 9.166, "close": 9.191, "volume": 23.82, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 9.239, "high": 9.239, "low": 9.239, "close": 9.239, "volume": 108.21, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 9.21, "high": 9.21, "low": 9.15, "close": 9.15, "volume": 15.04, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 9.204, "high": 9.204, "low": 9.204, "close": 9.204, "volume": 2.43, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 9.267, "high": 9.267, "low": 9.267, "close": 9.267, "volume": 2.52, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 9.304, "high": 9.352, "low": 9.304, "close": 9.352, "volume": 11.27, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 9.296, "high": 9.296, "low": 9.296, "close": 9.296, "volume": 20.69, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 9.296, "high": 9.296, "low": 9.296, "close": 9.296, "volume": 0.0, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 9.242, "high": 9.359, "low": 9.239, "close": 9.31, "volume": 53.71, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 9.31, "high": 9.31, "low": 9.31, "close": 9.31, "volume": 0.0, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 9.394, "high": 9.405, "low": 9.394, "close": 9.405, "volume": 9.86, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 9.405, "high": 9.405, "low": 9.405, "close": 9.405, "volume": 0.0, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 9.417, "high": 9.463, "low": 9.417, "close": 9.46, "volume": 24.97, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 9.46, "high": 9.46, "low": 9.46, "close": 9.46, "volume": 0.0, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 9.493, "high": 9.558, "low": 9.493, "close": 9.558, "volume": 12.77, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 9.556, "high": 9.556, "low": 9.556, "close": 9.556, "volume": 10.46, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 9.556, "high": 9.556, "low": 9.556, "close": 9.556, "volume": 0.0, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 9.529, "high": 9.529, "low": 9.529, "close": 9.529, "volume": 0.63, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 9.529, "high": 9.529, "low": 9.529, "close": 9.529, "volume": 0.0, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 9.589, "high": 9.648, "low": 9.546, "close": 9.648, "volume": 46.42, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 9.686, "high": 9.701, "low": 9.579, "close": 9.579, "volume": 26.02, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 9.719, "high": 9.719, "low": 9.29, "close": 9.29, "volume": 36.41, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 9.435, "high": 9.435, "low": 9.435, "close": 9.435, "volume": 1.07, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 9.332, "high": 9.332, "low": 9.332, "close": 9.332, "volume": 20.9, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 9.332, "high": 9.332, "low": 9.332, "close": 9.332, "volume": 0.0, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 9.365, "high": 9.365, "low": 9.365, "close": 9.365, "volume": 7.78, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 9.43, "high": 9.43, "low": 9.43, "close": 9.43, "volume": 1.06, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 9.446, "high": 9.457, "low": 9.446, "close": 9.457, "volume": 4.17, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 9.457, "high": 9.457, "low": 9.457, "close": 9.457, "volume": 0.0, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 9.396, "high": 9.396, "low": 9.396, "close": 9.396, "volume": 10.7, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 9.396, "high": 9.396, "low": 9.396, "close": 9.396, "volume": 0.0, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 9.396, "high": 9.396, "low": 9.396, "close": 9.396, "volume": 0.0, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 9.396, "high": 9.396, "low": 9.396, "close": 9.396, "volume": 0.0, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 9.396, "high": 9.396, "low": 9.396, "close": 9.396, "volume": 0.0, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 9.396, "high": 9.396, "low": 9.396, "close": 9.396, "volume": 0.0, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 9.36, "high": 9.36, "low": 9.325, "close": 9.325, "volume": 13.34, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 9.325, "high": 9.325, "low": 9.325, "close": 9.325, "volume": 0.0, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 9.315, "high": 9.315, "low": 9.315, "close": 9.315, "volume": 10.73, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 9.315, "high": 9.315, "low": 9.315, "close": 9.315, "volume": 0.0, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 9.315, "high": 9.315, "low": 9.315, "close": 9.315, "volume": 0.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 9.29, "high": 9.29, "low": 9.248, "close": 9.248, "volume": 4.43, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 9.248, "high": 9.248, "low": 9.248, "close": 9.248, "volume": 0.0, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 9.248, "high": 9.248, "low": 9.248, "close": 9.248, "volume": 0.0, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 9.248, "high": 9.248, "low": 9.248, "close": 9.248, "volume": 0.0, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 9.248, "high": 9.248, "low": 9.248, "close": 9.248, "volume": 0.0, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 9.248, "high": 9.248, "low": 9.248, "close": 9.248, "volume": 0.0, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 9.317, "high": 9.317, "low": 9.317, "close": 9.317, "volume": 4.82, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 9.317, "high": 9.317, "low": 9.317, "close": 9.317, "volume": 0.0, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 9.317, "high": 9.317, "low": 9.317, "close": 9.317, "volume": 0.0, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 9.317, "high": 9.317, "low": 9.317, "close": 9.317, "volume": 0.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 9.317, "high": 9.317, "low": 9.317, "close": 9.317, "volume": 0.0, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 9.317, "high": 9.317, "low": 9.317, "close": 9.317, "volume": 0.0, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 9.317, "high": 9.317, "low": 9.317, "close": 9.317, "volume": 0.0, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 9.309, "high": 9.309, "low": 9.301, "close": 9.301, "volume": 28.81, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 9.301, "high": 9.301, "low": 9.301, "close": 9.301, "volume": 0.0, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 9.301, "high": 9.301, "low": 9.301, "close": 9.301, "volume": 0.0, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 9.389, "high": 9.398, "low": 9.389, "close": 9.398, "volume": 2.79, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 9.398, "high": 9.398, "low": 9.398, "close": 9.398, "volume": 0.0, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 9.386, "high": 9.386, "low": 9.386, "close": 9.386, "volume": 2.97, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 9.386, "high": 9.386, "low": 9.386, "close": 9.386, "volume": 0.0, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 9.386, "high": 9.386, "low": 9.386, "close": 9.386, "volume": 0.0, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 9.386, "high": 9.386, "low": 9.386, "close": 9.386, "volume": 0.0, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 9.386, "high": 9.386, "low": 9.386, "close": 9.386, "volume": 0.0, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 9.386, "high": 9.386, "low": 9.386, "close": 9.386, "volume": 0.0, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 9.382, "high": 9.382, "low": 9.382, "close": 9.382, "volume": 1.03, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 9.382, "high": 9.382, "low": 9.382, "close": 9.382, "volume": 0.0, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 9.382, "high": 9.382, "low": 9.382, "close": 9.382, "volume": 0.0, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 9.382, "high": 9.382, "low": 9.382, "close": 9.382, "volume": 0.0, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 9.374, "high": 9.374, "low": 9.374, "close": 9.374, "volume": 0.11, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 9.388, "high": 9.388, "low": 9.388, "close": 9.388, "volume": 0.11, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 9.388, "high": 9.388, "low": 9.388, "close": 9.388, "volume": 0.0, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 9.37, "high": 9.37, "low": 9.316, "close": 9.317, "volume": 0.76, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 9.317, "high": 9.317, "low": 9.317, "close": 9.317, "volume": 0.96, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 9.278, "high": 9.278, "low": 9.278, "close": 9.278, "volume": 2.64, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 9.278, "high": 9.278, "low": 9.278, "close": 9.278, "volume": 0.0, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 9.278, "high": 9.278, "low": 9.278, "close": 9.278, "volume": 0.0, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 9.316, "high": 9.318, "low": 9.316, "close": 9.318, "volume": 12.94, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 9.318, "high": 9.318, "low": 9.318, "close": 9.318, "volume": 0.0, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 9.384, "high": 9.398, "low": 9.384, "close": 9.398, "volume": 2.75, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 9.398, "high": 9.398, "low": 9.398, "close": 9.398, "volume": 0.0, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 9.398, "high": 9.398, "low": 9.398, "close": 9.398, "volume": 0.0, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 9.398, "high": 9.398, "low": 9.398, "close": 9.398, "volume": 0.0, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 9.446, "high": 9.502, "low": 9.427, "close": 9.502, "volume": 9.67, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 9.502, "high": 9.502, "low": 9.502, "close": 9.502, "volume": 0.0, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 9.502, "high": 9.502, "low": 9.502, "close": 9.502, "volume": 0.0, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 9.502, "high": 9.502, "low": 9.502, "close": 9.502, "volume": 0.0, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 9.502, "high": 9.502, "low": 9.502, "close": 9.502, "volume": 0.0, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 9.502, "high": 9.502, "low": 9.502, "close": 9.502, "volume": 0.0, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 9.497, "high": 9.637, "low": 9.497, "close": 9.637, "volume": 26.09, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 9.686, "high": 9.687, "low": 9.673, "close": 9.687, "volume": 7.3, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 9.651, "high": 9.651, "low": 9.651, "close": 9.651, "volume": 1.03, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 9.63, "high": 9.679, "low": 9.572, "close": 9.664, "volume": 1.67, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 9.701, "high": 9.75, "low": 9.617, "close": 9.707, "volume": 50.78, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 9.641, "high": 9.778, "low": 9.641, "close": 9.731, "volume": 10.49, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 9.677, "high": 9.765, "low": 9.667, "close": 9.735, "volume": 77.69, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 9.735, "high": 9.735, "low": 9.735, "close": 9.735, "volume": 0.0, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 9.678, "high": 9.678, "low": 9.64, "close": 9.64, "volume": 6.74, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 9.621, "high": 9.621, "low": 9.619, "close": 9.619, "volume": 108.21, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 9.61, "high": 9.61, "low": 9.562, "close": 9.562, "volume": 10.33, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 9.559, "high": 9.559, "low": 9.484, "close": 9.484, "volume": 25.89, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 9.484, "high": 9.484, "low": 9.484, "close": 9.484, "volume": 0.0, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 9.484, "high": 9.484, "low": 9.484, "close": 9.484, "volume": 0.0, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 9.577, "high": 9.577, "low": 9.546, "close": 9.546, "volume": 4.05, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 9.595, "high": 9.595, "low": 9.535, "close": 9.535, "volume": 9.14, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 9.535, "high": 9.535, "low": 9.535, "close": 9.535, "volume": 0.0, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 9.47, "high": 9.483, "low": 9.466, "close": 9.483, "volume": 6.5, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 9.483, "high": 9.483, "low": 9.483, "close": 9.483, "volume": 0.0, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 9.483, "high": 9.483, "low": 9.483, "close": 9.483, "volume": 0.0, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 9.483, "high": 9.483, "low": 9.483, "close": 9.483, "volume": 0.0, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 9.589, "high": 9.701, "low": 9.589, "close": 9.701, "volume": 16.58, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 9.72, "high": 9.783, "low": 9.72, "close": 9.783, "volume": 10.27, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 9.783, "high": 9.783, "low": 9.783, "close": 9.783, "volume": 0.0, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 9.813, "high": 9.882, "low": 9.813, "close": 9.857, "volume": 34.32, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 9.857, "high": 9.857, "low": 9.857, "close": 9.857, "volume": 0.0, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 9.857, "high": 9.857, "low": 9.857, "close": 9.857, "volume": 0.0, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 9.756, "high": 9.873, "low": 9.756, "close": 9.873, "volume": 53.16, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 9.707, "high": 9.707, "low": 9.707, "close": 9.707, "volume": 2.53, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 9.658, "high": 9.658, "low": 9.562, "close": 9.562, "volume": 16.58, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 9.543, "high": 9.543, "low": 9.419, "close": 9.419, "volume": 42.18, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 9.448, "high": 9.448, "low": 9.448, "close": 9.448, "volume": 1.06, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 9.448, "high": 9.448, "low": 9.448, "close": 9.448, "volume": 0.0, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 9.448, "high": 9.448, "low": 9.448, "close": 9.448, "volume": 0.0, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 9.457, "high": 9.457, "low": 9.457, "close": 9.457, "volume": 1.0, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 9.457, "high": 9.457, "low": 9.457, "close": 9.457, "volume": 0.0, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 9.469, "high": 9.469, "low": 9.469, "close": 9.469, "volume": 21.15, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 9.469, "high": 9.469, "low": 9.469, "close": 9.469, "volume": 0.0, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 9.541, "high": 9.579, "low": 9.541, "close": 9.579, "volume": 6.77, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 9.517, "high": 9.529, "low": 9.504, "close": 9.529, "volume": 4.95, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 9.529, "high": 9.529, "low": 9.529, "close": 9.529, "volume": 0.0, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 9.589, "high": 9.675, "low": 9.589, "close": 9.675, "volume": 7.19, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 9.675, "high": 9.675, "low": 9.675, "close": 9.675, "volume": 0.0, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 9.675, "high": 9.675, "low": 9.675, "close": 9.675, "volume": 0.0, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 9.675, "high": 9.675, "low": 9.675, "close": 9.675, "volume": 0.0, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 9.675, "high": 9.675, "low": 9.675, "close": 9.675, "volume": 0.0, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 9.65, "high": 9.687, "low": 9.58, "close": 9.687, "volume": 457.08, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 9.687, "high": 9.687, "low": 9.687, "close": 9.687, "volume": 0.0, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 9.687, "high": 9.687, "low": 9.687, "close": 9.687, "volume": 0.0, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 9.687, "high": 9.687, "low": 9.687, "close": 9.687, "volume": 0.0, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 9.687, "high": 9.687, "low": 9.687, "close": 9.687, "volume": 0.0, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 9.701, "high": 9.701, "low": 9.701, "close": 9.701, "volume": 3.84, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 9.734, "high": 9.734, "low": 9.666, "close": 9.666, "volume": 178.14, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 9.775, "high": 9.783, "low": 9.701, "close": 9.701, "volume": 106.92, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 9.718, "high": 9.718, "low": 9.718, "close": 9.718, "volume": 4.16, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 9.718, "high": 9.718, "low": 9.718, "close": 9.718, "volume": 0.0, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 9.718, "high": 9.718, "low": 9.718, "close": 9.718, "volume": 0.0, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 9.745, "high": 9.745, "low": 9.745, "close": 9.745, "volume": 3.01, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 9.658, "high": 9.658, "low": 9.589, "close": 9.589, "volume": 7.3, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 9.589, "high": 9.589, "low": 9.589, "close": 9.589, "volume": 0.0, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 9.589, "high": 9.589, "low": 9.589, "close": 9.589, "volume": 0.0, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 9.734, "high": 9.734, "low": 9.734, "close": 9.734, "volume": 2.55, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 9.705, "high": 9.75, "low": 9.705, "close": 9.75, "volume": 735.65, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 9.75, "high": 9.75, "low": 9.75, "close": 9.75, "volume": 275.13, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 9.783, "high": 9.783, "low": 9.741, "close": 9.741, "volume": 18.55, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 9.832, "high": 9.84, "low": 9.803, "close": 9.84, "volume": 38.71, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 9.847, "high": 9.889, "low": 9.847, "close": 9.864, "volume": 240.79, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 9.766, "high": 9.766, "low": 9.766, "close": 9.766, "volume": 10.93, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 9.932, "high": 9.932, "low": 9.932, "close": 9.932, "volume": 2.5, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 9.932, "high": 9.932, "low": 9.932, "close": 9.932, "volume": 0.0, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 9.961, "high": 9.962, "low": 9.961, "close": 9.962, "volume": 500.9, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 9.962, "high": 9.962, "low": 9.962, "close": 9.962, "volume": 0.0, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 9.841, "high": 9.841, "low": 9.841, "close": 9.841, "volume": 3.42, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 9.878, "high": 9.971, "low": 9.878, "close": 9.971, "volume": 12.23, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 9.971, "high": 9.971, "low": 9.971, "close": 9.971, "volume": 0.0, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 9.926, "high": 9.927, "low": 9.707, "close": 9.85, "volume": 537.85, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 9.882, "high": 9.882, "low": 9.882, "close": 9.882, "volume": 2.51, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 9.882, "high": 9.882, "low": 9.882, "close": 9.882, "volume": 0.0, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 9.756, "high": 9.756, "low": 9.756, "close": 9.756, "volume": 2.51, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 9.756, "high": 9.756, "low": 9.756, "close": 9.756, "volume": 0.0, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 9.756, "high": 9.756, "low": 9.756, "close": 9.756, "volume": 0.0, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 9.838, "high": 9.838, "low": 9.838, "close": 9.838, "volume": 0.2, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 9.838, "high": 9.838, "low": 9.838, "close": 9.838, "volume": 0.0, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 9.838, "high": 9.838, "low": 9.838, "close": 9.838, "volume": 0.0, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 9.838, "high": 9.838, "low": 9.838, "close": 9.838, "volume": 0.0, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 9.882, "high": 9.994, "low": 9.882, "close": 9.994, "volume": 37.27, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 9.994, "high": 9.994, "low": 9.994, "close": 9.994, "volume": 0.0, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 10.015, "high": 10.094, "low": 10.015, "close": 10.092, "volume": 15.9, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 10.127, "high": 10.127, "low": 10.046, "close": 10.062, "volume": 13.16, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 10.059, "high": 10.08, "low": 10.053, "close": 10.08, "volume": 7.98, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 10.08, "high": 10.08, "low": 10.08, "close": 10.08, "volume": 0.0, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 10.08, "high": 10.08, "low": 10.08, "close": 10.08, "volume": 0.0, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 10.127, "high": 10.199, "low": 10.127, "close": 10.179, "volume": 552.85, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 10.203, "high": 10.203, "low": 10.124, "close": 10.125, "volume": 16.76, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 10.121, "high": 10.154, "low": 10.09, "close": 10.09, "volume": 46.35, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 10.09, "high": 10.09, "low": 10.09, "close": 10.09, "volume": 0.0, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 10.031, "high": 10.031, "low": 9.982, "close": 9.982, "volume": 15.73, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 9.982, "high": 9.982, "low": 9.982, "close": 9.982, "volume": 1.0, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 10.019, "high": 10.052, "low": 9.964, "close": 10.011, "volume": 41.43, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 9.954, "high": 10.012, "low": 9.907, "close": 10.011, "volume": 26.98, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 10.039, "high": 10.039, "low": 10.03, "close": 10.03, "volume": 14.94, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 10.062, "high": 10.083, "low": 10.062, "close": 10.083, "volume": 10.02, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 10.073, "high": 10.073, "low": 10.017, "close": 10.072, "volume": 16.05, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 10.075, "high": 10.08, "low": 10.075, "close": 10.08, "volume": 0.83, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 10.057, "high": 10.101, "low": 10.057, "close": 10.099, "volume": 54.92, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 10.134, "high": 10.144, "low": 10.093, "close": 10.118, "volume": 23.65, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 10.138, "high": 10.138, "low": 10.138, "close": 10.138, "volume": 0.98, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 10.133, "high": 10.133, "low": 10.133, "close": 10.133, "volume": 1.38, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 10.08, "high": 10.08, "low": 10.08, "close": 10.08, "volume": 23.13, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 10.132, "high": 10.211, "low": 10.132, "close": 10.17, "volume": 114.44, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 10.169, "high": 10.169, "low": 10.169, "close": 10.169, "volume": 0.13, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 10.15, "high": 10.2, "low": 10.15, "close": 10.2, "volume": 14.79, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 10.225, "high": 10.266, "low": 10.08, "close": 10.266, "volume": 54.03, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 10.188, "high": 10.188, "low": 10.124, "close": 10.129, "volume": 9.88, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 10.269, "high": 10.269, "low": 10.269, "close": 10.269, "volume": 4.66, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 10.236, "high": 10.236, "low": 10.236, "close": 10.236, "volume": 5.66, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 10.11, "high": 10.234, "low": 10.11, "close": 10.167, "volume": 358.26, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 10.181, "high": 10.181, "low": 10.163, "close": 10.163, "volume": 3.96, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 10.165, "high": 10.168, "low": 10.165, "close": 10.166, "volume": 3.23, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 10.209, "high": 10.22, "low": 10.209, "close": 10.22, "volume": 142.92, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 10.22, "high": 10.288, "low": 10.21, "close": 10.288, "volume": 289.9, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 10.289, "high": 10.332, "low": 10.288, "close": 10.306, "volume": 152.78, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 10.306, "high": 10.306, "low": 10.306, "close": 10.306, "volume": 0.0, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 10.289, "high": 10.289, "low": 10.252, "close": 10.276, "volume": 90.79, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 10.275, "high": 10.275, "low": 10.105, "close": 10.105, "volume": 41.59, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 10.199, "high": 10.232, "low": 10.19, "close": 10.19, "volume": 24.99, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 10.137, "high": 10.137, "low": 10.137, "close": 10.137, "volume": 0.99, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 10.108, "high": 10.108, "low": 9.985, "close": 9.985, "volume": 144.06, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 9.986, "high": 10.073, "low": 9.954, "close": 10.073, "volume": 45.34, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 10.032, "high": 10.049, "low": 10.032, "close": 10.049, "volume": 84.35, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 10.052, "high": 10.052, "low": 10.052, "close": 10.052, "volume": 8.99, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 10.083, "high": 10.083, "low": 10.083, "close": 10.083, "volume": 2.46, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 10.107, "high": 10.107, "low": 10.086, "close": 10.086, "volume": 59.53, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 10.115, "high": 10.115, "low": 10.115, "close": 10.115, "volume": 1.0, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 10.125, "high": 10.125, "low": 10.125, "close": 10.125, "volume": 0.99, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 10.125, "high": 10.125, "low": 10.125, "close": 10.125, "volume": 0.0, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 10.125, "high": 10.125, "low": 10.125, "close": 10.125, "volume": 0.0, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 10.108, "high": 10.108, "low": 10.067, "close": 10.067, "volume": 12.88, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 10.065, "high": 10.065, "low": 9.021, "close": 9.446, "volume": 1098.28, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 9.487, "high": 9.687, "low": 9.487, "close": 9.629, "volume": 486.23, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 9.637, "high": 9.734, "low": 9.637, "close": 9.734, "volume": 30.06, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 9.734, "high": 9.745, "low": 9.734, "close": 9.745, "volume": 3.38, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 9.745, "high": 9.745, "low": 9.745, "close": 9.745, "volume": 0.0, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 9.745, "high": 9.745, "low": 9.745, "close": 9.745, "volume": 0.0, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 9.682, "high": 9.685, "low": 9.682, "close": 9.685, "volume": 11.93, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 9.687, "high": 9.687, "low": 9.656, "close": 9.656, "volume": 15.71, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 9.61, "high": 9.61, "low": 9.514, "close": 9.514, "volume": 85.17, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 9.484, "high": 9.484, "low": 9.466, "close": 9.466, "volume": 10.17, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 9.466, "high": 9.466, "low": 9.466, "close": 9.466, "volume": 0.0, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 9.419, "high": 9.471, "low": 9.345, "close": 9.471, "volume": 44.29, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 9.431, "high": 9.431, "low": 9.431, "close": 9.431, "volume": 1.05, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 9.431, "high": 9.431, "low": 9.431, "close": 9.431, "volume": 0.0, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 9.431, "high": 9.431, "low": 9.431, "close": 9.431, "volume": 1.06, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 9.489, "high": 9.489, "low": 9.489, "close": 9.489, "volume": 21.04, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 9.489, "high": 9.489, "low": 9.489, "close": 9.489, "volume": 0.0, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 9.44, "high": 9.44, "low": 9.432, "close": 9.432, "volume": 7.42, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 9.493, "high": 9.493, "low": 9.493, "close": 9.493, "volume": 2.62, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 9.483, "high": 9.483, "low": 9.483, "close": 9.483, "volume": 7.58, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 9.483, "high": 9.483, "low": 9.483, "close": 9.483, "volume": 0.0, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 9.389, "high": 9.389, "low": 9.389, "close": 9.389, "volume": 0.61, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 9.372, "high": 9.372, "low": 9.344, "close": 9.344, "volume": 106.54, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 9.344, "high": 9.344, "low": 9.344, "close": 9.344, "volume": 0.0, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 9.344, "high": 9.344, "low": 9.344, "close": 9.344, "volume": 0.0, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 9.493, "high": 9.511, "low": 9.493, "close": 9.511, "volume": 18.33, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 9.511, "high": 9.511, "low": 9.511, "close": 9.511, "volume": 0.0, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 9.372, "high": 9.372, "low": 9.372, "close": 9.372, "volume": 2.62, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 9.35, "high": 9.397, "low": 9.278, "close": 9.278, "volume": 47.97, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 9.251, "high": 9.251, "low": 9.048, "close": 9.048, "volume": 430.63, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 9.1, "high": 9.1, "low": 9.077, "close": 9.077, "volume": 4.79, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 9.143, "high": 9.165, "low": 9.12, "close": 9.165, "volume": 7.34, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 9.165, "high": 9.165, "low": 9.165, "close": 9.165, "volume": 1.62, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 9.119, "high": 9.119, "low": 9.119, "close": 9.119, "volume": 70.0, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 9.088, "high": 9.088, "low": 9.088, "close": 9.088, "volume": 34.1, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 9.101, "high": 9.101, "low": 9.101, "close": 9.101, "volume": 9.9, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 9.08, "high": 9.08, "low": 9.08, "close": 9.08, "volume": 2.0, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 9.1, "high": 9.1, "low": 9.1, "close": 9.1, "volume": 70.0, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 9.098, "high": 9.098, "low": 9.098, "close": 9.098, "volume": 0.55, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 9.098, "high": 9.098, "low": 9.098, "close": 9.098, "volume": 0.0, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 9.085, "high": 9.085, "low": 9.085, "close": 9.085, "volume": 6.11, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 9.085, "high": 9.085, "low": 9.085, "close": 9.085, "volume": 0.0, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 9.085, "high": 9.085, "low": 9.085, "close": 9.085, "volume": 0.0, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 9.137, "high": 9.137, "low": 9.137, "close": 9.137, "volume": 1.0, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 9.16, "high": 9.16, "low": 9.16, "close": 9.16, "volume": 0.2, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 9.177, "high": 9.177, "low": 9.16, "close": 9.16, "volume": 54.52, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 9.152, "high": 9.212, "low": 9.152, "close": 9.212, "volume": 32.05, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 9.147, "high": 9.147, "low": 9.147, "close": 9.147, "volume": 23.4, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 9.148, "high": 9.148, "low": 9.14, "close": 9.14, "volume": 72.28, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 9.12, "high": 9.12, "low": 9.08, "close": 9.08, "volume": 5.66, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 9.08, "high": 9.08, "low": 9.08, "close": 9.08, "volume": 0.0, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 9.08, "high": 9.08, "low": 9.08, "close": 9.08, "volume": 0.0, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 9.166, "high": 9.167, "low": 9.166, "close": 9.167, "volume": 21.34, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 9.212, "high": 9.329, "low": 9.212, "close": 9.329, "volume": 125.28, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 9.314, "high": 9.314, "low": 9.314, "close": 9.314, "volume": 3.27, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 9.325, "high": 9.325, "low": 9.325, "close": 9.325, "volume": 5.36, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 9.297, "high": 9.297, "low": 9.297, "close": 9.297, "volume": 34.73, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 9.297, "high": 9.297, "low": 9.297, "close": 9.297, "volume": 0.0, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 9.294, "high": 9.294, "low": 9.2, "close": 9.2, "volume": 145.16, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 9.191, "high": 9.191, "low": 9.14, "close": 9.14, "volume": 23.19, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 9.186, "high": 9.208, "low": 9.169, "close": 9.169, "volume": 3.14, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 9.163, "high": 9.163, "low": 9.163, "close": 9.163, "volume": 5.7, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 9.258, "high": 9.305, "low": 9.258, "close": 9.305, "volume": 5.35, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 9.28, "high": 9.28, "low": 9.28, "close": 9.28, "volume": 10.78, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 9.284, "high": 9.284, "low": 9.284, "close": 9.284, "volume": 212.8, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 9.284, "high": 9.284, "low": 9.284, "close": 9.284, "volume": 0.0, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 9.352, "high": 9.352, "low": 9.352, "close": 9.352, "volume": 2.66, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 9.352, "high": 9.352, "low": 9.352, "close": 9.352, "volume": 0.0, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 9.234, "high": 9.234, "low": 9.234, "close": 9.234, "volume": 20.03, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 9.234, "high": 9.234, "low": 9.234, "close": 9.234, "volume": 0.0, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 9.34, "high": 9.342, "low": 9.339, "close": 9.342, "volume": 19.5, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 9.342, "high": 9.342, "low": 9.342, "close": 9.342, "volume": 0.0, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 9.342, "high": 9.342, "low": 9.342, "close": 9.342, "volume": 0.0, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 9.232, "high": 9.232, "low": 9.209, "close": 9.209, "volume": 5.14, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 9.209, "high": 9.209, "low": 9.209, "close": 9.209, "volume": 0.0, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 9.352, "high": 9.352, "low": 9.352, "close": 9.352, "volume": 2.66, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 9.354, "high": 9.365, "low": 9.354, "close": 9.365, "volume": 19.52, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 9.354, "high": 9.354, "low": 9.275, "close": 9.275, "volume": 36.78, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 9.234, "high": 9.234, "low": 9.234, "close": 9.234, "volume": 3.29, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 9.232, "high": 9.232, "low": 9.232, "close": 9.232, "volume": 2.66, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 9.232, "high": 9.232, "low": 9.232, "close": 9.232, "volume": 0.0, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 9.232, "high": 9.232, "low": 9.232, "close": 9.232, "volume": 0.0, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 9.232, "high": 9.232, "low": 9.232, "close": 9.232, "volume": 0.0, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 9.204, "high": 9.205, "low": 9.193, "close": 9.193, "volume": 56.72, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 9.193, "high": 9.193, "low": 9.193, "close": 9.193, "volume": 0.0, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 9.186, "high": 9.186, "low": 9.167, "close": 9.167, "volume": 22.8, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 9.305, "high": 9.352, "low": 9.232, "close": 9.232, "volume": 29.03, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 9.186, "high": 9.186, "low": 9.152, "close": 9.152, "volume": 13.6, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 9.305, "high": 9.352, "low": 9.305, "close": 9.352, "volume": 10.25, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 9.398, "high": 9.48, "low": 9.325, "close": 9.325, "volume": 143.28, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 9.278, "high": 9.446, "low": 9.278, "close": 9.446, "volume": 8.98, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 9.458, "high": 9.558, "low": 9.458, "close": 9.557, "volume": 281.09, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 9.558, "high": 9.613, "low": 9.468, "close": 9.594, "volume": 361.2, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 9.589, "high": 9.592, "low": 9.541, "close": 9.542, "volume": 30.6, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 9.587, "high": 9.617, "low": 9.587, "close": 9.617, "volume": 16.0, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 9.617, "high": 9.617, "low": 9.617, "close": 9.617, "volume": 0.0, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 9.633, "high": 9.676, "low": 9.593, "close": 9.593, "volume": 26.01, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 9.598, "high": 9.598, "low": 9.598, "close": 9.598, "volume": 2.0, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 9.563, "high": 9.563, "low": 9.563, "close": 9.563, "volume": 10.97, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 9.514, "high": 9.514, "low": 9.486, "close": 9.486, "volume": 5.57, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 9.486, "high": 9.486, "low": 9.486, "close": 9.486, "volume": 0.0, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 9.596, "high": 9.605, "low": 9.488, "close": 9.605, "volume": 3.0, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 9.611, "high": 9.611, "low": 9.602, "close": 9.602, "volume": 5.84, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 9.602, "high": 9.602, "low": 9.602, "close": 9.602, "volume": 0.0, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 9.602, "high": 9.602, "low": 9.602, "close": 9.602, "volume": 0.0, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 9.482, "high": 9.633, "low": 9.482, "close": 9.588, "volume": 303.98, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 9.466, "high": 9.466, "low": 9.419, "close": 9.419, "volume": 7.31, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 9.541, "high": 9.552, "low": 9.519, "close": 9.519, "volume": 8.6, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 9.515, "high": 9.539, "low": 9.51, "close": 9.539, "volume": 243.1, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 9.579, "high": 9.589, "low": 9.568, "close": 9.583, "volume": 8.05, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 9.571, "high": 9.685, "low": 9.571, "close": 9.631, "volume": 18.34, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 9.684, "high": 9.684, "low": 9.618, "close": 9.618, "volume": 26.47, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 9.618, "high": 9.618, "low": 9.618, "close": 9.618, "volume": 0.0, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 9.625, "high": 9.655, "low": 9.565, "close": 9.565, "volume": 13.84, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 9.563, "high": 9.563, "low": 9.563, "close": 9.563, "volume": 10.45, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 9.563, "high": 9.563, "low": 9.563, "close": 9.563, "volume": 0.0, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 9.563, "high": 9.563, "low": 9.563, "close": 9.563, "volume": 0.0, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 9.661, "high": 9.732, "low": 9.661, "close": 9.732, "volume": 20.35, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 9.732, "high": 9.732, "low": 9.732, "close": 9.732, "volume": 0.0, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 9.666, "high": 9.666, "low": 9.485, "close": 9.485, "volume": 13.89, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 9.484, "high": 9.484, "low": 9.419, "close": 9.419, "volume": 30.27, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 9.381, "high": 9.381, "low": 9.344, "close": 9.344, "volume": 13.3, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 9.43, "high": 9.43, "low": 9.43, "close": 9.43, "volume": 3.97, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 9.43, "high": 9.43, "low": 9.43, "close": 9.43, "volume": 0.0, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 9.344, "high": 9.344, "low": 9.335, "close": 9.335, "volume": 5.72, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 9.369, "high": 9.369, "low": 9.367, "close": 9.367, "volume": 10.66, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 9.361, "high": 9.364, "low": 9.325, "close": 9.325, "volume": 13.24, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 9.313, "high": 9.313, "low": 9.313, "close": 9.313, "volume": 91.75, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 9.278, "high": 9.278, "low": 9.261, "close": 9.261, "volume": 37.27, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 9.303, "high": 9.303, "low": 9.303, "close": 9.303, "volume": 1.07, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 9.321, "high": 9.321, "low": 9.321, "close": 9.321, "volume": 1.7, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 9.232, "high": 9.232, "low": 9.232, "close": 9.232, "volume": 2.66, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 9.206, "high": 9.206, "low": 9.14, "close": 9.14, "volume": 50.22, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 9.14, "high": 9.14, "low": 9.14, "close": 9.14, "volume": 0.0, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 9.14, "high": 9.14, "low": 9.14, "close": 9.14, "volume": 0.0, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 9.139, "high": 9.139, "low": 9.08, "close": 9.08, "volume": 42.54, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 9.15, "high": 9.15, "low": 9.101, "close": 9.101, "volume": 3.06, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 9.101, "high": 9.101, "low": 9.101, "close": 9.101, "volume": 0.0, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 9.172, "high": 9.173, "low": 9.172, "close": 9.173, "volume": 43.6, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 9.173, "high": 9.173, "low": 9.173, "close": 9.173, "volume": 0.0, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 9.173, "high": 9.173, "low": 9.173, "close": 9.173, "volume": 0.0, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 9.173, "high": 9.173, "low": 9.173, "close": 9.173, "volume": 0.0, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 9.173, "high": 9.173, "low": 9.173, "close": 9.173, "volume": 0.0, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 9.156, "high": 9.156, "low": 9.118, "close": 9.118, "volume": 13.34, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 9.118, "high": 9.118, "low": 9.118, "close": 9.118, "volume": 0.0, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 9.118, "high": 9.118, "low": 9.118, "close": 9.118, "volume": 0.0, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 9.212, "high": 9.226, "low": 9.212, "close": 9.226, "volume": 4.82, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 9.227, "high": 9.227, "low": 9.227, "close": 9.227, "volume": 0.42, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 9.258, "high": 9.258, "low": 9.222, "close": 9.222, "volume": 22.71, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 9.222, "high": 9.222, "low": 9.222, "close": 9.222, "volume": 0.0, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 9.14, "high": 9.172, "low": 9.117, "close": 9.124, "volume": 6.71, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 9.124, "high": 9.124, "low": 9.124, "close": 9.124, "volume": 0.0, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 9.124, "high": 9.124, "low": 9.124, "close": 9.124, "volume": 0.0, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 9.124, "high": 9.124, "low": 9.124, "close": 9.124, "volume": 0.0, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 9.124, "high": 9.124, "low": 9.124, "close": 9.124, "volume": 0.0, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 9.124, "high": 9.124, "low": 9.124, "close": 9.124, "volume": 0.0, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 9.258, "high": 9.258, "low": 9.257, "close": 9.257, "volume": 10.27, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 9.257, "high": 9.257, "low": 9.257, "close": 9.257, "volume": 0.0, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 9.242, "high": 9.242, "low": 9.221, "close": 9.221, "volume": 3.27, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 9.221, "high": 9.221, "low": 9.221, "close": 9.221, "volume": 0.0, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 9.221, "high": 9.221, "low": 9.221, "close": 9.221, "volume": 0.0, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 9.221, "high": 9.221, "low": 9.221, "close": 9.221, "volume": 0.0, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 9.221, "high": 9.221, "low": 9.221, "close": 9.221, "volume": 0.0, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 9.221, "high": 9.221, "low": 9.221, "close": 9.221, "volume": 0.0, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 9.169, "high": 9.169, "low": 9.169, "close": 9.169, "volume": 5.65, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 9.169, "high": 9.169, "low": 9.169, "close": 9.169, "volume": 0.0, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 9.14, "high": 9.14, "low": 9.123, "close": 9.123, "volume": 2.78, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 9.169, "high": 9.169, "low": 9.169, "close": 9.169, "volume": 0.9, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 9.169, "high": 9.169, "low": 9.169, "close": 9.169, "volume": 0.0, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 9.169, "high": 9.169, "low": 9.169, "close": 9.169, "volume": 0.0, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 9.169, "high": 9.169, "low": 9.169, "close": 9.169, "volume": 0.0, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 9.169, "high": 9.169, "low": 9.169, "close": 9.169, "volume": 0.0, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 9.169, "high": 9.169, "low": 9.169, "close": 9.169, "volume": 0.0, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 9.169, "high": 9.169, "low": 9.169, "close": 9.169, "volume": 0.0, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 9.094, "high": 9.096, "low": 9.048, "close": 9.048, "volume": 20.17, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 9.071, "high": 9.071, "low": 9.071, "close": 9.071, "volume": 1.62, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 9.053, "high": 9.086, "low": 9.053, "close": 9.086, "volume": 4.29, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 9.083, "high": 9.083, "low": 9.083, "close": 9.083, "volume": 2.15, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 9.083, "high": 9.083, "low": 9.083, "close": 9.083, "volume": 0.0, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 9.083, "high": 9.083, "low": 9.083, "close": 9.083, "volume": 0.0, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 9.083, "high": 9.083, "low": 9.083, "close": 9.083, "volume": 0.0, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 9.071, "high": 9.071, "low": 9.071, "close": 9.071, "volume": 1.0, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 9.071, "high": 9.071, "low": 9.071, "close": 9.071, "volume": 0.0, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 9.071, "high": 9.071, "low": 9.071, "close": 9.071, "volume": 0.0, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 9.165, "high": 9.178, "low": 9.108, "close": 9.124, "volume": 73.61, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 9.124, "high": 9.124, "low": 9.124, "close": 9.124, "volume": 0.0, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 9.124, "high": 9.124, "low": 9.124, "close": 9.124, "volume": 0.0, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 9.048, "high": 9.095, "low": 9.029, "close": 9.095, "volume": 10.4, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 9.122, "high": 9.122, "low": 9.083, "close": 9.083, "volume": 6.73, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 9.021, "high": 9.022, "low": 8.736, "close": 8.736, "volume": 372.85, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 8.818, "high": 8.848, "low": 8.774, "close": 8.824, "volume": 13.32, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 8.732, "high": 8.732, "low": 8.646, "close": 8.646, "volume": 52.05, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 8.734, "high": 8.734, "low": 8.701, "close": 8.701, "volume": 3.3, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 8.68, "high": 8.68, "low": 8.68, "close": 8.68, "volume": 139.74, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 8.68, "high": 8.68, "low": 8.539, "close": 8.539, "volume": 161.48, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 8.539, "high": 8.539, "low": 7.561, "close": 8.248, "volume": 1148.03, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 8.285, "high": 8.285, "low": 8.238, "close": 8.269, "volume": 92.01, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 8.143, "high": 8.143, "low": 8.143, "close": 8.143, "volume": 3.01, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 8.122, "high": 8.122, "low": 8.069, "close": 8.069, "volume": 10.39, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 8.063, "high": 8.167, "low": 8.063, "close": 8.167, "volume": 6.08, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 8.167, "high": 8.167, "low": 8.167, "close": 8.167, "volume": 0.0, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 8.208, "high": 8.208, "low": 8.208, "close": 8.208, "volume": 3.03, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 8.179, "high": 8.179, "low": 8.179, "close": 8.179, "volume": 19.91, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 8.179, "high": 8.179, "low": 8.179, "close": 8.179, "volume": 0.0, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 8.133, "high": 8.133, "low": 8.085, "close": 8.085, "volume": 14.62, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 8.127, "high": 8.127, "low": 8.127, "close": 8.127, "volume": 24.6, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 8.063, "high": 8.1, "low": 8.04, "close": 8.1, "volume": 13.01, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 8.14, "high": 8.14, "low": 8.108, "close": 8.109, "volume": 19.33, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 8.132, "high": 8.132, "low": 8.054, "close": 8.054, "volume": 45.94, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 8.167, "high": 8.167, "low": 8.167, "close": 8.167, "volume": 3.04, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 8.207, "high": 8.208, "low": 8.207, "close": 8.208, "volume": 63.96, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 8.224, "high": 8.224, "low": 8.224, "close": 8.224, "volume": 22.05, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 8.232, "high": 8.234, "low": 8.232, "close": 8.234, "volume": 10.0, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 8.248, "high": 8.248, "low": 8.243, "close": 8.243, "volume": 5.43, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 8.197, "high": 8.197, "low": 8.143, "close": 8.143, "volume": 4.91, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 8.114, "high": 8.114, "low": 8.063, "close": 8.063, "volume": 29.84, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 8.049, "high": 8.167, "low": 8.023, "close": 8.134, "volume": 157.31, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 8.124, "high": 8.124, "low": 8.124, "close": 8.124, "volume": 135.9, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 8.124, "high": 8.124, "low": 8.124, "close": 8.124, "volume": 0.0, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 8.124, "high": 8.124, "low": 8.124, "close": 8.124, "volume": 0.0, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 8.124, "high": 8.124, "low": 8.124, "close": 8.124, "volume": 0.0, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 8.208, "high": 8.208, "low": 8.208, "close": 8.208, "volume": 3.03, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 8.189, "high": 8.189, "low": 8.185, "close": 8.185, "volume": 4.73, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 8.185, "high": 8.185, "low": 8.185, "close": 8.185, "volume": 0.0, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 8.149, "high": 8.149, "low": 8.149, "close": 8.149, "volume": 21.27, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 8.149, "high": 8.149, "low": 8.149, "close": 8.149, "volume": 0.0, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 8.149, "high": 8.149, "low": 8.149, "close": 8.149, "volume": 0.0, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 8.149, "high": 8.149, "low": 8.149, "close": 8.149, "volume": 0.0, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 8.103, "high": 8.18, "low": 8.103, "close": 8.138, "volume": 53.79, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 8.138, "high": 8.138, "low": 8.138, "close": 8.138, "volume": 30.72, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 8.114, "high": 8.114, "low": 8.063, "close": 8.063, "volume": 9.98, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 8.059, "high": 8.059, "low": 8.059, "close": 8.059, "volume": 6.32, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 8.059, "high": 8.059, "low": 8.059, "close": 8.059, "volume": 0.0, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 8.08, "high": 8.08, "low": 8.07, "close": 8.07, "volume": 18.91, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 8.07, "high": 8.07, "low": 8.07, "close": 8.07, "volume": 0.0, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 8.125, "high": 8.125, "low": 8.125, "close": 8.125, "volume": 61.52, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 8.125, "high": 8.125, "low": 8.125, "close": 8.125, "volume": 0.0, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 8.125, "high": 8.125, "low": 8.125, "close": 8.125, "volume": 0.0, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 8.1, "high": 8.1, "low": 8.1, "close": 8.1, "volume": 13.71, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 8.1, "high": 8.1, "low": 8.1, "close": 8.1, "volume": 0.0, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 8.023, "high": 8.023, "low": 7.941, "close": 7.941, "volume": 25.08, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 7.931, "high": 8.047, "low": 7.865, "close": 8.047, "volume": 35.29, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 8.072, "high": 8.126, "low": 8.072, "close": 8.102, "volume": 30.25, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 8.126, "high": 8.127, "low": 8.126, "close": 8.127, "volume": 3.29, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 8.115, "high": 8.115, "low": 8.115, "close": 8.115, "volume": 6.11, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 8.115, "high": 8.115, "low": 8.115, "close": 8.115, "volume": 0.0, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 8.109, "high": 8.109, "low": 8.109, "close": 8.109, "volume": 2.13, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 8.109, "high": 8.109, "low": 8.109, "close": 8.109, "volume": 0.0, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 8.167, "high": 8.173, "low": 8.167, "close": 8.173, "volume": 5.76, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 8.173, "high": 8.173, "low": 8.173, "close": 8.173, "volume": 0.0, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 8.066, "high": 8.066, "low": 8.063, "close": 8.063, "volume": 7.19, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 8.051, "high": 8.167, "low": 8.051, "close": 8.167, "volume": 109.03, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 8.167, "high": 8.167, "low": 8.167, "close": 8.167, "volume": 0.0, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 8.167, "high": 8.167, "low": 8.167, "close": 8.167, "volume": 0.0, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 8.098, "high": 8.098, "low": 8.098, "close": 8.098, "volume": 24.69, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 8.063, "high": 8.063, "low": 8.063, "close": 8.063, "volume": 3.04, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 8.063, "high": 8.063, "low": 8.063, "close": 8.063, "volume": 0.0, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 8.023, "high": 8.023, "low": 8.023, "close": 8.023, "volume": 3.06, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 7.983, "high": 7.983, "low": 7.973, "close": 7.973, "volume": 6.78, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 7.973, "high": 7.973, "low": 7.973, "close": 7.973, "volume": 0.0, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 7.944, "high": 7.944, "low": 7.905, "close": 7.905, "volume": 14.48, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 7.875, "high": 7.875, "low": 7.865, "close": 7.865, "volume": 6.88, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 7.826, "high": 7.826, "low": 7.8, "close": 7.802, "volume": 370.85, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 7.788, "high": 7.889, "low": 7.788, "close": 7.889, "volume": 16.4, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 7.813, "high": 7.813, "low": 7.755, "close": 7.755, "volume": 35.19, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 7.749, "high": 7.774, "low": 7.635, "close": 7.635, "volume": 31.89, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 7.734, "high": 7.77, "low": 7.734, "close": 7.77, "volume": 77.34, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 7.77, "high": 7.77, "low": 7.77, "close": 7.77, "volume": 0.0, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 7.77, "high": 7.77, "low": 7.77, "close": 7.77, "volume": 0.0, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 7.772, "high": 7.782, "low": 7.765, "close": 7.765, "volume": 6.42, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 7.767, "high": 7.767, "low": 7.767, "close": 7.767, "volume": 1.0, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 7.767, "high": 7.767, "low": 7.767, "close": 7.767, "volume": 0.0, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 3.2, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 7.636, "high": 7.698, "low": 7.524, "close": 7.698, "volume": 167.3, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 7.698, "high": 7.698, "low": 7.698, "close": 7.698, "volume": 0.0, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 7.734, "high": 7.772, "low": 7.734, "close": 7.772, "volume": 14.8, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 7.673, "high": 7.673, "low": 7.635, "close": 7.635, "volume": 6.41, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 7.654, "high": 7.654, "low": 7.522, "close": 7.522, "volume": 975.36, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 7.511, "high": 7.511, "low": 7.295, "close": 7.295, "volume": 205.78, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 7.385, "high": 7.535, "low": 7.385, "close": 7.535, "volume": 163.81, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 7.581, "high": 7.582, "low": 7.489, "close": 7.555, "volume": 35.81, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 7.503, "high": 7.503, "low": 7.484, "close": 7.494, "volume": 220.69, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 7.494, "high": 7.494, "low": 7.494, "close": 7.494, "volume": 0.0, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 7.494, "high": 7.494, "low": 7.494, "close": 7.494, "volume": 111.16, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 7.451, "high": 7.451, "low": 7.451, "close": 7.451, "volume": 13.41, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 7.452, "high": 7.452, "low": 7.452, "close": 7.452, "volume": 329.69, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 7.452, "high": 7.452, "low": 7.452, "close": 7.452, "volume": 0.0, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 7.574, "high": 7.581, "low": 7.574, "close": 7.581, "volume": 9.36, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 7.581, "high": 7.581, "low": 7.581, "close": 7.581, "volume": 0.0, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 7.581, "high": 7.581, "low": 7.581, "close": 7.581, "volume": 0.0, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 7.488, "high": 7.488, "low": 7.484, "close": 7.484, "volume": 21.64, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 7.477, "high": 7.477, "low": 7.404, "close": 7.408, "volume": 63.31, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 7.408, "high": 7.408, "low": 7.408, "close": 7.408, "volume": 0.0, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 7.408, "high": 7.408, "low": 7.408, "close": 7.408, "volume": 0.0, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 7.407, "high": 7.407, "low": 7.407, "close": 7.407, "volume": 9.59, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 7.366, "high": 7.366, "low": 7.322, "close": 7.325, "volume": 42.57, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 7.404, "high": 7.404, "low": 7.404, "close": 7.404, "volume": 2.72, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 7.461, "high": 7.463, "low": 7.461, "close": 7.463, "volume": 6.41, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 7.454, "high": 7.454, "low": 7.454, "close": 7.454, "volume": 5.0, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 7.454, "high": 7.454, "low": 7.454, "close": 7.454, "volume": 0.0, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 7.454, "high": 7.454, "low": 7.454, "close": 7.454, "volume": 0.0, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 7.506, "high": 7.572, "low": 7.506, "close": 7.541, "volume": 96.66, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 7.581, "high": 7.581, "low": 7.581, "close": 7.581, "volume": 3.28, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 7.609, "high": 7.609, "low": 7.609, "close": 7.609, "volume": 30.75, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 7.543, "high": 7.578, "low": 7.543, "close": 7.568, "volume": 15.48, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 7.568, "high": 7.568, "low": 7.568, "close": 7.568, "volume": 0.0, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 7.61, "high": 7.619, "low": 7.566, "close": 7.566, "volume": 5.89, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 7.612, "high": 7.624, "low": 7.612, "close": 7.624, "volume": 17.33, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 7.624, "high": 7.624, "low": 7.624, "close": 7.624, "volume": 0.0, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 7.624, "high": 7.624, "low": 7.624, "close": 7.624, "volume": 0.0, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 7.601, "high": 7.601, "low": 7.601, "close": 7.601, "volume": 15.36, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 7.624, "high": 7.624, "low": 7.624, "close": 7.624, "volume": 1.11, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 7.607, "high": 7.607, "low": 7.607, "close": 7.607, "volume": 1.1, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 7.607, "high": 7.607, "low": 7.607, "close": 7.607, "volume": 0.0, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 7.607, "high": 7.607, "low": 7.607, "close": 7.607, "volume": 0.0, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 7.607, "high": 7.607, "low": 7.607, "close": 7.607, "volume": 0.0, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 7.522, "high": 7.522, "low": 7.522, "close": 7.522, "volume": 3.26, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 7.522, "high": 7.522, "low": 7.522, "close": 7.522, "volume": 0.0, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 7.484, "high": 7.484, "low": 7.474, "close": 7.474, "volume": 5.28, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 7.525, "high": 7.525, "low": 7.525, "close": 7.525, "volume": 2.57, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 7.561, "high": 7.561, "low": 7.561, "close": 7.561, "volume": 20.59, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 7.581, "high": 7.619, "low": 7.581, "close": 7.619, "volume": 6.54, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 7.619, "high": 7.619, "low": 7.619, "close": 7.619, "volume": 0.0, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 7.622, "high": 7.622, "low": 7.622, "close": 7.622, "volume": 1.0, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 7.561, "high": 7.561, "low": 7.561, "close": 7.561, "volume": 5.26, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 7.565, "high": 7.565, "low": 7.537, "close": 7.537, "volume": 138.31, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 7.522, "high": 7.542, "low": 7.522, "close": 7.542, "volume": 3.44, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 7.542, "high": 7.542, "low": 7.542, "close": 7.542, "volume": 0.0, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 7.535, "high": 7.576, "low": 7.535, "close": 7.576, "volume": 65.86, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 7.528, "high": 7.528, "low": 7.528, "close": 7.528, "volume": 4.91, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 7.528, "high": 7.528, "low": 7.528, "close": 7.528, "volume": 0.0, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 7.619, "high": 7.646, "low": 7.619, "close": 7.646, "volume": 7.88, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 7.646, "high": 7.646, "low": 7.646, "close": 7.646, "volume": 0.0, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 7.646, "high": 7.646, "low": 7.646, "close": 7.646, "volume": 0.0, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 7.576, "high": 7.576, "low": 7.534, "close": 7.538, "volume": 54.74, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 7.537, "high": 7.537, "low": 7.522, "close": 7.522, "volume": 9.88, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 7.516, "high": 7.516, "low": 7.516, "close": 7.516, "volume": 3.62, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 7.516, "high": 7.516, "low": 7.516, "close": 7.516, "volume": 0.0, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 7.519, "high": 7.519, "low": 7.519, "close": 7.519, "volume": 6.61, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 7.484, "high": 7.484, "low": 7.484, "close": 7.484, "volume": 3.28, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 7.484, "high": 7.484, "low": 7.484, "close": 7.484, "volume": 0.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 7.484, "high": 7.484, "low": 7.484, "close": 7.484, "volume": 0.0, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 7.476, "high": 7.476, "low": 7.476, "close": 7.476, "volume": 1.8, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 7.477, "high": 7.477, "low": 7.454, "close": 7.454, "volume": 14.11, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 7.51, "high": 7.51, "low": 7.471, "close": 7.471, "volume": 0.6, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 7.453, "high": 7.453, "low": 7.453, "close": 7.453, "volume": 3.92, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 7.453, "high": 7.453, "low": 7.453, "close": 7.453, "volume": 0.0, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 7.453, "high": 7.453, "low": 7.453, "close": 7.453, "volume": 0.0, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 7.453, "high": 7.453, "low": 7.453, "close": 7.453, "volume": 0.0, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 7.581, "high": 7.581, "low": 7.581, "close": 7.581, "volume": 3.28, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 7.581, "high": 7.581, "low": 7.581, "close": 7.581, "volume": 1.97, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 7.581, "high": 7.581, "low": 7.581, "close": 7.581, "volume": 0.0, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 7.611, "high": 7.611, "low": 7.611, "close": 7.611, "volume": 13.1, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 7.618, "high": 7.624, "low": 7.618, "close": 7.624, "volume": 23.3, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 7.608, "high": 7.611, "low": 7.608, "close": 7.611, "volume": 71.33, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 7.644, "high": 7.759, "low": 7.641, "close": 7.759, "volume": 43.55, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 7.723, "high": 7.74, "low": 7.723, "close": 7.74, "volume": 0.93, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 7.74, "high": 7.74, "low": 7.74, "close": 7.74, "volume": 0.0, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.68, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.0, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.0, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 7.689, "high": 7.689, "low": 7.688, "close": 7.688, "volume": 11.03, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 7.688, "high": 7.688, "low": 7.688, "close": 7.688, "volume": 0.0, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 7.688, "high": 7.688, "low": 7.688, "close": 7.688, "volume": 0.0, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 7.635, "high": 7.635, "low": 7.597, "close": 7.597, "volume": 6.44, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 7.686, "high": 7.734, "low": 7.686, "close": 7.734, "volume": 11.0, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 7.761, "high": 7.811, "low": 7.753, "close": 7.811, "volume": 26.7, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 7.711, "high": 7.711, "low": 7.711, "close": 7.711, "volume": 3.18, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 7.673, "high": 7.673, "low": 7.635, "close": 7.635, "volume": 6.41, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 7.674, "high": 7.674, "low": 7.597, "close": 7.597, "volume": 20.69, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 7.597, "high": 7.597, "low": 7.597, "close": 7.597, "volume": 0.0, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 7.675, "high": 7.734, "low": 7.675, "close": 7.734, "volume": 19.43, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 7.769, "high": 7.811, "low": 7.769, "close": 7.811, "volume": 20.46, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 7.803, "high": 7.803, "low": 7.794, "close": 7.794, "volume": 7.83, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 7.794, "high": 7.794, "low": 7.794, "close": 7.794, "volume": 0.0, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 7.794, "high": 7.794, "low": 7.794, "close": 7.794, "volume": 0.0, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 7.712, "high": 7.734, "low": 7.711, "close": 7.734, "volume": 34.46, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 3.2, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.0, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.0, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 7.673, "high": 7.673, "low": 7.673, "close": 7.673, "volume": 0.0, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 7.635, "high": 7.635, "low": 7.628, "close": 7.628, "volume": 97.13, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 7.628, "high": 7.628, "low": 7.628, "close": 7.628, "volume": 0.0, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 7.597, "high": 7.597, "low": 7.587, "close": 7.587, "volume": 7.79, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 7.587, "high": 7.587, "low": 7.587, "close": 7.587, "volume": 0.0, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 7.567, "high": 7.574, "low": 7.559, "close": 7.559, "volume": 7.84, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 7.559, "high": 7.559, "low": 7.559, "close": 7.559, "volume": 0.0, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 7.559, "high": 7.559, "low": 7.559, "close": 7.559, "volume": 0.0, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 7.559, "high": 7.559, "low": 7.559, "close": 7.559, "volume": 0.0, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 7.559, "high": 7.559, "low": 7.559, "close": 7.559, "volume": 0.0, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 7.524, "high": 7.524, "low": 7.522, "close": 7.522, "volume": 8.44, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 7.484, "high": 7.484, "low": 7.453, "close": 7.453, "volume": 11.83, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 7.577, "high": 7.581, "low": 7.484, "close": 7.5, "volume": 240.63, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 7.5, "high": 7.5, "low": 7.5, "close": 7.5, "volume": 0.0, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 7.5, "high": 7.5, "low": 7.5, "close": 7.5, "volume": 0.0, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 7.581, "high": 7.619, "low": 7.581, "close": 7.619, "volume": 6.54, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 7.624, "high": 7.695, "low": 7.622, "close": 7.695, "volume": 22.7, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 7.693, "high": 7.693, "low": 7.655, "close": 7.655, "volume": 11.98, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 7.658, "high": 7.658, "low": 7.658, "close": 7.658, "volume": 6.77, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 7.597, "high": 7.597, "low": 7.597, "close": 7.597, "volume": 3.23, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 7.624, "high": 7.624, "low": 7.624, "close": 7.624, "volume": 0.92, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 7.624, "high": 7.624, "low": 7.624, "close": 7.624, "volume": 0.0, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 7.624, "high": 7.624, "low": 7.624, "close": 7.624, "volume": 1.99, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 7.559, "high": 7.592, "low": 7.559, "close": 7.592, "volume": 29.58, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 7.592, "high": 7.592, "low": 7.592, "close": 7.592, "volume": 0.0, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 7.592, "high": 7.592, "low": 7.592, "close": 7.592, "volume": 0.0, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 7.592, "high": 7.592, "low": 7.592, "close": 7.592, "volume": 0.0, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 7.592, "high": 7.592, "low": 7.592, "close": 7.592, "volume": 0.0, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 7.657, "high": 7.889, "low": 7.657, "close": 7.889, "volume": 71.21, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 7.902, "high": 7.927, "low": 7.801, "close": 7.926, "volume": 87.3, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 7.853, "high": 7.853, "low": 7.853, "close": 7.853, "volume": 5.4, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 7.853, "high": 7.853, "low": 7.853, "close": 7.853, "volume": 0.0, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 7.853, "high": 7.853, "low": 7.853, "close": 7.853, "volume": 0.0, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 7.853, "high": 7.854, "low": 7.853, "close": 7.854, "volume": 5.64, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 7.886, "high": 7.963, "low": 7.886, "close": 7.963, "volume": 7.83, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 7.967, "high": 7.979, "low": 7.967, "close": 7.979, "volume": 6.96, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 7.993, "high": 8.044, "low": 7.993, "close": 8.011, "volume": 22.77, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 8.011, "high": 8.011, "low": 8.011, "close": 8.011, "volume": 0.0, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 8.047, "high": 8.086, "low": 8.047, "close": 8.086, "volume": 9.04, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 8.043, "high": 8.043, "low": 8.043, "close": 8.043, "volume": 14.01, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 8.043, "high": 8.043, "low": 8.043, "close": 8.043, "volume": 0.0, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 7.994, "high": 7.994, "low": 7.994, "close": 7.994, "volume": 7.41, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 7.983, "high": 7.983, "low": 7.983, "close": 7.983, "volume": 7.66, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 7.983, "high": 7.983, "low": 7.983, "close": 7.983, "volume": 0.0, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 8.086, "high": 8.086, "low": 8.058, "close": 8.058, "volume": 17.76, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 8.1, "high": 8.248, "low": 8.1, "close": 8.156, "volume": 44.11, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 8.258, "high": 8.258, "low": 8.2, "close": 8.2, "volume": 35.77, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 8.192, "high": 8.214, "low": 8.192, "close": 8.2, "volume": 11.02, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 8.143, "high": 8.143, "low": 8.143, "close": 8.143, "volume": 3.01, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 8.187, "high": 8.204, "low": 8.187, "close": 8.204, "volume": 30.48, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 8.23, "high": 8.23, "low": 8.23, "close": 8.23, "volume": 24.29, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 8.23, "high": 8.23, "low": 8.23, "close": 8.23, "volume": 0.0, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 8.156, "high": 8.156, "low": 8.155, "close": 8.155, "volume": 9.76, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 8.171, "high": 8.203, "low": 8.171, "close": 8.193, "volume": 72.9, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 8.16, "high": 8.16, "low": 8.16, "close": 8.16, "volume": 3.11, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 8.16, "high": 8.16, "low": 8.16, "close": 8.16, "volume": 0.0, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 8.16, "high": 8.16, "low": 8.16, "close": 8.16, "volume": 0.0, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 8.16, "high": 8.16, "low": 8.16, "close": 8.16, "volume": 0.0, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 8.103, "high": 8.103, "low": 8.04, "close": 8.04, "volume": 14.29, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 8.023, "high": 8.127, "low": 8.023, "close": 8.127, "volume": 35.58, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 8.167, "high": 8.208, "low": 8.167, "close": 8.208, "volume": 30.38, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 8.178, "high": 8.234, "low": 8.171, "close": 8.234, "volume": 46.68, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 8.248, "high": 8.314, "low": 8.248, "close": 8.314, "volume": 26.31, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 8.328, "high": 8.373, "low": 8.328, "close": 8.373, "volume": 248.31, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 8.318, "high": 8.318, "low": 8.318, "close": 8.318, "volume": 5.0, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 8.318, "high": 8.318, "low": 8.318, "close": 8.318, "volume": 0.0, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 8.347, "high": 8.347, "low": 8.304, "close": 8.304, "volume": 48.0, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 8.289, "high": 8.289, "low": 8.289, "close": 8.289, "volume": 2.1, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 8.401, "high": 8.411, "low": 8.401, "close": 8.411, "volume": 2.54, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 8.266, "high": 8.266, "low": 8.239, "close": 8.239, "volume": 4.8, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 8.239, "high": 8.239, "low": 8.239, "close": 8.239, "volume": 0.0, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 8.361, "high": 8.373, "low": 8.361, "close": 8.373, "volume": 8.22, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 8.373, "high": 8.373, "low": 8.373, "close": 8.373, "volume": 0.0, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 8.267, "high": 8.267, "low": 8.266, "close": 8.266, "volume": 8.34, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 8.266, "high": 8.266, "low": 8.266, "close": 8.266, "volume": 0.0, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 8.225, "high": 8.225, "low": 8.225, "close": 8.225, "volume": 2.98, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 8.184, "high": 8.184, "low": 8.163, "close": 8.163, "volume": 11.16, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 8.162, "high": 8.162, "low": 8.162, "close": 8.162, "volume": 1.86, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 8.162, "high": 8.162, "low": 8.162, "close": 8.162, "volume": 0.0, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 8.162, "high": 8.162, "low": 8.162, "close": 8.162, "volume": 0.0, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 8.162, "high": 8.162, "low": 8.162, "close": 8.162, "volume": 0.0, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 8.29, "high": 8.322, "low": 8.285, "close": 8.285, "volume": 18.79, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 8.198, "high": 8.198, "low": 8.143, "close": 8.143, "volume": 11.24, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 8.246, "high": 8.356, "low": 8.246, "close": 8.356, "volume": 22.65, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 8.373, "high": 8.48, "low": 8.35, "close": 8.35, "volume": 88.13, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 8.31, "high": 8.31, "low": 8.184, "close": 8.244, "volume": 86.84, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 8.184, "high": 8.29, "low": 8.184, "close": 8.29, "volume": 6.0, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 8.329, "high": 8.331, "low": 8.329, "close": 8.331, "volume": 9.95, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 8.239, "high": 8.239, "low": 8.225, "close": 8.225, "volume": 8.61, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 8.225, "high": 8.225, "low": 8.225, "close": 8.225, "volume": 0.0, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 8.225, "high": 8.225, "low": 8.225, "close": 8.225, "volume": 0.0, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 8.214, "high": 8.214, "low": 8.184, "close": 8.184, "volume": 152.62, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 8.169, "high": 8.169, "low": 8.143, "close": 8.162, "volume": 16.2, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 8.12, "high": 8.12, "low": 8.103, "close": 8.103, "volume": 4.97, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 8.092, "high": 8.092, "low": 8.092, "close": 8.092, "volume": 5.55, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 8.063, "high": 8.096, "low": 8.061, "close": 8.096, "volume": 9.29, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 8.099, "high": 8.099, "low": 8.099, "close": 8.099, "volume": 8.89, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 8.099, "high": 8.099, "low": 8.099, "close": 8.099, "volume": 0.0, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 8.103, "high": 8.103, "low": 8.103, "close": 8.103, "volume": 264.16, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 8.064, "high": 8.064, "low": 8.064, "close": 8.064, "volume": 137.53, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 8.049, "high": 8.049, "low": 8.02, "close": 8.02, "volume": 31.66, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 8.016, "high": 8.016, "low": 8.004, "close": 8.004, "volume": 11.56, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 7.983, "high": 7.983, "low": 7.946, "close": 7.946, "volume": 9.54, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 7.944, "high": 7.95, "low": 7.944, "close": 7.95, "volume": 9.25, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 7.95, "high": 7.95, "low": 7.95, "close": 7.95, "volume": 0.0, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 8.024, "high": 8.024, "low": 8.024, "close": 8.024, "volume": 96.5, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 7.997, "high": 7.997, "low": 7.944, "close": 7.944, "volume": 3.89, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 7.931, "high": 7.931, "low": 7.931, "close": 7.931, "volume": 4.37, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 7.919, "high": 7.919, "low": 7.919, "close": 7.919, "volume": 3.92, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 7.965, "high": 7.965, "low": 7.963, "close": 7.964, "volume": 260.01, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 7.964, "high": 7.964, "low": 7.964, "close": 7.964, "volume": 0.0, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 7.99, "high": 7.99, "low": 7.99, "close": 7.99, "volume": 6.24, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 7.99, "high": 7.99, "low": 7.99, "close": 7.99, "volume": 0.0, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 7.958, "high": 7.958, "low": 7.957, "close": 7.957, "volume": 144.5, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 7.957, "high": 7.957, "low": 7.957, "close": 7.957, "volume": 0.0, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 7.957, "high": 7.957, "low": 7.957, "close": 7.957, "volume": 0.0, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 8.036, "high": 8.047, "low": 8.024, "close": 8.024, "volume": 9.0, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 8.024, "high": 8.024, "low": 8.024, "close": 8.024, "volume": 0.0, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 8.085, "high": 8.127, "low": 8.085, "close": 8.127, "volume": 20.9, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 8.167, "high": 8.198, "low": 8.16, "close": 8.198, "volume": 94.31, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 8.208, "high": 8.248, "low": 8.208, "close": 8.219, "volume": 39.72, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 8.223, "high": 8.247, "low": 8.223, "close": 8.247, "volume": 14.67, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 8.29, "high": 8.298, "low": 8.281, "close": 8.298, "volume": 23.03, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 8.303, "high": 8.373, "low": 8.303, "close": 8.373, "volume": 63.42, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 8.416, "high": 8.447, "low": 8.416, "close": 8.447, "volume": 26.67, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 8.332, "high": 8.332, "low": 8.332, "close": 8.332, "volume": 5.64, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 8.308, "high": 8.308, "low": 8.266, "close": 8.276, "volume": 8.05, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 8.287, "high": 8.287, "low": 8.287, "close": 8.287, "volume": 3.2, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 8.287, "high": 8.287, "low": 8.287, "close": 8.287, "volume": 0.0, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 8.225, "high": 8.225, "low": 8.225, "close": 8.225, "volume": 2.98, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 8.184, "high": 8.225, "low": 8.184, "close": 8.225, "volume": 27.3, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 8.225, "high": 8.225, "low": 8.225, "close": 8.225, "volume": 0.0, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 8.169, "high": 8.169, "low": 8.142, "close": 8.142, "volume": 22.4, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 8.142, "high": 8.142, "low": 8.142, "close": 8.142, "volume": 0.0, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 8.103, "high": 8.103, "low": 8.103, "close": 8.103, "volume": 3.03, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 8.063, "high": 8.105, "low": 8.023, "close": 8.023, "volume": 41.52, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 8.055, "high": 8.055, "low": 8.054, "close": 8.054, "volume": 1.44, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 8.054, "high": 8.054, "low": 8.054, "close": 8.054, "volume": 0.0, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 8.06, "high": 8.06, "low": 8.06, "close": 8.06, "volume": 0.2, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 8.07, "high": 8.099, "low": 8.07, "close": 8.099, "volume": 9.1, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 8.1, "high": 8.1, "low": 8.046, "close": 8.046, "volume": 10.68, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 8.127, "high": 8.127, "low": 8.127, "close": 8.127, "volume": 3.06, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 8.092, "high": 8.167, "low": 8.071, "close": 8.167, "volume": 112.18, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 8.167, "high": 8.167, "low": 8.167, "close": 8.167, "volume": 0.0, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 8.167, "high": 8.167, "low": 8.167, "close": 8.167, "volume": 0.0, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 8.064, "high": 8.064, "low": 8.063, "close": 8.063, "volume": 8.44, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 8.167, "high": 8.26, "low": 8.167, "close": 8.215, "volume": 61.62, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 8.29, "high": 8.29, "low": 8.184, "close": 8.184, "volume": 6.0, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 8.184, "high": 8.184, "low": 8.184, "close": 8.184, "volume": 0.0, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 8.254, "high": 8.254, "low": 8.254, "close": 8.254, "volume": 0.97, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 8.254, "high": 8.254, "low": 8.254, "close": 8.254, "volume": 0.0, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 8.254, "high": 8.254, "low": 8.254, "close": 8.254, "volume": 0.0, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 8.289, "high": 8.29, "low": 8.289, "close": 8.29, "volume": 7.48, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 8.331, "high": 8.373, "low": 8.277, "close": 8.373, "volume": 15.26, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 8.298, "high": 8.403, "low": 8.297, "close": 8.34, "volume": 30.5, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 8.34, "high": 8.34, "low": 8.34, "close": 8.34, "volume": 0.0, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 8.34, "high": 8.34, "low": 8.34, "close": 8.34, "volume": 0.0, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 8.412, "high": 8.416, "low": 8.388, "close": 8.388, "volume": 5.45, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 8.412, "high": 8.415, "low": 8.412, "close": 8.415, "volume": 7.12, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 8.391, "high": 8.416, "low": 8.391, "close": 8.416, "volume": 7.26, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 8.415, "high": 8.415, "low": 8.415, "close": 8.415, "volume": 2.13, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 8.404, "high": 8.406, "low": 8.357, "close": 8.398, "volume": 715.53, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 8.383, "high": 8.383, "low": 8.382, "close": 8.382, "volume": 21.9, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 8.382, "high": 8.382, "low": 8.382, "close": 8.382, "volume": 0.0, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 8.34, "high": 8.357, "low": 8.34, "close": 8.343, "volume": 9.6, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 8.331, "high": 8.331, "low": 8.308, "close": 8.308, "volume": 19.06, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 8.268, "high": 8.29, "low": 8.268, "close": 8.269, "volume": 44.26, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 8.345, "high": 8.345, "low": 8.345, "close": 8.345, "volume": 1.3, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 8.266, "high": 8.29, "low": 8.164, "close": 8.29, "volume": 250.4, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 8.285, "high": 8.299, "low": 8.285, "close": 8.299, "volume": 2.64, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 8.184, "high": 8.29, "low": 7.986, "close": 7.986, "volume": 37.2, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 8.056, "high": 8.125, "low": 8.055, "close": 8.125, "volume": 25.55, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 8.049, "high": 8.079, "low": 8.049, "close": 8.079, "volume": 27.08, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 8.079, "high": 8.079, "low": 8.079, "close": 8.079, "volume": 0.0, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 8.103, "high": 8.103, "low": 8.044, "close": 8.101, "volume": 8.02, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 8.037, "high": 8.127, "low": 8.037, "close": 8.127, "volume": 7.47, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 8.045, "high": 8.167, "low": 8.045, "close": 8.167, "volume": 44.64, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 8.207, "high": 8.895, "low": 8.04, "close": 8.04, "volume": 2322.68, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 8.102, "high": 8.134, "low": 7.944, "close": 7.944, "volume": 34.12, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 7.947, "high": 7.947, "low": 7.8, "close": 7.909, "volume": 263.94, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 7.919, "high": 7.919, "low": 7.779, "close": 7.888, "volume": 83.27, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 7.755, "high": 7.755, "low": 7.755, "close": 7.755, "volume": 15.55, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 7.766, "high": 7.766, "low": 7.717, "close": 7.745, "volume": 335.54, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 7.764, "high": 7.814, "low": 7.752, "close": 7.814, "volume": 146.71, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 7.814, "high": 7.814, "low": 7.814, "close": 7.814, "volume": 0.0, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 7.848, "high": 7.848, "low": 7.848, "close": 7.848, "volume": 12.74, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 7.848, "high": 7.848, "low": 7.848, "close": 7.848, "volume": 0.0, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 7.848, "high": 7.848, "low": 7.848, "close": 7.848, "volume": 0.0, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 7.802, "high": 7.802, "low": 7.802, "close": 7.802, "volume": 16.32, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 7.812, "high": 7.849, "low": 7.81, "close": 7.849, "volume": 162.84, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 7.865, "high": 7.866, "low": 7.818, "close": 7.818, "volume": 199.66, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 7.749, "high": 7.749, "low": 7.711, "close": 7.711, "volume": 6.35, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 7.724, "high": 7.724, "low": 7.724, "close": 7.724, "volume": 16.31, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 7.724, "high": 7.724, "low": 7.724, "close": 7.724, "volume": 0.0, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 7.724, "high": 7.724, "low": 7.724, "close": 7.724, "volume": 0.0, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 7.724, "high": 7.724, "low": 7.724, "close": 7.724, "volume": 0.0, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 7.811, "high": 7.829, "low": 7.811, "close": 7.829, "volume": 12.39, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 7.829, "high": 7.829, "low": 7.829, "close": 7.829, "volume": 0.0, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 7.795, "high": 7.849, "low": 7.795, "close": 7.849, "volume": 13.67, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 7.787, "high": 7.787, "low": 7.786, "close": 7.786, "volume": 39.44, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 7.786, "high": 7.786, "low": 7.786, "close": 7.786, "volume": 0.0, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 7.786, "high": 7.786, "low": 7.786, "close": 7.786, "volume": 0.0, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 7.889, "high": 7.974, "low": 7.889, "close": 7.974, "volume": 15.42, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 7.974, "high": 7.974, "low": 7.974, "close": 7.974, "volume": 0.0, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 7.979, "high": 7.993, "low": 7.979, "close": 7.993, "volume": 37.63, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 8.007, "high": 8.113, "low": 8.007, "close": 8.113, "volume": 57.28, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 8.122, "high": 8.122, "low": 8.122, "close": 8.122, "volume": 1.23, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 8.122, "high": 8.122, "low": 8.122, "close": 8.122, "volume": 0.0, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 8.122, "high": 8.122, "low": 8.122, "close": 8.122, "volume": 0.0, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 8.021, "high": 8.052, "low": 7.984, "close": 7.984, "volume": 1012.41, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 8.077, "high": 8.077, "low": 8.077, "close": 8.077, "volume": 3.46, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 8.077, "high": 8.077, "low": 8.077, "close": 8.077, "volume": 0.0, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 8.012, "high": 8.012, "low": 8.012, "close": 8.012, "volume": 2.03, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 8.024, "high": 8.024, "low": 7.981, "close": 7.981, "volume": 9.97, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 7.957, "high": 7.957, "low": 7.865, "close": 7.865, "volume": 26.27, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 7.937, "high": 7.937, "low": 7.936, "close": 7.936, "volume": 3.32, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 7.936, "high": 7.936, "low": 7.936, "close": 7.936, "volume": 0.0, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 7.901, "high": 7.901, "low": 7.901, "close": 7.901, "volume": 23.47, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 7.901, "high": 7.901, "low": 7.901, "close": 7.901, "volume": 0.0, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 7.826, "high": 7.826, "low": 7.826, "close": 7.826, "volume": 3.14, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 7.814, "high": 7.814, "low": 7.7, "close": 7.7, "volume": 22.35, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 7.7, "high": 7.7, "low": 7.7, "close": 7.7, "volume": 0.0, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 7.7, "high": 7.7, "low": 7.7, "close": 7.7, "volume": 0.0, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 7.811, "high": 7.811, "low": 7.805, "close": 7.805, "volume": 59.15, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 7.849, "high": 7.889, "low": 7.849, "close": 7.889, "volume": 10.81, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 7.788, "high": 7.788, "low": 7.788, "close": 7.788, "volume": 3.15, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 7.749, "high": 7.749, "low": 7.7, "close": 7.7, "volume": 10.85, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 7.808, "high": 7.808, "low": 7.726, "close": 7.726, "volume": 1.52, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 7.723, "high": 7.743, "low": 7.651, "close": 7.651, "volume": 241.35, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 7.753, "high": 7.753, "low": 7.753, "close": 7.753, "volume": 39.97, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 7.753, "high": 7.753, "low": 7.753, "close": 7.753, "volume": 17.35, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 7.772, "high": 7.772, "low": 7.766, "close": 7.766, "volume": 5.67, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 7.806, "high": 7.806, "low": 7.806, "close": 7.806, "volume": 0.6, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 7.811, "high": 7.811, "low": 7.811, "close": 7.811, "volume": 3.18, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 7.831, "high": 7.889, "low": 7.831, "close": 7.889, "volume": 15.93, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 7.889, "high": 7.889, "low": 7.889, "close": 7.889, "volume": 0.0, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 7.857, "high": 7.857, "low": 7.857, "close": 7.857, "volume": 2.67, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 7.927, "high": 7.993, "low": 7.902, "close": 7.993, "volume": 17.8, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 7.993, "high": 7.993, "low": 7.993, "close": 7.993, "volume": 0.0, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 7.923, "high": 8.599, "low": 7.923, "close": 8.434, "volume": 536.77, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 8.512, "high": 8.512, "low": 8.288, "close": 8.288, "volume": 46.71, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 8.267, "high": 8.267, "low": 8.225, "close": 8.225, "volume": 11.72, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 8.277, "high": 8.277, "low": 8.169, "close": 8.169, "volume": 9.6, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 8.163, "high": 8.163, "low": 8.163, "close": 8.163, "volume": 3.92, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 8.143, "high": 8.143, "low": 8.107, "close": 8.107, "volume": 7.42, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 8.125, "high": 8.162, "low": 8.125, "close": 8.162, "volume": 1.84, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 8.162, "high": 8.162, "low": 8.162, "close": 8.162, "volume": 0.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 8.162, "high": 8.162, "low": 8.162, "close": 8.162, "volume": 0.0, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 8.162, "high": 8.162, "low": 8.162, "close": 8.162, "volume": 0.0, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 8.248, "high": 8.29, "low": 8.248, "close": 8.29, "volume": 6.01, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 8.184, "high": 8.184, "low": 8.04, "close": 8.04, "volume": 23.03, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 8.023, "high": 8.023, "low": 7.7, "close": 7.811, "volume": 250.54, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 7.745, "high": 7.845, "low": 7.745, "close": 7.777, "volume": 28.99, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 7.711, "high": 7.711, "low": 7.635, "close": 7.635, "volume": 22.01, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 7.635, "high": 7.663, "low": 7.63, "close": 7.63, "volume": 7.12, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 7.597, "high": 7.684, "low": 7.348, "close": 7.454, "volume": 78.18, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 7.467, "high": 7.467, "low": 6.858, "close": 6.858, "volume": 672.94, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 6.961, "high": 7.849, "low": 3.52, "close": 5.629, "volume": 3803.43, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 5.629, "high": 7.93, "low": 5.629, "close": 6.01, "volume": 976.86, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 6.01, "high": 6.652, "low": 5.771, "close": 5.771, "volume": 1100.18, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 6.549, "high": 6.55, "low": 5.9, "close": 6.44, "volume": 142.04, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 5.9, "high": 6.461, "low": 5.65, "close": 5.65, "volume": 867.11, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 5.589, "high": 6.552, "low": 5.589, "close": 5.99, "volume": 418.88, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 5.855, "high": 5.862, "low": 5.76, "close": 5.833, "volume": 620.37, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 5.887, "high": 5.892, "low": 5.825, "close": 5.892, "volume": 44.47, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 5.843, "high": 5.843, "low": 5.843, "close": 5.843, "volume": 1.55, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 5.916, "high": 5.916, "low": 5.86, "close": 5.86, "volume": 102.99, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 5.916, "high": 5.916, "low": 5.9, "close": 5.9, "volume": 5.93, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 5.975, "high": 5.975, "low": 5.975, "close": 5.975, "volume": 9.39, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 5.765, "high": 5.765, "low": 5.765, "close": 5.765, "volume": 29.4, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 6.016, "high": 6.016, "low": 6.016, "close": 6.016, "volume": 9.77, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 6.02, "high": 6.19, "low": 5.769, "close": 5.769, "volume": 44.77, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 6.163, "high": 6.163, "low": 5.843, "close": 5.843, "volume": 3.46, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 5.843, "high": 5.843, "low": 5.843, "close": 5.843, "volume": 0.0, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 6.097, "high": 6.097, "low": 5.817, "close": 5.817, "volume": 15.23, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 6.321, "high": 6.321, "low": 5.991, "close": 6.035, "volume": 35.91, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 6.332, "high": 6.332, "low": 6.049, "close": 6.19, "volume": 323.9, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 6.183, "high": 6.183, "low": 6.183, "close": 6.183, "volume": 1.61, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 6.183, "high": 6.183, "low": 6.183, "close": 6.183, "volume": 0.0, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 5.883, "high": 5.884, "low": 5.817, "close": 5.817, "volume": 217.56, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 5.761, "high": 5.878, "low": 5.76, "close": 5.878, "volume": 16.15, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 5.673, "high": 5.803, "low": 5.673, "close": 5.803, "volume": 15.2, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 5.851, "high": 5.86, "low": 5.851, "close": 5.86, "volume": 20.7, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 5.705, "high": 5.705, "low": 5.705, "close": 5.705, "volume": 9.94, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 5.877, "high": 5.897, "low": 5.877, "close": 5.897, "volume": 241.41, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 5.801, "high": 5.801, "low": 5.801, "close": 5.801, "volume": 35.7, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 5.856, "high": 5.856, "low": 5.856, "close": 5.856, "volume": 85.4, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 5.95, "high": 5.95, "low": 5.95, "close": 5.95, "volume": 9.95, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 6.015, "high": 6.059, "low": 5.929, "close": 6.059, "volume": 274.06, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 6.059, "high": 6.142, "low": 6.059, "close": 6.123, "volume": 136.79, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 6.052, "high": 6.162, "low": 6.052, "close": 6.162, "volume": 104.01, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 6.162, "high": 6.162, "low": 6.162, "close": 6.162, "volume": 0.0, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 6.162, "high": 6.162, "low": 6.162, "close": 6.162, "volume": 0.0, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 6.044, "high": 6.044, "low": 6.041, "close": 6.041, "volume": 22.23, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 6.079, "high": 6.079, "low": 6.079, "close": 6.079, "volume": 7.66, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 6.079, "high": 6.079, "low": 6.079, "close": 6.079, "volume": 0.0, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 6.11, "high": 6.116, "low": 6.11, "close": 6.114, "volume": 76.39, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 6.067, "high": 6.067, "low": 6.067, "close": 6.067, "volume": 10.03, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 6.242, "high": 6.442, "low": 5.987, "close": 6.346, "volume": 96.59, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 6.287, "high": 6.514, "low": 6.287, "close": 6.514, "volume": 17.21, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 6.518, "high": 6.678, "low": 6.518, "close": 6.678, "volume": 56.0, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 6.624, "high": 6.624, "low": 6.542, "close": 6.542, "volume": 12.16, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 6.542, "high": 6.562, "low": 6.542, "close": 6.562, "volume": 24.08, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 6.562, "high": 6.562, "low": 6.562, "close": 6.562, "volume": 0.0, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 6.562, "high": 6.562, "low": 6.562, "close": 6.562, "volume": 0.0, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 6.562, "high": 6.562, "low": 6.562, "close": 6.562, "volume": 0.0, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 6.562, "high": 6.562, "low": 6.562, "close": 6.562, "volume": 0.0, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 6.562, "high": 6.562, "low": 6.562, "close": 6.562, "volume": 0.0, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 6.565, "high": 6.565, "low": 6.565, "close": 6.565, "volume": 0.27, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 6.503, "high": 6.586, "low": 6.503, "close": 6.566, "volume": 103.06, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 6.644, "high": 6.644, "low": 6.516, "close": 6.555, "volume": 250.12, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 6.555, "high": 6.555, "low": 6.555, "close": 6.555, "volume": 61.78, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 6.543, "high": 6.556, "low": 6.503, "close": 6.556, "volume": 69.36, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 6.581, "high": 6.597, "low": 6.576, "close": 6.576, "volume": 248.24, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 6.651, "high": 6.652, "low": 6.651, "close": 6.652, "volume": 60.4, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 6.74, "high": 6.836, "low": 6.706, "close": 6.706, "volume": 64.55, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 6.709, "high": 6.742, "low": 6.709, "close": 6.742, "volume": 63.2, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 6.754, "high": 6.754, "low": 6.697, "close": 6.697, "volume": 73.84, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 6.697, "high": 6.697, "low": 6.697, "close": 6.697, "volume": 0.0, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 6.706, "high": 6.706, "low": 6.503, "close": 6.647, "volume": 333.72, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 6.672, "high": 6.753, "low": 6.672, "close": 6.753, "volume": 20.43, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 6.791, "high": 6.857, "low": 6.791, "close": 6.857, "volume": 35.1, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 6.707, "high": 6.72, "low": 6.689, "close": 6.72, "volume": 48.9, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 6.747, "high": 6.747, "low": 6.747, "close": 6.747, "volume": 6.94, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 6.779, "high": 6.828, "low": 6.779, "close": 6.828, "volume": 19.51, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 6.856, "high": 6.961, "low": 6.856, "close": 6.961, "volume": 50.76, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 6.864, "high": 6.966, "low": 6.864, "close": 6.966, "volume": 11.35, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 6.951, "high": 7.024, "low": 6.951, "close": 6.974, "volume": 145.53, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 7.052, "high": 7.09, "low": 6.965, "close": 7.09, "volume": 44.71, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 7.09, "high": 7.09, "low": 7.09, "close": 7.09, "volume": 0.0, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 7.09, "high": 7.09, "low": 7.09, "close": 7.09, "volume": 0.0, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 7.09, "high": 7.09, "low": 7.09, "close": 7.09, "volume": 0.0, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 7.034, "high": 7.034, "low": 7.034, "close": 7.034, "volume": 8.46, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 7.034, "high": 7.034, "low": 7.034, "close": 7.034, "volume": 0.0, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 6.955, "high": 6.955, "low": 6.922, "close": 6.922, "volume": 8.63, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 6.909, "high": 6.909, "low": 6.898, "close": 6.898, "volume": 11.93, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 6.837, "high": 6.837, "low": 6.753, "close": 6.753, "volume": 36.99, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 6.727, "high": 6.824, "low": 6.703, "close": 6.824, "volume": 19.5, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 6.642, "high": 6.642, "low": 6.408, "close": 6.554, "volume": 46.35, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 6.578, "high": 6.578, "low": 6.566, "close": 6.566, "volume": 10.06, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 6.446, "high": 6.589, "low": 6.446, "close": 6.589, "volume": 185.89, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 6.652, "high": 6.661, "low": 6.64, "close": 6.64, "volume": 8.06, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 6.574, "high": 6.574, "low": 6.503, "close": 6.503, "volume": 11.88, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 6.503, "high": 6.503, "low": 6.503, "close": 6.503, "volume": 0.0, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 6.503, "high": 6.503, "low": 6.503, "close": 6.503, "volume": 0.0, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 6.405, "high": 6.548, "low": 6.381, "close": 6.548, "volume": 87.19, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 6.552, "high": 6.559, "low": 6.526, "close": 6.559, "volume": 13.2, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 6.651, "high": 6.753, "low": 6.651, "close": 6.753, "volume": 19.24, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 6.81, "high": 6.81, "low": 6.627, "close": 6.627, "volume": 22.4, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 6.737, "high": 6.822, "low": 6.737, "close": 6.822, "volume": 9.84, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 6.822, "high": 6.822, "low": 6.822, "close": 6.822, "volume": 0.0, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 6.835, "high": 6.835, "low": 6.748, "close": 6.748, "volume": 8.62, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 6.748, "high": 6.748, "low": 6.748, "close": 6.748, "volume": 0.0, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 6.748, "high": 6.748, "low": 6.748, "close": 6.748, "volume": 0.0, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 6.748, "high": 6.748, "low": 6.748, "close": 6.748, "volume": 0.0, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 6.843, "high": 6.843, "low": 6.843, "close": 6.843, "volume": 7.17, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 6.762, "high": 6.785, "low": 6.762, "close": 6.785, "volume": 63.67, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 6.785, "high": 6.785, "low": 6.785, "close": 6.785, "volume": 0.0, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 6.785, "high": 6.785, "low": 6.785, "close": 6.785, "volume": 0.0, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 6.785, "high": 6.785, "low": 6.785, "close": 6.785, "volume": 1.29, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 6.785, "high": 6.785, "low": 6.785, "close": 6.785, "volume": 0.0, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 6.785, "high": 6.785, "low": 6.785, "close": 6.785, "volume": 0.0, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 6.797, "high": 6.797, "low": 6.797, "close": 6.797, "volume": 20.61, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 6.797, "high": 6.797, "low": 6.797, "close": 6.797, "volume": 0.0, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 6.857, "high": 6.961, "low": 6.857, "close": 6.961, "volume": 31.89, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 6.889, "high": 6.889, "low": 6.775, "close": 6.775, "volume": 21.48, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 6.775, "high": 6.775, "low": 6.769, "close": 6.769, "volume": 61.6, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 6.723, "high": 6.723, "low": 6.703, "close": 6.703, "volume": 6.41, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 6.703, "high": 6.703, "low": 6.703, "close": 6.703, "volume": 0.0, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 6.63, "high": 6.63, "low": 6.602, "close": 6.63, "volume": 18.25, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 6.63, "high": 6.63, "low": 6.58, "close": 6.58, "volume": 63.57, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 6.56, "high": 6.56, "low": 6.543, "close": 6.558, "volume": 12.92, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 6.541, "high": 6.613, "low": 6.541, "close": 6.555, "volume": 28.12, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 6.51, "high": 6.584, "low": 6.51, "close": 6.572, "volume": 4.1, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 6.572, "high": 6.572, "low": 6.572, "close": 6.572, "volume": 0.0, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 6.572, "high": 6.572, "low": 6.572, "close": 6.572, "volume": 0.0, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 6.503, "high": 6.503, "low": 6.503, "close": 6.503, "volume": 3.92, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 6.472, "high": 6.472, "low": 6.472, "close": 6.472, "volume": 4.22, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 6.472, "high": 6.472, "low": 6.472, "close": 6.472, "volume": 0.0, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 6.54, "high": 6.541, "low": 6.54, "close": 6.541, "volume": 30.59, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 6.541, "high": 6.541, "low": 6.541, "close": 6.541, "volume": 0.0, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 6.567, "high": 6.593, "low": 6.567, "close": 6.593, "volume": 15.72, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 6.613, "high": 6.613, "low": 6.613, "close": 6.613, "volume": 17.61, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 6.652, "high": 6.652, "low": 6.652, "close": 6.652, "volume": 3.84, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 6.652, "high": 6.652, "low": 6.652, "close": 6.652, "volume": 0.0, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 6.595, "high": 6.615, "low": 6.554, "close": 6.554, "volume": 811.73, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 6.554, "high": 6.554, "low": 6.554, "close": 6.554, "volume": 0.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 6.577, "high": 6.577, "low": 6.577, "close": 6.577, "volume": 56.57, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 6.546, "high": 6.546, "low": 6.545, "close": 6.545, "volume": 64.21, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 6.53, "high": 6.634, "low": 6.405, "close": 6.634, "volume": 567.89, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 6.652, "high": 6.667, "low": 6.652, "close": 6.667, "volume": 42.0, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 6.617, "high": 6.617, "low": 6.614, "close": 6.614, "volume": 64.31, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 6.614, "high": 6.614, "low": 6.614, "close": 6.614, "volume": 0.0, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 6.614, "high": 6.614, "low": 6.614, "close": 6.614, "volume": 0.0, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 6.504, "high": 6.504, "low": 6.465, "close": 6.465, "volume": 420.52, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 6.405, "high": 6.463, "low": 6.343, "close": 6.343, "volume": 70.63, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 6.419, "high": 6.419, "low": 6.419, "close": 6.419, "volume": 1.57, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 6.419, "high": 6.419, "low": 6.419, "close": 6.419, "volume": 0.0, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 6.419, "high": 6.419, "low": 6.419, "close": 6.419, "volume": 0.0, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 6.419, "high": 6.419, "low": 6.419, "close": 6.419, "volume": 0.0, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 14.61, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 6.245, "high": 6.245, "low": 6.085, "close": 6.085, "volume": 43.56, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 6.085, "high": 6.112, "low": 6.084, "close": 6.11, "volume": 71.22, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 5.909, "high": 5.909, "low": 5.777, "close": 5.777, "volume": 55.37, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 6.059, "high": 6.059, "low": 5.869, "close": 5.869, "volume": 3.46, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 6.145, "high": 6.145, "low": 5.839, "close": 5.839, "volume": 8.62, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 6.211, "high": 6.214, "low": 5.83, "close": 6.2, "volume": 60.32, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 6.184, "high": 6.184, "low": 6.09, "close": 6.09, "volume": 40.0, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 6.09, "high": 6.09, "low": 6.09, "close": 6.09, "volume": 0.0, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 6.09, "high": 6.09, "low": 6.09, "close": 6.09, "volume": 0.0, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 6.09, "high": 6.09, "low": 6.09, "close": 6.09, "volume": 6.68, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 6.214, "high": 6.215, "low": 6.214, "close": 6.215, "volume": 12.7, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 6.134, "high": 6.134, "low": 6.133, "close": 6.133, "volume": 69.97, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 6.133, "high": 6.133, "low": 6.133, "close": 6.133, "volume": 0.0, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 6.128, "high": 6.179, "low": 6.128, "close": 6.179, "volume": 731.45, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 6.007, "high": 6.007, "low": 5.931, "close": 5.931, "volume": 4.52, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 5.961, "high": 6.215, "low": 5.833, "close": 5.833, "volume": 6.46, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 6.022, "high": 6.022, "low": 6.022, "close": 6.022, "volume": 1.71, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 6.022, "high": 6.022, "low": 6.022, "close": 6.022, "volume": 0.0, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 6.022, "high": 6.022, "low": 6.022, "close": 6.022, "volume": 0.0, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 6.022, "high": 6.022, "low": 6.022, "close": 6.022, "volume": 0.0, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 4.9, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 0.0, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 0.0, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 0.0, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 0.0, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 0.0, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 0.0, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 6.014, "high": 6.014, "low": 6.014, "close": 6.014, "volume": 0.0, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 6.052, "high": 6.052, "low": 5.903, "close": 5.903, "volume": 9.24, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 5.903, "high": 5.903, "low": 5.903, "close": 5.903, "volume": 0.0, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 6.076, "high": 6.077, "low": 5.918, "close": 5.918, "volume": 18.8, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 6.077, "high": 6.077, "low": 6.077, "close": 6.077, "volume": 1.68, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 6.077, "high": 6.077, "low": 6.077, "close": 6.077, "volume": 0.0, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 6.077, "high": 6.077, "low": 6.077, "close": 6.077, "volume": 0.0, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 6.077, "high": 6.077, "low": 6.077, "close": 6.077, "volume": 0.0, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 6.077, "high": 6.077, "low": 6.077, "close": 6.077, "volume": 0.0, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 6.077, "high": 6.077, "low": 6.077, "close": 6.077, "volume": 0.0, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 6.055, "high": 6.055, "low": 6.055, "close": 6.055, "volume": 4.38, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 6.055, "high": 6.055, "low": 6.055, "close": 6.055, "volume": 0.0, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 6.055, "high": 6.055, "low": 6.055, "close": 6.055, "volume": 0.0, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 6.265, "high": 6.265, "low": 6.205, "close": 6.205, "volume": 17.25, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 5.97, "high": 6.332, "low": 5.969, "close": 6.332, "volume": 29.56, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 6.332, "high": 6.332, "low": 6.332, "close": 6.332, "volume": 0.0, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 6.332, "high": 6.332, "low": 6.332, "close": 6.332, "volume": 153.34, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 6.333, "high": 6.336, "low": 6.333, "close": 6.336, "volume": 96.45, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 6.203, "high": 6.203, "low": 6.202, "close": 6.202, "volume": 65.6, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 6.202, "high": 6.202, "low": 6.202, "close": 6.202, "volume": 0.0, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 6.202, "high": 6.202, "low": 6.202, "close": 6.202, "volume": 0.0, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 6.202, "high": 6.202, "low": 6.202, "close": 6.202, "volume": 0.0, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 6.198, "high": 6.353, "low": 6.198, "close": 6.353, "volume": 23.9, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 6.353, "high": 6.353, "low": 6.353, "close": 6.353, "volume": 0.0, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 6.113, "high": 6.115, "low": 6.101, "close": 6.101, "volume": 12.84, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 6.2, "high": 6.329, "low": 6.2, "close": 6.294, "volume": 142.2, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 6.172, "high": 6.182, "low": 6.172, "close": 6.182, "volume": 88.86, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 6.354, "high": 6.355, "low": 6.354, "close": 6.355, "volume": 8.71, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 6.355, "high": 6.355, "low": 6.355, "close": 6.355, "volume": 0.0, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 6.355, "high": 6.355, "low": 6.355, "close": 6.355, "volume": 0.0, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 6.49, "high": 6.49, "low": 6.356, "close": 6.356, "volume": 33.68, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 6.351, "high": 6.5, "low": 6.351, "close": 6.496, "volume": 10.57, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 6.396, "high": 6.396, "low": 6.396, "close": 6.396, "volume": 4.98, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 6.385, "high": 6.385, "low": 6.385, "close": 6.385, "volume": 3.24, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 6.385, "high": 6.385, "low": 6.385, "close": 6.385, "volume": 0.0, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 6.385, "high": 6.385, "low": 6.385, "close": 6.385, "volume": 0.0, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 6.385, "high": 6.385, "low": 6.385, "close": 6.385, "volume": 0.0, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 6.385, "high": 6.385, "low": 6.385, "close": 6.385, "volume": 0.0, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 6.385, "high": 6.385, "low": 6.385, "close": 6.385, "volume": 0.0, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 6.385, "high": 6.385, "low": 6.385, "close": 6.385, "volume": 0.0, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 6.385, "high": 6.385, "low": 6.385, "close": 6.385, "volume": 0.0, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 6.385, "high": 6.385, "low": 6.385, "close": 6.385, "volume": 0.0, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 6.32, "high": 6.446, "low": 6.32, "close": 6.445, "volume": 506.93, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 6.445, "high": 6.445, "low": 6.445, "close": 6.445, "volume": 0.0, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 6.346, "high": 6.346, "low": 6.346, "close": 6.346, "volume": 9.99, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 6.346, "high": 6.346, "low": 6.346, "close": 6.346, "volume": 0.0, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 6.346, "high": 6.346, "low": 6.346, "close": 6.346, "volume": 0.0, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 6.317, "high": 6.317, "low": 6.317, "close": 6.317, "volume": 6.88, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 6.482, "high": 6.482, "low": 6.482, "close": 6.482, "volume": 73.75, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 6.482, "high": 6.482, "low": 6.482, "close": 6.482, "volume": 0.0, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 6.254, "high": 6.259, "low": 6.254, "close": 6.259, "volume": 10.42, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 6.315, "high": 6.315, "low": 6.23, "close": 6.23, "volume": 11.46, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 6.195, "high": 6.195, "low": 6.151, "close": 6.151, "volume": 16.32, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 6.151, "high": 6.151, "low": 6.151, "close": 6.151, "volume": 0.0, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 6.292, "high": 6.484, "low": 6.292, "close": 6.484, "volume": 27.75, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 6.059, "high": 6.065, "low": 6.059, "close": 6.065, "volume": 21.38, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 6.423, "high": 6.423, "low": 6.399, "close": 6.399, "volume": 9.35, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 6.399, "high": 6.399, "low": 6.399, "close": 6.399, "volume": 0.0, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 6.399, "high": 6.399, "low": 6.399, "close": 6.399, "volume": 0.0, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 6.399, "high": 6.399, "low": 6.399, "close": 6.399, "volume": 0.0, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 6.399, "high": 6.399, "low": 6.399, "close": 6.399, "volume": 0.0, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 6.399, "high": 6.399, "low": 6.399, "close": 6.399, "volume": 0.0, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 6.426, "high": 6.427, "low": 6.426, "close": 6.427, "volume": 4.7, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 6.552, "high": 6.631, "low": 6.487, "close": 6.519, "volume": 83.38, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 6.525, "high": 6.525, "low": 6.525, "close": 6.525, "volume": 8.53, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 6.484, "high": 6.484, "low": 6.433, "close": 6.433, "volume": 8.91, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 6.646, "high": 6.648, "low": 6.48, "close": 6.48, "volume": 96.06, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 6.512, "high": 6.512, "low": 6.512, "close": 6.512, "volume": 0.39, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 6.449, "high": 6.449, "low": 6.432, "close": 6.432, "volume": 72.67, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 6.405, "high": 6.405, "low": 6.405, "close": 6.405, "volume": 3.92, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 6.331, "high": 6.331, "low": 6.331, "close": 6.331, "volume": 4.23, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 6.298, "high": 6.298, "low": 6.298, "close": 6.298, "volume": 4.45, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 6.298, "high": 6.298, "low": 6.298, "close": 6.298, "volume": 0.0, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 6.258, "high": 6.258, "low": 6.23, "close": 6.237, "volume": 8.15, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 6.35, "high": 6.549, "low": 6.241, "close": 6.241, "volume": 14.53, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 6.237, "high": 6.366, "low": 6.237, "close": 6.354, "volume": 79.51, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 6.354, "high": 6.354, "low": 6.354, "close": 6.354, "volume": 0.0, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 6.354, "high": 6.354, "low": 6.354, "close": 6.354, "volume": 0.0, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 6.151, "high": 6.151, "low": 6.151, "close": 6.151, "volume": 29.68, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 6.164, "high": 6.164, "low": 6.164, "close": 6.164, "volume": 1.71, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 6.164, "high": 6.164, "low": 6.164, "close": 6.164, "volume": 0.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 6.104, "high": 6.104, "low": 6.104, "close": 6.104, "volume": 4.3, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 6.104, "high": 6.104, "low": 6.104, "close": 6.104, "volume": 0.0, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 6.08, "high": 6.08, "low": 6.026, "close": 6.066, "volume": 29.66, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 6.21, "high": 6.21, "low": 6.19, "close": 6.19, "volume": 9.67, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 6.19, "high": 6.19, "low": 6.19, "close": 6.19, "volume": 0.0, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 6.103, "high": 6.107, "low": 6.103, "close": 6.107, "volume": 302.78, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 6.107, "high": 6.107, "low": 6.107, "close": 6.107, "volume": 0.0, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 6.107, "high": 6.107, "low": 6.107, "close": 6.107, "volume": 8.13, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 6.107, "high": 6.107, "low": 6.107, "close": 6.107, "volume": 0.0, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 6.107, "high": 6.107, "low": 6.107, "close": 6.107, "volume": 0.0, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 6.107, "high": 6.107, "low": 6.107, "close": 6.107, "volume": 0.0, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 6.197, "high": 6.198, "low": 6.197, "close": 6.198, "volume": 11.75, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 6.02, "high": 6.02, "low": 5.968, "close": 5.968, "volume": 16.66, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 6.153, "high": 6.153, "low": 5.912, "close": 5.934, "volume": 152.82, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 5.959, "high": 6.0, "low": 5.959, "close": 6.0, "volume": 2.0, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 0.0, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 6.061, "high": 6.061, "low": 6.061, "close": 6.061, "volume": 8.08, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 6.097, "high": 6.097, "low": 6.097, "close": 6.097, "volume": 164.01, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 1.0, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 6.1, "high": 6.1, "low": 6.1, "close": 6.1, "volume": 0.0, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 6.096, "high": 6.123, "low": 6.096, "close": 6.123, "volume": 27.12, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 6.123, "high": 6.123, "low": 6.123, "close": 6.123, "volume": 0.0, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 6.131, "high": 6.131, "low": 6.131, "close": 6.131, "volume": 294.53, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 6.131, "high": 6.131, "low": 6.131, "close": 6.131, "volume": 0.0, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 6.131, "high": 6.131, "low": 6.131, "close": 6.131, "volume": 0.0, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 6.131, "high": 6.131, "low": 6.131, "close": 6.131, "volume": 0.0, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 31.02, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 0.0, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 6.315, "high": 6.362, "low": 6.16, "close": 6.221, "volume": 42.31, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 6.35, "high": 6.35, "low": 6.339, "close": 6.339, "volume": 318.67, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 6.339, "high": 6.339, "low": 6.339, "close": 6.339, "volume": 0.0, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 6.248, "high": 6.343, "low": 6.191, "close": 6.201, "volume": 76.74, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 6.351, "high": 6.357, "low": 6.351, "close": 6.357, "volume": 3.17, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 6.357, "high": 6.357, "low": 6.357, "close": 6.357, "volume": 0.0, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 6.357, "high": 6.357, "low": 6.357, "close": 6.357, "volume": 0.0, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 6.357, "high": 6.357, "low": 6.357, "close": 6.357, "volume": 0.0, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 6.357, "high": 6.357, "low": 6.357, "close": 6.357, "volume": 0.0, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 6.357, "high": 6.357, "low": 6.357, "close": 6.357, "volume": 0.0, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 6.248, "high": 6.248, "low": 6.248, "close": 6.248, "volume": 9.9, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 6.362, "high": 6.367, "low": 6.268, "close": 6.268, "volume": 69.06, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 6.426, "high": 6.426, "low": 6.271, "close": 6.271, "volume": 3.1, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 6.271, "high": 6.271, "low": 6.271, "close": 6.271, "volume": 0.0, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 6.271, "high": 6.271, "low": 6.271, "close": 6.271, "volume": 0.0, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 6.271, "high": 6.271, "low": 6.271, "close": 6.271, "volume": 0.0, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 6.281, "high": 6.281, "low": 6.281, "close": 6.281, "volume": 1.06, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 6.281, "high": 6.281, "low": 6.281, "close": 6.281, "volume": 0.0, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 6.281, "high": 6.281, "low": 6.281, "close": 6.281, "volume": 0.0, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 6.422, "high": 6.485, "low": 6.378, "close": 6.378, "volume": 71.87, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 6.331, "high": 6.428, "low": 6.261, "close": 6.261, "volume": 13.27, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 6.261, "high": 6.261, "low": 6.215, "close": 6.215, "volume": 4.58, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 6.215, "high": 6.215, "low": 6.215, "close": 6.215, "volume": 0.0, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 6.297, "high": 6.297, "low": 6.171, "close": 6.171, "volume": 16.84, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 6.259, "high": 6.261, "low": 6.191, "close": 6.198, "volume": 26.17, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 6.198, "high": 6.198, "low": 6.198, "close": 6.198, "volume": 0.0, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 6.261, "high": 6.262, "low": 6.261, "close": 6.262, "volume": 25.05, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 6.245, "high": 6.245, "low": 6.244, "close": 6.244, "volume": 18.53, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 6.244, "high": 6.244, "low": 6.244, "close": 6.244, "volume": 0.0, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 6.307, "high": 6.307, "low": 6.22, "close": 6.22, "volume": 7.07, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 6.22, "high": 6.22, "low": 6.22, "close": 6.22, "volume": 0.0, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 6.17, "high": 6.17, "low": 6.167, "close": 6.167, "volume": 12.89, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 6.167, "high": 6.167, "low": 6.167, "close": 6.167, "volume": 0.0, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 6.264, "high": 6.306, "low": 6.177, "close": 6.177, "volume": 33.13, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 6.177, "high": 6.177, "low": 6.177, "close": 6.177, "volume": 0.0, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 6.177, "high": 6.177, "low": 6.177, "close": 6.177, "volume": 0.0, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 6.177, "high": 6.177, "low": 6.177, "close": 6.177, "volume": 0.0, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 6.177, "high": 6.177, "low": 6.177, "close": 6.177, "volume": 0.0, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 6.177, "high": 6.177, "low": 6.177, "close": 6.177, "volume": 20.0, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 1.61, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 6.17, "high": 6.17, "low": 6.17, "close": 6.17, "volume": 0.79, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 6.17, "high": 6.17, "low": 6.17, "close": 6.17, "volume": 0.0, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 6.17, "high": 6.17, "low": 6.17, "close": 6.17, "volume": 0.0, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 6.17, "high": 6.17, "low": 6.17, "close": 6.17, "volume": 0.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 6.17, "high": 6.17, "low": 6.17, "close": 6.17, "volume": 0.0, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 6.17, "high": 6.17, "low": 6.17, "close": 6.17, "volume": 0.0, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 6.16, "high": 6.31, "low": 6.16, "close": 6.31, "volume": 38.63, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 6.31, "high": 6.31, "low": 6.31, "close": 6.31, "volume": 0.0, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 6.342, "high": 6.427, "low": 6.339, "close": 6.339, "volume": 7.51, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 6.449, "high": 6.488, "low": 6.449, "close": 6.488, "volume": 4.06, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 6.386, "high": 6.543, "low": 6.386, "close": 6.441, "volume": 35.5, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 6.441, "high": 6.441, "low": 6.441, "close": 6.441, "volume": 0.0, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 6.44, "high": 6.534, "low": 6.44, "close": 6.534, "volume": 3.6, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 6.534, "high": 6.534, "low": 6.534, "close": 6.534, "volume": 0.0, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 6.494, "high": 6.494, "low": 6.494, "close": 6.494, "volume": 6.5, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 6.544, "high": 6.552, "low": 6.544, "close": 6.552, "volume": 4.61, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 6.565, "high": 6.565, "low": 6.565, "close": 6.565, "volume": 1.67, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 6.565, "high": 6.565, "low": 6.565, "close": 6.565, "volume": 0.0, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 6.565, "high": 6.565, "low": 6.565, "close": 6.565, "volume": 0.0, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 6.592, "high": 6.735, "low": 6.592, "close": 6.601, "volume": 105.6, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 6.736, "high": 6.736, "low": 6.736, "close": 6.736, "volume": 1.51, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 6.736, "high": 6.736, "low": 6.736, "close": 6.736, "volume": 0.0, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 6.737, "high": 6.786, "low": 6.737, "close": 6.786, "volume": 83.82, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 6.835, "high": 6.857, "low": 6.835, "close": 6.857, "volume": 7.68, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 6.761, "high": 6.761, "low": 6.76, "close": 6.76, "volume": 65.78, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 6.747, "high": 6.874, "low": 6.746, "close": 6.874, "volume": 234.9, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 6.883, "high": 6.883, "low": 6.882, "close": 6.882, "volume": 2.16, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 6.882, "high": 6.882, "low": 6.882, "close": 6.882, "volume": 0.58, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 6.737, "high": 6.737, "low": 6.684, "close": 6.684, "volume": 15.54, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 6.736, "high": 6.816, "low": 6.736, "close": 6.816, "volume": 8.77, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 6.684, "high": 6.739, "low": 6.636, "close": 6.636, "volume": 6.58, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 6.624, "high": 6.624, "low": 6.621, "close": 6.621, "volume": 14.53, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 6.602, "high": 6.602, "low": 6.602, "close": 6.602, "volume": 3.92, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 6.602, "high": 6.602, "low": 6.602, "close": 6.602, "volume": 0.0, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 6.588, "high": 6.588, "low": 6.508, "close": 6.508, "volume": 2.96, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 6.556, "high": 6.557, "low": 6.555, "close": 6.557, "volume": 12.5, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 6.63, "high": 6.63, "low": 6.63, "close": 6.63, "volume": 1.71, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 6.63, "high": 6.64, "low": 6.544, "close": 6.544, "volume": 266.6, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 6.687, "high": 6.687, "low": 6.687, "close": 6.687, "volume": 0.74, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 6.687, "high": 6.687, "low": 6.687, "close": 6.687, "volume": 0.0, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 6.687, "high": 6.687, "low": 6.687, "close": 6.687, "volume": 0.0, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 6.563, "high": 6.563, "low": 6.54, "close": 6.54, "volume": 145.86, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 6.614, "high": 6.639, "low": 6.553, "close": 6.639, "volume": 24.47, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 6.526, "high": 6.526, "low": 6.503, "close": 6.503, "volume": 11.62, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 6.498, "high": 6.498, "low": 6.471, "close": 6.471, "volume": 14.26, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 6.471, "high": 6.471, "low": 6.471, "close": 6.471, "volume": 0.0, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 6.535, "high": 6.535, "low": 6.535, "close": 6.535, "volume": 306.04, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 6.535, "high": 6.535, "low": 6.535, "close": 6.535, "volume": 0.0, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 6.471, "high": 6.471, "low": 6.471, "close": 6.471, "volume": 13.83, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 6.471, "high": 6.471, "low": 6.471, "close": 6.471, "volume": 0.0, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 6.471, "high": 6.471, "low": 6.471, "close": 6.471, "volume": 0.0, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 6.55, "high": 6.577, "low": 6.55, "close": 6.577, "volume": 2.24, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 6.592, "high": 6.592, "low": 6.592, "close": 6.592, "volume": 0.74, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 6.592, "high": 6.592, "low": 6.592, "close": 6.592, "volume": 0.0, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 6.592, "high": 6.592, "low": 6.592, "close": 6.592, "volume": 0.0, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 6.592, "high": 6.592, "low": 6.592, "close": 6.592, "volume": 0.0, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 6.503, "high": 6.506, "low": 6.503, "close": 6.506, "volume": 112.86, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 6.522, "high": 6.554, "low": 6.522, "close": 6.554, "volume": 17.71, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 6.605, "high": 6.605, "low": 6.605, "close": 6.605, "volume": 1.12, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 6.625, "high": 6.625, "low": 6.444, "close": 6.522, "volume": 28.18, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 6.544, "high": 6.576, "low": 6.544, "close": 6.576, "volume": 7.63, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 6.577, "high": 6.592, "low": 6.577, "close": 6.592, "volume": 1.84, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 6.577, "high": 6.577, "low": 6.577, "close": 6.577, "volume": 24.15, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 6.577, "high": 6.577, "low": 6.577, "close": 6.577, "volume": 0.0, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 6.498, "high": 6.498, "low": 6.412, "close": 6.412, "volume": 11.96, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 6.406, "high": 6.406, "low": 6.311, "close": 6.311, "volume": 22.71, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 6.31, "high": 6.333, "low": 6.257, "close": 6.333, "volume": 28.38, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 6.356, "high": 6.359, "low": 6.356, "close": 6.359, "volume": 1.94, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 6.359, "high": 6.359, "low": 6.359, "close": 6.359, "volume": 0.0, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 6.381, "high": 6.382, "low": 6.381, "close": 6.382, "volume": 15.66, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 6.382, "high": 6.382, "low": 6.382, "close": 6.382, "volume": 0.0, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 6.381, "high": 6.381, "low": 6.381, "close": 6.381, "volume": 15.65, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 6.381, "high": 6.381, "low": 6.381, "close": 6.381, "volume": 0.0, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 6.381, "high": 6.381, "low": 6.381, "close": 6.381, "volume": 0.0, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 6.285, "high": 6.285, "low": 6.285, "close": 6.285, "volume": 1.7, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 6.285, "high": 6.285, "low": 6.285, "close": 6.285, "volume": 0.0, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 6.285, "high": 6.285, "low": 6.285, "close": 6.285, "volume": 0.0, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 6.285, "high": 6.285, "low": 6.285, "close": 6.285, "volume": 0.0, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 6.299, "high": 6.299, "low": 6.299, "close": 6.299, "volume": 1.46, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 6.299, "high": 6.299, "low": 6.299, "close": 6.299, "volume": 0.0, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 6.299, "high": 6.299, "low": 6.299, "close": 6.299, "volume": 0.0, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 6.387, "high": 6.387, "low": 6.387, "close": 6.387, "volume": 1.15, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 6.387, "high": 6.387, "low": 6.387, "close": 6.387, "volume": 0.0, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 6.31, "high": 6.31, "low": 6.31, "close": 6.31, "volume": 1.12, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 6.283, "high": 6.283, "low": 6.215, "close": 6.215, "volume": 53.84, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 6.215, "high": 6.215, "low": 6.215, "close": 6.215, "volume": 0.0, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 6.307, "high": 6.413, "low": 6.307, "close": 6.413, "volume": 7.99, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 6.427, "high": 6.428, "low": 6.17, "close": 6.359, "volume": 107.52, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 6.387, "high": 6.413, "low": 6.336, "close": 6.336, "volume": 14.19, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 6.413, "high": 6.433, "low": 6.413, "close": 6.413, "volume": 20.41, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 6.413, "high": 6.413, "low": 6.413, "close": 6.413, "volume": 0.0, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 6.349, "high": 6.349, "low": 6.349, "close": 6.349, "volume": 21.47, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 6.336, "high": 6.336, "low": 6.272, "close": 6.272, "volume": 7.91, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 6.261, "high": 6.304, "low": 6.261, "close": 6.304, "volume": 16.35, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 6.304, "high": 6.304, "low": 6.304, "close": 6.304, "volume": 0.0, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 6.356, "high": 6.359, "low": 6.324, "close": 6.324, "volume": 5.48, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 6.314, "high": 6.314, "low": 6.064, "close": 6.064, "volume": 1144.42, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 6.064, "high": 6.117, "low": 5.939, "close": 6.047, "volume": 234.01, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 5.994, "high": 6.073, "low": 5.994, "close": 6.073, "volume": 3.17, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 6.073, "high": 6.073, "low": 6.073, "close": 6.073, "volume": 0.0, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 6.098, "high": 6.129, "low": 6.098, "close": 6.129, "volume": 3.23, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 6.055, "high": 6.055, "low": 6.054, "close": 6.054, "volume": 24.28, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 6.05, "high": 6.05, "low": 6.0, "close": 6.0, "volume": 4.15, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 6.038, "high": 6.09, "low": 6.006, "close": 6.006, "volume": 38.0, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 5.886, "high": 6.004, "low": 5.886, "close": 6.004, "volume": 63.72, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 5.986, "high": 5.99, "low": 5.93, "close": 5.934, "volume": 188.69, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 5.876, "high": 5.876, "low": 5.875, "close": 5.875, "volume": 11.42, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 5.895, "high": 5.895, "low": 5.815, "close": 5.816, "volume": 25.23, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 5.812, "high": 5.855, "low": 5.8, "close": 5.855, "volume": 46.46, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 5.8, "high": 5.901, "low": 5.8, "close": 5.848, "volume": 51.34, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 5.792, "high": 5.792, "low": 5.745, "close": 5.745, "volume": 39.05, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 5.815, "high": 5.892, "low": 5.731, "close": 5.731, "volume": 350.74, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 5.747, "high": 5.85, "low": 5.68, "close": 5.68, "volume": 598.51, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 5.751, "high": 5.759, "low": 5.751, "close": 5.759, "volume": 37.23, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 5.76, "high": 5.76, "low": 5.755, "close": 5.755, "volume": 205.6, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 5.755, "high": 5.755, "low": 5.755, "close": 5.755, "volume": 0.0, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 5.85, "high": 5.85, "low": 5.85, "close": 5.85, "volume": 0.68, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 5.849, "high": 5.896, "low": 5.849, "close": 5.896, "volume": 24.24, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 10.03, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 0.0, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 5.878, "high": 5.878, "low": 5.878, "close": 5.878, "volume": 23.7, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 5.929, "high": 5.929, "low": 5.929, "close": 5.929, "volume": 21.39, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 5.929, "high": 5.929, "low": 5.929, "close": 5.929, "volume": 0.0, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 5.918, "high": 5.918, "low": 5.918, "close": 5.918, "volume": 24.49, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 5.884, "high": 5.962, "low": 5.883, "close": 5.962, "volume": 12.96, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 5.962, "high": 5.962, "low": 5.962, "close": 5.962, "volume": 0.0, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 5.962, "high": 5.962, "low": 5.962, "close": 5.962, "volume": 0.0, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 5.962, "high": 5.962, "low": 5.962, "close": 5.962, "volume": 0.0, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 5.76, "high": 5.824, "low": 5.71, "close": 5.824, "volume": 14.01, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 5.824, "high": 5.824, "low": 5.824, "close": 5.824, "volume": 0.0, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 5.744, "high": 5.744, "low": 5.72, "close": 5.72, "volume": 13.18, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 5.817, "high": 5.818, "low": 5.765, "close": 5.765, "volume": 22.04, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 5.737, "high": 5.737, "low": 5.737, "close": 5.737, "volume": 0.25, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 5.684, "high": 5.704, "low": 5.673, "close": 5.704, "volume": 18.03, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 5.623, "high": 5.623, "low": 5.615, "close": 5.615, "volume": 8.59, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 5.69, "high": 5.699, "low": 5.68, "close": 5.699, "volume": 66.68, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 5.727, "high": 5.803, "low": 5.727, "close": 5.803, "volume": 8.73, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 5.803, "high": 5.803, "low": 5.803, "close": 5.803, "volume": 0.0, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 5.803, "high": 5.803, "low": 5.803, "close": 5.803, "volume": 0.0, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 5.803, "high": 5.803, "low": 5.803, "close": 5.803, "volume": 0.0, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 5.803, "high": 5.803, "low": 5.803, "close": 5.803, "volume": 0.0, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 5.745, "high": 5.745, "low": 5.742, "close": 5.742, "volume": 536.29, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 5.742, "high": 5.742, "low": 5.742, "close": 5.742, "volume": 0.0, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 5.821, "high": 5.826, "low": 5.744, "close": 5.744, "volume": 260.22, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 5.744, "high": 5.744, "low": 5.744, "close": 5.744, "volume": 0.0, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 5.744, "high": 5.744, "low": 5.744, "close": 5.744, "volume": 0.0, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 5.748, "high": 5.748, "low": 5.748, "close": 5.748, "volume": 10.11, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 5.755, "high": 5.755, "low": 5.755, "close": 5.755, "volume": 827.67, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 5.755, "high": 5.755, "low": 5.755, "close": 5.755, "volume": 0.0, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 5.755, "high": 5.755, "low": 5.755, "close": 5.755, "volume": 0.0, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 5.761, "high": 5.761, "low": 5.761, "close": 5.761, "volume": 1.84, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 5.842, "high": 5.882, "low": 5.83, "close": 5.83, "volume": 48.13, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 1.71, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 0.0, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 84.74, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 5.872, "high": 5.872, "low": 5.804, "close": 5.806, "volume": 69.86, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 5.806, "high": 5.806, "low": 5.806, "close": 5.806, "volume": 0.0, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 5.806, "high": 5.806, "low": 5.806, "close": 5.806, "volume": 0.0, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 5.806, "high": 5.806, "low": 5.806, "close": 5.806, "volume": 0.0, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 5.806, "high": 5.806, "low": 5.806, "close": 5.806, "volume": 0.0, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 5.806, "high": 5.806, "low": 5.806, "close": 5.806, "volume": 0.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 5.774, "high": 5.89, "low": 5.774, "close": 5.89, "volume": 17.23, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 5.89, "high": 5.89, "low": 5.89, "close": 5.89, "volume": 0.0, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 5.89, "high": 5.89, "low": 5.89, "close": 5.89, "volume": 0.0, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 5.876, "high": 5.877, "low": 5.876, "close": 5.877, "volume": 16.96, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 5.789, "high": 5.789, "low": 5.789, "close": 5.789, "volume": 17.39, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 1.58, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 0.0, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 0.0, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 0.0, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 0.0, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 0.0, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 5.787, "high": 5.892, "low": 5.787, "close": 5.892, "volume": 23.69, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 5.885, "high": 5.885, "low": 5.884, "close": 5.884, "volume": 60.0, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 5.884, "high": 5.884, "low": 5.884, "close": 5.884, "volume": 0.0, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 5.884, "high": 5.884, "low": 5.884, "close": 5.884, "volume": 0.0, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 5.884, "high": 5.884, "low": 5.884, "close": 5.884, "volume": 0.0, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 5.884, "high": 5.884, "low": 5.884, "close": 5.884, "volume": 0.0, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 5.884, "high": 5.884, "low": 5.884, "close": 5.884, "volume": 16.97, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 5.761, "high": 5.761, "low": 5.76, "close": 5.76, "volume": 29.25, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 5.766, "high": 5.78, "low": 5.766, "close": 5.78, "volume": 59.52, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 15.15, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 5.76, "high": 5.76, "low": 5.76, "close": 5.76, "volume": 0.0, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 5.674, "high": 5.674, "low": 5.674, "close": 5.674, "volume": 5.1, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 5.676, "high": 5.865, "low": 5.676, "close": 5.852, "volume": 20.27, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 5.852, "high": 5.852, "low": 5.852, "close": 5.852, "volume": 0.0, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 5.852, "high": 5.852, "low": 5.852, "close": 5.852, "volume": 0.0, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 5.852, "high": 5.852, "low": 5.852, "close": 5.852, "volume": 0.0, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 5.852, "high": 5.852, "low": 5.852, "close": 5.852, "volume": 0.0, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 5.79, "high": 5.79, "low": 5.749, "close": 5.749, "volume": 1.49, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 5.69, "high": 5.69, "low": 5.673, "close": 5.673, "volume": 121.93, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 5.644, "high": 5.644, "low": 5.501, "close": 5.501, "volume": 327.43, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 5.45, "high": 5.451, "low": 5.4, "close": 5.438, "volume": 18.08, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 5.382, "high": 5.382, "low": 5.324, "close": 5.324, "volume": 17.17, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 5.324, "high": 5.324, "low": 5.324, "close": 5.324, "volume": 0.0, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 5.377, "high": 5.396, "low": 5.377, "close": 5.396, "volume": 22.2, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 5.34, "high": 5.34, "low": 5.34, "close": 5.34, "volume": 0.38, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 5.414, "high": 5.414, "low": 5.362, "close": 5.362, "volume": 5.34, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 5.362, "high": 5.362, "low": 5.362, "close": 5.362, "volume": 0.0, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 5.362, "high": 5.362, "low": 5.362, "close": 5.362, "volume": 0.0, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 5.362, "high": 5.362, "low": 5.362, "close": 5.362, "volume": 0.0, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 5.362, "high": 5.362, "low": 5.362, "close": 5.362, "volume": 0.0, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 5.433, "high": 5.46, "low": 5.41, "close": 5.41, "volume": 10.28, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 5.362, "high": 5.394, "low": 4.97, "close": 5.13, "volume": 170.47, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 5.219, "high": 5.284, "low": 5.181, "close": 5.255, "volume": 23.01, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 5.297, "high": 5.299, "low": 5.297, "close": 5.299, "volume": 9.5, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 5.25, "high": 5.25, "low": 5.25, "close": 5.25, "volume": 0.27, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 5.181, "high": 5.181, "low": 5.181, "close": 5.181, "volume": 9.89, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 5.18, "high": 5.18, "low": 5.102, "close": 5.102, "volume": 14.37, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 5.165, "high": 5.165, "low": 5.11, "close": 5.11, "volume": 8.52, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 5.183, "high": 5.218, "low": 5.12, "close": 5.12, "volume": 5.26, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 5.12, "high": 5.12, "low": 5.12, "close": 5.12, "volume": 0.0, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 5.219, "high": 5.23, "low": 5.183, "close": 5.192, "volume": 51.44, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 5.192, "high": 5.192, "low": 5.192, "close": 5.192, "volume": 0.0, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 5.192, "high": 5.192, "low": 5.192, "close": 5.192, "volume": 17.03, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.46, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 5.271, "high": 5.271, "low": 5.271, "close": 5.271, "volume": 0.0, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 5.27, "high": 5.271, "low": 5.073, "close": 5.073, "volume": 55.24, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 5.073, "high": 5.146, "low": 5.073, "close": 5.146, "volume": 13.98, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 5.061, "high": 5.061, "low": 5.06, "close": 5.06, "volume": 49.96, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 5.06, "high": 5.06, "low": 5.06, "close": 5.06, "volume": 0.0, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 5.067, "high": 5.214, "low": 5.067, "close": 5.209, "volume": 13.05, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 5.209, "high": 5.209, "low": 5.209, "close": 5.209, "volume": 0.0, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 5.199, "high": 5.219, "low": 5.199, "close": 5.219, "volume": 13.02, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 5.219, "high": 5.219, "low": 5.219, "close": 5.219, "volume": 19.14, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 5.108, "high": 5.108, "low": 5.103, "close": 5.103, "volume": 23.69, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 5.138, "high": 5.219, "low": 5.102, "close": 5.219, "volume": 8.34, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 5.219, "high": 5.219, "low": 5.219, "close": 5.219, "volume": 0.0, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 5.102, "high": 5.102, "low": 5.102, "close": 5.102, "volume": 3.92, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 5.06, "high": 5.062, "low": 5.0, "close": 5.062, "volume": 87.9, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 5.106, "high": 5.107, "low": 4.9, "close": 4.985, "volume": 163.37, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 5.024, "high": 5.05, "low": 5.011, "close": 5.011, "volume": 14.53, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 4.883, "high": 4.961, "low": 4.692, "close": 4.961, "volume": 53.91, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 4.95, "high": 4.952, "low": 4.8, "close": 4.877, "volume": 163.08, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 4.979, "high": 5.101, "low": 4.979, "close": 5.061, "volume": 74.18, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 5.115, "high": 5.115, "low": 5.115, "close": 5.115, "volume": 21.03, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 5.032, "high": 5.032, "low": 5.017, "close": 5.017, "volume": 13.59, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 5.003, "high": 5.003, "low": 4.9, "close": 4.9, "volume": 55.66, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 5.062, "high": 5.14, "low": 5.062, "close": 5.14, "volume": 7.68, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 5.14, "high": 5.14, "low": 5.14, "close": 5.14, "volume": 0.0, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 5.128, "high": 5.14, "low": 4.6, "close": 5.12, "volume": 254.92, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 5.12, "high": 5.12, "low": 5.12, "close": 5.12, "volume": 0.0, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 5.196, "high": 5.196, "low": 5.196, "close": 5.196, "volume": 28.76, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 5.219, "high": 5.219, "low": 5.219, "close": 5.219, "volume": 3.84, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 5.261, "high": 5.261, "low": 5.16, "close": 5.16, "volume": 17.5, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 1.84, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 5.126, "high": 5.126, "low": 5.126, "close": 5.126, "volume": 0.0, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 5.272, "high": 5.285, "low": 5.272, "close": 5.285, "volume": 8.09, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 5.297, "high": 5.298, "low": 5.25, "close": 5.25, "volume": 13.84, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 5.299, "high": 5.299, "low": 5.299, "close": 5.299, "volume": 3.84, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 5.299, "high": 5.299, "low": 5.299, "close": 5.299, "volume": 0.0, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 5.358, "high": 5.358, "low": 5.358, "close": 5.358, "volume": 4.38, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 5.379, "high": 5.379, "low": 5.379, "close": 5.379, "volume": 18.81, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 5.378, "high": 5.378, "low": 5.378, "close": 5.378, "volume": 60.2, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 5.349, "high": 5.461, "low": 5.349, "close": 5.445, "volume": 19.33, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 5.505, "high": 5.505, "low": 5.505, "close": 5.505, "volume": 1.83, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 5.508, "high": 5.508, "low": 5.508, "close": 5.508, "volume": 6.15, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 5.344, "high": 5.346, "low": 5.339, "close": 5.339, "volume": 31.46, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 5.339, "high": 5.339, "low": 5.339, "close": 5.339, "volume": 0.0, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 5.339, "high": 5.339, "low": 5.339, "close": 5.339, "volume": 0.0, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 5.339, "high": 5.339, "low": 5.339, "close": 5.339, "volume": 0.0, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 5.29, "high": 5.29, "low": 5.26, "close": 5.26, "volume": 2.42, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 5.389, "high": 5.389, "low": 5.33, "close": 5.33, "volume": 2.4, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 5.33, "high": 5.33, "low": 5.33, "close": 5.33, "volume": 0.0, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 5.33, "high": 5.33, "low": 5.33, "close": 5.33, "volume": 0.0, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 5.28, "high": 5.28, "low": 5.28, "close": 5.28, "volume": 0.53, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 5.28, "high": 5.28, "low": 5.28, "close": 5.28, "volume": 0.0, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 5.26, "high": 5.26, "low": 5.259, "close": 5.259, "volume": 22.77, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 5.259, "high": 5.259, "low": 5.259, "close": 5.259, "volume": 0.0, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 5.253, "high": 5.253, "low": 5.253, "close": 5.253, "volume": 6.29, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 5.25, "high": 5.25, "low": 5.243, "close": 5.243, "volume": 21.51, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 5.243, "high": 5.243, "low": 5.243, "close": 5.243, "volume": 0.0, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 5.243, "high": 5.243, "low": 5.243, "close": 5.243, "volume": 0.0, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 5.243, "high": 5.243, "low": 5.243, "close": 5.243, "volume": 0.0, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 5.243, "high": 5.243, "low": 5.243, "close": 5.243, "volume": 0.0, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 5.224, "high": 5.224, "low": 5.224, "close": 5.224, "volume": 4.42, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 5.18, "high": 5.18, "low": 5.14, "close": 5.14, "volume": 8.34, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 5.185, "high": 5.185, "low": 5.185, "close": 5.185, "volume": 4.82, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 5.185, "high": 5.185, "low": 5.185, "close": 5.185, "volume": 0.0, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 5.185, "high": 5.185, "low": 5.185, "close": 5.185, "volume": 0.0, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 5.298, "high": 5.301, "low": 5.25, "close": 5.25, "volume": 37.0, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 5.25, "high": 5.25, "low": 5.25, "close": 5.25, "volume": 0.0, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 5.25, "high": 5.25, "low": 5.25, "close": 5.25, "volume": 0.0, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 5.25, "high": 5.25, "low": 5.25, "close": 5.25, "volume": 0.0, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 5.25, "high": 5.25, "low": 5.25, "close": 5.25, "volume": 0.0, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 5.25, "high": 5.25, "low": 5.25, "close": 5.25, "volume": 0.0, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 5.253, "high": 5.253, "low": 5.253, "close": 5.253, "volume": 14.58, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 5.362, "high": 5.362, "low": 5.253, "close": 5.253, "volume": 21.87, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 5.253, "high": 5.253, "low": 5.253, "close": 5.253, "volume": 0.0, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 5.253, "high": 5.253, "low": 5.253, "close": 5.253, "volume": 0.0, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 5.378, "high": 5.379, "low": 5.378, "close": 5.379, "volume": 15.31, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 5.445, "high": 5.461, "low": 5.445, "close": 5.461, "volume": 19.91, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 5.461, "high": 5.461, "low": 5.461, "close": 5.461, "volume": 0.0, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 5.461, "high": 5.461, "low": 5.461, "close": 5.461, "volume": 0.0, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 5.461, "high": 5.461, "low": 5.461, "close": 5.461, "volume": 0.0, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 5.341, "high": 5.371, "low": 5.309, "close": 5.371, "volume": 44.72, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 5.391, "high": 5.391, "low": 5.232, "close": 5.232, "volume": 37.04, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 5.23, "high": 5.444, "low": 5.23, "close": 5.444, "volume": 13.79, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 5.46, "high": 5.533, "low": 5.412, "close": 5.533, "volume": 44.59, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 5.465, "high": 5.62, "low": 5.465, "close": 5.62, "volume": 15.64, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 5.599, "high": 5.8, "low": 5.452, "close": 5.8, "volume": 1924.62, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 5.799, "high": 5.889, "low": 5.799, "close": 5.809, "volume": 61.67, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 5.809, "high": 5.892, "low": 5.803, "close": 5.892, "volume": 24.32, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 5.804, "high": 5.847, "low": 5.804, "close": 5.847, "volume": 10.81, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 5.847, "high": 5.847, "low": 5.847, "close": 5.847, "volume": 0.0, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 5.847, "high": 5.847, "low": 5.847, "close": 5.847, "volume": 0.0, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 5.847, "high": 5.847, "low": 5.847, "close": 5.847, "volume": 0.0, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 5.847, "high": 5.847, "low": 5.847, "close": 5.847, "volume": 0.0, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 6.017, "high": 6.018, "low": 5.761, "close": 5.761, "volume": 33.38, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 5.761, "high": 5.761, "low": 5.761, "close": 5.761, "volume": 0.0, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 5.971, "high": 6.128, "low": 5.971, "close": 5.974, "volume": 135.39, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 5.983, "high": 6.113, "low": 5.95, "close": 6.113, "volume": 51.39, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 6.113, "high": 6.113, "low": 6.113, "close": 6.113, "volume": 0.0, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 6.02, "high": 6.02, "low": 6.02, "close": 6.02, "volume": 33.72, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 6.02, "high": 6.02, "low": 6.02, "close": 6.02, "volume": 0.0, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 6.02, "high": 6.02, "low": 6.02, "close": 6.02, "volume": 0.0, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 6.02, "high": 6.02, "low": 6.02, "close": 6.02, "volume": 0.0, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 6.093, "high": 6.093, "low": 6.093, "close": 6.093, "volume": 1.1, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 6.093, "high": 6.093, "low": 6.093, "close": 6.093, "volume": 0.0, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 6.128, "high": 6.129, "low": 6.037, "close": 6.037, "volume": 12.46, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 6.037, "high": 6.037, "low": 6.037, "close": 6.037, "volume": 0.0, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 6.037, "high": 6.037, "low": 6.037, "close": 6.037, "volume": 0.0, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 6.037, "high": 6.037, "low": 6.037, "close": 6.037, "volume": 0.0, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 6.037, "high": 6.037, "low": 6.037, "close": 6.037, "volume": 0.0, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 5.902, "high": 5.902, "low": 5.899, "close": 5.899, "volume": 44.51, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 5.899, "high": 6.114, "low": 5.899, "close": 6.114, "volume": 32.52, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 0.0, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 6.114, "high": 6.114, "low": 6.114, "close": 6.114, "volume": 0.0, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 6.0, "high": 6.033, "low": 6.0, "close": 6.033, "volume": 33.26, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 6.022, "high": 6.03, "low": 6.001, "close": 6.003, "volume": 205.06, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 6.124, "high": 6.124, "low": 6.0, "close": 6.0, "volume": 18.32, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 0.0, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 0.0, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 0.0, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 5.902, "high": 5.902, "low": 5.864, "close": 5.864, "volume": 33.41, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 5.855, "high": 5.855, "low": 5.778, "close": 5.778, "volume": 3.57, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 6.001, "high": 6.001, "low": 6.001, "close": 6.001, "volume": 1.73, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 6.001, "high": 6.001, "low": 6.001, "close": 6.001, "volume": 0.0, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 6.001, "high": 6.001, "low": 6.001, "close": 6.001, "volume": 0.0, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 6.001, "high": 6.001, "low": 6.001, "close": 6.001, "volume": 0.0, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 5.95, "high": 5.95, "low": 5.761, "close": 5.761, "volume": 30.44, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 5.785, "high": 5.785, "low": 5.785, "close": 5.785, "volume": 0.47, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 5.761, "high": 6.081, "low": 5.761, "close": 5.809, "volume": 25.66, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 6.113, "high": 6.426, "low": 6.113, "close": 6.309, "volume": 106.27, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 6.426, "high": 6.496, "low": 6.307, "close": 6.416, "volume": 92.8, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 6.416, "high": 6.416, "low": 6.416, "close": 6.416, "volume": 0.0, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 6.399, "high": 6.645, "low": 6.399, "close": 6.547, "volume": 475.1, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 6.546, "high": 6.622, "low": 6.494, "close": 6.494, "volume": 83.24, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 6.494, "high": 6.626, "low": 6.494, "close": 6.626, "volume": 38.58, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 6.626, "high": 6.626, "low": 6.626, "close": 6.626, "volume": 1075.95, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 6.64, "high": 6.704, "low": 6.64, "close": 6.704, "volume": 163.87, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 6.737, "high": 6.753, "low": 6.737, "close": 6.753, "volume": 4.57, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 6.753, "high": 6.753, "low": 6.753, "close": 6.753, "volume": 0.0, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 6.638, "high": 6.639, "low": 6.636, "close": 6.638, "volume": 23.36, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 6.689, "high": 6.689, "low": 6.689, "close": 6.689, "volume": 2.11, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 6.636, "high": 6.658, "low": 6.545, "close": 6.545, "volume": 49.48, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 6.688, "high": 6.698, "low": 6.688, "close": 6.698, "volume": 17.76, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 6.699, "high": 6.699, "low": 6.699, "close": 6.699, "volume": 5.99, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 6.699, "high": 6.699, "low": 6.699, "close": 6.699, "volume": 0.0, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 6.736, "high": 6.736, "low": 6.736, "close": 6.736, "volume": 260.81, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 6.736, "high": 6.736, "low": 6.736, "close": 6.736, "volume": 0.0, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 6.737, "high": 6.773, "low": 6.643, "close": 6.643, "volume": 14.6, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 6.787, "high": 6.846, "low": 6.652, "close": 6.652, "volume": 182.79, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 6.845, "high": 6.845, "low": 6.845, "close": 6.845, "volume": 1.5, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 6.845, "high": 6.845, "low": 6.845, "close": 6.845, "volume": 0.0, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 6.846, "high": 6.923, "low": 6.776, "close": 6.923, "volume": 98.5, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 6.943, "high": 6.999, "low": 6.943, "close": 6.999, "volume": 20.81, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 7.019, "high": 7.2, "low": 6.91, "close": 7.2, "volume": 122.52, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 7.043, "high": 7.043, "low": 6.909, "close": 6.909, "volume": 27.73, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 6.806, "high": 6.806, "low": 6.806, "close": 6.806, "volume": 12.82, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 7.054, "high": 7.054, "low": 6.804, "close": 6.804, "volume": 13.5, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 6.953, "high": 6.961, "low": 6.953, "close": 6.961, "volume": 21.91, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 6.961, "high": 6.961, "low": 6.961, "close": 6.961, "volume": 0.0, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 6.988, "high": 6.989, "low": 6.988, "close": 6.989, "volume": 4.22, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 6.892, "high": 6.892, "low": 6.892, "close": 6.892, "volume": 10.16, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 7.066, "high": 7.311, "low": 7.019, "close": 7.127, "volume": 119.21, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 7.312, "high": 7.761, "low": 7.255, "close": 7.597, "volume": 302.19, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 7.597, "high": 8.891, "low": 7.475, "close": 8.598, "volume": 4058.69, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 8.715, "high": 9.981, "low": 8.54, "close": 9.731, "volume": 4850.87, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 9.562, "high": 9.734, "low": 8.907, "close": 9.186, "volume": 4658.71, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 9.352, "high": 10.032, "low": 9.14, "close": 9.588, "volume": 6012.94, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 9.588, "high": 10.287, "low": 9.372, "close": 9.618, "volume": 2491.69, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 9.702, "high": 9.783, "low": 9.331, "close": 9.61, "volume": 555.33, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 9.562, "high": 9.655, "low": 9.331, "close": 9.331, "volume": 1694.73, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 9.331, "high": 9.331, "low": 9.048, "close": 9.212, "volume": 403.69, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 9.258, "high": 9.305, "low": 8.648, "close": 8.865, "volume": 931.13, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 8.739, "high": 8.804, "low": 8.566, "close": 8.76, "volume": 129.06, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 8.665, "high": 8.665, "low": 8.4, "close": 8.4, "volume": 242.29, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 8.475, "high": 8.543, "low": 8.266, "close": 8.266, "volume": 397.04, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 8.369, "high": 8.416, "low": 8.184, "close": 8.184, "volume": 352.7, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 8.284, "high": 8.715, "low": 8.284, "close": 8.715, "volume": 197.8, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 8.657, "high": 8.673, "low": 8.55, "close": 8.673, "volume": 343.9, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 8.716, "high": 8.893, "low": 8.434, "close": 8.434, "volume": 147.14, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 8.504, "high": 8.586, "low": 8.434, "close": 8.545, "volume": 41.96, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 8.476, "high": 9.305, "low": 8.392, "close": 9.212, "volume": 975.36, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 9.187, "high": 9.187, "low": 8.795, "close": 9.12, "volume": 875.48, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 9.004, "high": 9.119, "low": 8.781, "close": 9.095, "volume": 4744.67, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 9.119, "high": 9.165, "low": 8.648, "close": 8.648, "volume": 185.65, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 8.716, "high": 8.717, "low": 8.438, "close": 8.715, "volume": 226.54, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 8.605, "high": 8.673, "low": 8.535, "close": 8.673, "volume": 349.12, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 8.67, "high": 8.804, "low": 8.519, "close": 8.519, "volume": 6226.95, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 8.519, "high": 8.519, "low": 8.35, "close": 8.35, "volume": 43.17, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 8.308, "high": 8.416, "low": 8.184, "close": 8.321, "volume": 1258.7, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 8.31, "high": 8.31, "low": 8.169, "close": 8.278, "volume": 86.61, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 8.28, "high": 8.501, "low": 8.28, "close": 8.35, "volume": 84.24, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 8.308, "high": 8.586, "low": 8.308, "close": 8.476, "volume": 429.84, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 8.437, "high": 8.453, "low": 8.29, "close": 8.416, "volume": 59.29, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 8.456, "high": 8.804, "low": 8.456, "close": 8.804, "volume": 55.36, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 8.694, "high": 8.797, "low": 8.648, "close": 8.758, "volume": 42.04, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 8.76, "high": 8.848, "low": 8.605, "close": 8.605, "volume": 60.18, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 8.562, "high": 8.562, "low": 8.475, "close": 8.475, "volume": 22.21, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 8.502, "high": 8.502, "low": 8.392, "close": 8.392, "volume": 11.63, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 8.41, "high": 8.628, "low": 8.41, "close": 8.628, "volume": 34.15, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 8.629, "high": 8.715, "low": 8.53, "close": 8.578, "volume": 262.76, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 8.562, "high": 8.623, "low": 8.519, "close": 8.623, "volume": 13.9, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 8.629, "high": 8.804, "low": 8.629, "close": 8.692, "volume": 57.11, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 8.649, "high": 8.649, "low": 8.308, "close": 8.308, "volume": 49.39, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 8.372, "high": 8.416, "low": 8.289, "close": 8.416, "volume": 55.77, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 8.31, "high": 8.31, "low": 8.169, "close": 8.169, "volume": 41.69, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 8.146, "high": 8.204, "low": 7.759, "close": 7.759, "volume": 237.65, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 7.782, "high": 7.967, "low": 7.711, "close": 7.711, "volume": 137.33, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 7.702, "high": 7.827, "low": 7.598, "close": 7.68, "volume": 137.86, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 7.68, "high": 7.776, "low": 7.582, "close": 7.582, "volume": 102.63, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 7.582, "high": 7.582, "low": 7.559, "close": 7.573, "volume": 19.06, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 7.536, "high": 7.657, "low": 7.536, "close": 7.657, "volume": 31.52, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 7.657, "high": 7.657, "low": 7.657, "close": 7.657, "volume": 0.0, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 7.559, "high": 7.727, "low": 7.486, "close": 7.727, "volume": 166.51, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 7.707, "high": 7.707, "low": 7.597, "close": 7.597, "volume": 4.52, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 7.561, "high": 7.657, "low": 7.557, "close": 7.566, "volume": 105.79, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 7.695, "high": 7.877, "low": 7.664, "close": 7.877, "volume": 34.5, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 7.925, "high": 7.966, "low": 7.925, "close": 7.966, "volume": 12.15, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 7.826, "high": 8.167, "low": 7.728, "close": 7.931, "volume": 310.47, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 7.906, "high": 8.112, "low": 7.906, "close": 8.064, "volume": 72.47, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 8.083, "high": 8.127, "low": 8.073, "close": 8.127, "volume": 10.83, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 8.024, "high": 8.024, "low": 7.983, "close": 7.983, "volume": 15.76, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 7.944, "high": 7.944, "low": 7.847, "close": 7.847, "volume": 14.91, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 7.965, "high": 8.11, "low": 7.944, "close": 7.944, "volume": 29.15, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 7.905, "high": 7.905, "low": 7.826, "close": 7.826, "volume": 59.84, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 7.876, "high": 7.936, "low": 7.821, "close": 7.936, "volume": 46.58, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 7.952, "high": 8.019, "low": 7.952, "close": 8.019, "volume": 14.84, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 7.909, "high": 8.047, "low": 7.905, "close": 8.047, "volume": 31.54, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 7.945, "high": 7.945, "low": 7.826, "close": 7.826, "volume": 26.7, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 7.814, "high": 8.127, "low": 7.7, "close": 8.127, "volume": 96.52, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 8.023, "high": 8.086, "low": 7.905, "close": 7.905, "volume": 45.2, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 7.973, "high": 8.007, "low": 7.788, "close": 7.788, "volume": 45.45, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 7.767, "high": 7.767, "low": 7.559, "close": 7.559, "volume": 22.91, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 7.649, "high": 7.877, "low": 7.559, "close": 7.877, "volume": 75.12, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 7.716, "high": 7.745, "low": 7.559, "close": 7.559, "volume": 116.4, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 7.522, "high": 7.582, "low": 7.522, "close": 7.529, "volume": 13.63, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 7.496, "high": 7.555, "low": 7.483, "close": 7.483, "volume": 1529.44, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 7.575, "high": 7.761, "low": 7.575, "close": 7.761, "volume": 28.14, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 7.826, "high": 7.826, "low": 7.81, "close": 7.81, "volume": 358.06, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 7.81, "high": 7.81, "low": 7.587, "close": 7.587, "volume": 951.52, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 7.559, "high": 7.559, "low": 7.522, "close": 7.522, "volume": 6.51, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 7.539, "high": 7.657, "low": 7.539, "close": 7.657, "volume": 15.35, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 7.559, "high": 7.559, "low": 7.522, "close": 7.522, "volume": 16.5, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 7.484, "high": 7.484, "low": 7.188, "close": 7.391, "volume": 120.05, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 7.535, "high": 7.535, "low": 7.535, "close": 7.535, "volume": 4.7, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 7.58, "high": 7.581, "low": 7.58, "close": 7.581, "volume": 5.46, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 7.619, "high": 7.619, "low": 7.524, "close": 7.524, "volume": 13.73, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 7.522, "high": 7.522, "low": 7.391, "close": 7.391, "volume": 8.75, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 7.366, "high": 7.366, "low": 7.11, "close": 7.11, "volume": 1295.1, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 7.204, "high": 7.317, "low": 7.204, "close": 7.317, "volume": 11.28, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 7.317, "high": 7.317, "low": 7.317, "close": 7.317, "volume": 0.0, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 7.109, "high": 7.136, "low": 7.054, "close": 7.136, "volume": 199.2, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 7.154, "high": 7.154, "low": 7.075, "close": 7.09, "volume": 59.01, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 7.036, "high": 7.192, "low": 6.954, "close": 7.192, "volume": 86.98, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 7.326, "high": 7.326, "low": 7.092, "close": 7.28, "volume": 76.58, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 7.201, "high": 7.343, "low": 7.143, "close": 7.143, "volume": 225.9, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 7.143, "high": 7.143, "low": 7.143, "close": 7.143, "volume": 0.0, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 7.131, "high": 7.131, "low": 7.1, "close": 7.1, "volume": 11.94, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 7.137, "high": 7.254, "low": 7.064, "close": 7.064, "volume": 139.43, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 7.001, "high": 7.02, "low": 6.954, "close": 7.02, "volume": 10.67, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 7.105, "high": 7.105, "low": 7.105, "close": 7.105, "volume": 1.42, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 6.99, "high": 6.99, "low": 6.99, "close": 6.99, "volume": 14.51, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 6.995, "high": 6.995, "low": 6.995, "close": 6.995, "volume": 2.63, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 7.085, "high": 7.227, "low": 7.085, "close": 7.227, "volume": 32.15, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 7.091, "high": 7.091, "low": 7.091, "close": 7.091, "volume": 1.13, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 7.224, "high": 7.303, "low": 7.125, "close": 7.125, "volume": 4.32, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 7.351, "high": 7.447, "low": 7.351, "close": 7.447, "volume": 9.89, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 7.45, "high": 7.45, "low": 7.281, "close": 7.281, "volume": 39.44, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 7.294, "high": 7.447, "low": 7.294, "close": 7.447, "volume": 10.95, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 7.346, "high": 7.346, "low": 7.346, "close": 7.346, "volume": 4.85, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 7.534, "high": 7.535, "low": 7.53, "close": 7.53, "volume": 39.29, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 7.367, "high": 7.367, "low": 7.346, "close": 7.346, "volume": 422.34, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 7.237, "high": 7.239, "low": 7.237, "close": 7.239, "volume": 10.3, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 7.375, "high": 7.375, "low": 7.375, "close": 7.375, "volume": 1.38, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 7.375, "high": 7.375, "low": 7.375, "close": 7.375, "volume": 0.0, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 7.375, "high": 7.375, "low": 7.375, "close": 7.375, "volume": 0.0, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 7.375, "high": 7.375, "low": 7.375, "close": 7.375, "volume": 0.0, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 7.375, "high": 7.375, "low": 7.375, "close": 7.375, "volume": 0.0, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 7.375, "high": 7.375, "low": 7.375, "close": 7.375, "volume": 0.0, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 7.375, "high": 7.375, "low": 7.375, "close": 7.375, "volume": 0.0, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 7.533, "high": 7.535, "low": 7.417, "close": 7.417, "volume": 13.43, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 7.581, "high": 7.64, "low": 7.581, "close": 7.64, "volume": 7.85, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 7.523, "high": 7.523, "low": 7.522, "close": 7.522, "volume": 9.44, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 7.484, "high": 7.484, "low": 7.467, "close": 7.467, "volume": 5.29, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 7.467, "high": 7.467, "low": 7.467, "close": 7.467, "volume": 0.0, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 7.366, "high": 7.366, "low": 7.361, "close": 7.361, "volume": 8.78, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 7.461, "high": 7.461, "low": 7.461, "close": 7.461, "volume": 1.35, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 7.461, "high": 7.461, "low": 7.461, "close": 7.461, "volume": 0.0, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 7.316, "high": 7.316, "low": 7.229, "close": 7.229, "volume": 16.6, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 7.229, "high": 7.229, "low": 7.229, "close": 7.229, "volume": 0.0, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 7.229, "high": 7.229, "low": 7.229, "close": 7.229, "volume": 0.0, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 7.229, "high": 7.229, "low": 7.229, "close": 7.229, "volume": 0.0, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 7.533, "high": 7.734, "low": 7.533, "close": 7.734, "volume": 981.05, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 7.761, "high": 7.761, "low": 7.723, "close": 7.723, "volume": 5.83, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 7.723, "high": 7.851, "low": 7.723, "close": 7.851, "volume": 516.25, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 7.877, "high": 7.877, "low": 7.726, "close": 7.728, "volume": 39.25, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 7.764, "high": 7.764, "low": 7.764, "close": 7.764, "volume": 1.13, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 7.764, "high": 7.764, "low": 7.764, "close": 7.764, "volume": 0.0, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 7.724, "high": 7.724, "low": 7.587, "close": 7.587, "volume": 845.47, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 7.582, "high": 7.605, "low": 7.542, "close": 7.542, "volume": 19.11, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 7.541, "high": 7.579, "low": 7.468, "close": 7.468, "volume": 36.33, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 7.468, "high": 7.468, "low": 7.468, "close": 7.468, "volume": 0.0, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 7.379, "high": 7.379, "low": 7.366, "close": 7.366, "volume": 8.77, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 7.362, "high": 7.362, "low": 7.185, "close": 7.213, "volume": 65.25, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 7.181, "high": 7.234, "low": 7.167, "close": 7.212, "volume": 17.05, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 7.344, "high": 7.344, "low": 7.276, "close": 7.276, "volume": 9.54, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 7.18, "high": 7.18, "low": 7.18, "close": 7.18, "volume": 7.05, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 7.18, "high": 7.18, "low": 7.18, "close": 7.18, "volume": 0.0, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 7.131, "high": 7.131, "low": 7.131, "close": 7.131, "volume": 2.98, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 7.066, "high": 7.066, "low": 7.061, "close": 7.061, "volume": 2.12, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 7.094, "high": 7.156, "low": 6.901, "close": 7.156, "volume": 61.33, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 7.231, "high": 7.348, "low": 7.231, "close": 7.348, "volume": 14.25, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 7.348, "high": 7.348, "low": 7.348, "close": 7.348, "volume": 0.0, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 7.348, "high": 7.348, "low": 7.348, "close": 7.348, "volume": 0.0, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 7.404, "high": 7.404, "low": 7.404, "close": 7.404, "volume": 26.94, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 7.418, "high": 7.436, "low": 7.327, "close": 7.342, "volume": 37.25, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 7.455, "high": 7.535, "low": 7.343, "close": 7.535, "volume": 82.75, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 7.579, "high": 7.579, "low": 7.377, "close": 7.377, "volume": 32.32, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 7.581, "high": 8.113, "low": 7.523, "close": 8.113, "volume": 191.73, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 8.127, "high": 8.142, "low": 7.814, "close": 7.897, "volume": 280.62, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 7.792, "high": 7.868, "low": 7.767, "close": 7.868, "volume": 17.37, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 7.917, "high": 8.127, "low": 7.917, "close": 8.023, "volume": 51.87, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 7.983, "high": 8.119, "low": 7.983, "close": 8.119, "volume": 13.89, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 7.988, "high": 7.989, "low": 7.931, "close": 7.986, "volume": 21.44, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 7.905, "high": 7.905, "low": 7.7, "close": 7.7, "volume": 72.77, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 7.807, "high": 8.086, "low": 7.674, "close": 7.905, "volume": 235.13, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 7.865, "high": 7.889, "low": 7.749, "close": 7.849, "volume": 65.96, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 7.751, "high": 7.751, "low": 7.582, "close": 7.695, "volume": 1131.52, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 7.618, "high": 7.624, "low": 7.437, "close": 7.437, "volume": 37.17, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 7.379, "high": 7.379, "low": 7.246, "close": 7.246, "volume": 129.74, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 7.28, "high": 7.28, "low": 7.121, "close": 7.121, "volume": 58.7, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 7.128, "high": 7.176, "low": 7.128, "close": 7.176, "volume": 20.63, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 7.293, "high": 7.413, "low": 7.293, "close": 7.413, "volume": 36.61, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 7.372, "high": 7.436, "low": 7.372, "close": 7.436, "volume": 8.9, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 7.416, "high": 7.416, "low": 7.332, "close": 7.38, "volume": 16.4, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 7.432, "high": 7.497, "low": 7.375, "close": 7.375, "volume": 50.95, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 7.356, "high": 7.356, "low": 7.356, "close": 7.356, "volume": 7.71, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 7.341, "high": 7.535, "low": 7.318, "close": 7.516, "volume": 54.71, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 7.367, "high": 7.581, "low": 7.366, "close": 7.581, "volume": 29.27, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 7.484, "high": 7.484, "low": 7.272, "close": 7.396, "volume": 123.97, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 7.377, "high": 7.377, "low": 7.377, "close": 7.377, "volume": 9.22, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 7.335, "high": 7.383, "low": 7.197, "close": 7.25, "volume": 51.3, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 7.25, "high": 7.25, "low": 7.25, "close": 7.25, "volume": 0.0, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 7.319, "high": 7.319, "low": 7.319, "close": 7.319, "volume": 27.59, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 7.28, "high": 7.28, "low": 7.28, "close": 7.28, "volume": 4.86, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 7.28, "high": 7.28, "low": 7.28, "close": 7.28, "volume": 0.0, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 7.28, "high": 7.28, "low": 7.28, "close": 7.28, "volume": 0.0, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 7.28, "high": 7.28, "low": 7.28, "close": 7.28, "volume": 0.0, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 7.228, "high": 7.228, "low": 7.228, "close": 7.228, "volume": 3.92, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 7.269, "high": 7.472, "low": 7.269, "close": 7.472, "volume": 12.72, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 7.535, "high": 7.619, "low": 7.484, "close": 7.619, "volume": 29.95, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 7.641, "high": 7.757, "low": 7.641, "close": 7.757, "volume": 26.06, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 7.639, "high": 7.706, "low": 7.598, "close": 7.706, "volume": 122.9, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 7.728, "high": 7.734, "low": 7.728, "close": 7.734, "volume": 29.04, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 7.714, "high": 7.732, "low": 7.559, "close": 7.559, "volume": 56.71, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 7.522, "high": 7.53, "low": 7.485, "close": 7.53, "volume": 37.75, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 7.507, "high": 7.531, "low": 7.475, "close": 7.475, "volume": 69.86, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 7.467, "high": 7.467, "low": 7.467, "close": 7.467, "volume": 2.48, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 7.467, "high": 7.467, "low": 7.467, "close": 7.467, "volume": 0.0, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 7.441, "high": 7.441, "low": 7.379, "close": 7.379, "volume": 24.06, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 7.373, "high": 7.373, "low": 7.366, "close": 7.373, "volume": 29.09, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 7.366, "high": 7.366, "low": 7.366, "close": 7.366, "volume": 2.48, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 7.202, "high": 7.216, "low": 7.202, "close": 7.216, "volume": 225.79, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 7.317, "high": 7.317, "low": 7.306, "close": 7.313, "volume": 7.29, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 7.216, "high": 7.216, "low": 7.115, "close": 7.168, "volume": 97.59, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 7.065, "high": 7.248, "low": 7.065, "close": 7.24, "volume": 12.04, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 7.247, "high": 7.307, "low": 7.239, "close": 7.307, "volume": 10.19, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 7.321, "high": 7.359, "low": 7.321, "close": 7.359, "volume": 80.59, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 7.249, "high": 7.249, "low": 7.249, "close": 7.249, "volume": 4.64, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 7.268, "high": 7.268, "low": 7.267, "close": 7.267, "volume": 564.04, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 7.267, "high": 7.267, "low": 7.267, "close": 7.267, "volume": 0.0, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 7.289, "high": 7.29, "low": 7.289, "close": 7.29, "volume": 17.75, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 7.29, "high": 7.29, "low": 7.29, "close": 7.29, "volume": 0.0, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 7.19, "high": 7.19, "low": 7.059, "close": 7.059, "volume": 45.09, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 7.037, "high": 7.101, "low": 6.877, "close": 6.877, "volume": 376.13, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 6.932, "high": 6.99, "low": 6.871, "close": 6.99, "volume": 136.28, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 6.871, "high": 6.871, "low": 6.871, "close": 6.871, "volume": 134.52, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 6.905, "high": 6.95, "low": 6.881, "close": 6.881, "volume": 515.95, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 6.87, "high": 6.87, "low": 6.837, "close": 6.837, "volume": 430.39, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 6.833, "high": 6.833, "low": 6.833, "close": 6.833, "volume": 2.79, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 7.06, "high": 7.117, "low": 7.06, "close": 7.117, "volume": 35.05, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 6.97, "high": 6.97, "low": 6.97, "close": 6.97, "volume": 2.9, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 7.153, "high": 7.154, "low": 7.008, "close": 7.154, "volume": 1248.86, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 7.235, "high": 7.236, "low": 7.235, "close": 7.236, "volume": 5.72, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 7.236, "high": 7.236, "low": 7.236, "close": 7.236, "volume": 0.0, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 7.358, "high": 7.358, "low": 7.358, "close": 7.358, "volume": 1.35, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 7.064, "high": 7.138, "low": 7.064, "close": 7.137, "volume": 29.24, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 7.137, "high": 7.137, "low": 7.137, "close": 7.137, "volume": 0.0, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 7.155, "high": 7.289, "low": 7.155, "close": 7.289, "volume": 22.11, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 7.289, "high": 7.289, "low": 7.289, "close": 7.289, "volume": 0.0, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 7.289, "high": 7.289, "low": 7.289, "close": 7.289, "volume": 0.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 7.289, "high": 7.289, "low": 7.289, "close": 7.289, "volume": 0.0, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 7.289, "high": 7.289, "low": 7.289, "close": 7.289, "volume": 0.0, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 7.289, "high": 7.289, "low": 7.289, "close": 7.289, "volume": 0.0, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 7.142, "high": 7.142, "low": 7.0, "close": 7.0, "volume": 3.01, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 6.99, "high": 6.99, "low": 6.775, "close": 6.775, "volume": 1390.03, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 6.726, "high": 6.756, "low": 6.567, "close": 6.567, "volume": 661.64, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 6.771, "high": 6.771, "low": 6.771, "close": 6.771, "volume": 14.74, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 6.561, "high": 6.561, "low": 6.507, "close": 6.507, "volume": 58.82, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 6.507, "high": 6.507, "low": 6.507, "close": 6.507, "volume": 0.0, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 6.507, "high": 6.507, "low": 6.507, "close": 6.507, "volume": 0.0, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 6.507, "high": 6.507, "low": 6.507, "close": 6.507, "volume": 0.0, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 6.527, "high": 6.527, "low": 6.527, "close": 6.527, "volume": 0.4, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 6.732, "high": 6.732, "low": 6.732, "close": 6.732, "volume": 0.25, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 6.519, "high": 6.766, "low": 6.519, "close": 6.766, "volume": 8.63, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 6.691, "high": 6.691, "low": 6.69, "close": 6.69, "volume": 750.31, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 6.713, "high": 6.771, "low": 6.713, "close": 6.771, "volume": 160.16, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 6.717, "high": 6.717, "low": 6.717, "close": 6.717, "volume": 2.23, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 6.717, "high": 6.717, "low": 6.717, "close": 6.717, "volume": 0.0, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 6.503, "high": 6.503, "low": 6.5, "close": 6.5, "volume": 15.0, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 6.491, "high": 6.491, "low": 6.019, "close": 6.267, "volume": 301.21, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 6.493, "high": 6.493, "low": 6.493, "close": 6.493, "volume": 1.59, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 6.493, "high": 6.493, "low": 6.493, "close": 6.493, "volume": 0.0, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 6.313, "high": 6.313, "low": 6.313, "close": 6.313, "volume": 7.15, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 6.107, "high": 6.107, "low": 6.006, "close": 6.006, "volume": 9.48, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 6.119, "high": 6.347, "low": 6.08, "close": 6.347, "volume": 35.71, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 6.232, "high": 6.232, "low": 6.232, "close": 6.232, "volume": 0.72, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 6.347, "high": 6.365, "low": 6.347, "close": 6.365, "volume": 4.82, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 6.365, "high": 6.365, "low": 6.365, "close": 6.365, "volume": 0.0, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 6.21, "high": 6.481, "low": 6.178, "close": 6.481, "volume": 196.37, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 6.371, "high": 6.371, "low": 6.371, "close": 6.371, "volume": 7.0, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 6.499, "high": 6.503, "low": 6.499, "close": 6.503, "volume": 9.37, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 6.607, "high": 6.607, "low": 6.572, "close": 6.572, "volume": 2.51, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 6.329, "high": 6.329, "low": 6.329, "close": 6.329, "volume": 2.49, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 6.567, "high": 6.567, "low": 6.567, "close": 6.567, "volume": 1.52, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 6.567, "high": 6.567, "low": 6.567, "close": 6.567, "volume": 0.0, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 6.567, "high": 6.567, "low": 6.567, "close": 6.567, "volume": 0.0, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 6.567, "high": 6.567, "low": 6.567, "close": 6.567, "volume": 0.0, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 6.584, "high": 6.584, "low": 6.584, "close": 6.584, "volume": 189.51, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 6.617, "high": 6.617, "low": 6.617, "close": 6.617, "volume": 0.45, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 6.617, "high": 6.617, "low": 6.617, "close": 6.617, "volume": 0.0, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 6.357, "high": 6.357, "low": 6.357, "close": 6.357, "volume": 32.18, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 6.301, "high": 6.301, "low": 6.301, "close": 6.301, "volume": 2.43, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 6.269, "high": 6.269, "low": 6.269, "close": 6.269, "volume": 59.0, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 6.269, "high": 6.269, "low": 6.269, "close": 6.269, "volume": 0.0, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 6.239, "high": 6.239, "low": 6.237, "close": 6.237, "volume": 40.92, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 6.224, "high": 6.225, "low": 6.158, "close": 6.158, "volume": 23.0, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 6.157, "high": 6.157, "low": 6.143, "close": 6.143, "volume": 31.17, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 6.143, "high": 6.2, "low": 6.143, "close": 6.2, "volume": 15.53, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 6.045, "high": 6.101, "low": 6.045, "close": 6.101, "volume": 3.27, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 6.115, "high": 6.115, "low": 6.006, "close": 6.091, "volume": 38.9, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 6.16, "high": 6.183, "low": 6.16, "close": 6.181, "volume": 15.69, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 6.072, "high": 6.072, "low": 6.072, "close": 6.072, "volume": 3.91, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 6.072, "high": 6.072, "low": 6.072, "close": 6.072, "volume": 0.0, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 6.072, "high": 6.072, "low": 6.072, "close": 6.072, "volume": 0.0, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 3.94, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 6.003, "high": 6.003, "low": 6.0, "close": 6.0, "volume": 297.6, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 6.0, "high": 6.0, "low": 5.956, "close": 5.956, "volume": 297.88, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 5.959, "high": 5.971, "low": 5.925, "close": 5.925, "volume": 12.0, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 5.99, "high": 6.327, "low": 5.99, "close": 6.327, "volume": 157.35, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 6.156, "high": 6.156, "low": 6.154, "close": 6.154, "volume": 10.75, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 100.0, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 6.154, "high": 6.154, "low": 6.154, "close": 6.154, "volume": 0.0, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 6.233, "high": 6.247, "low": 6.233, "close": 6.247, "volume": 6942.66, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 6.247, "high": 6.247, "low": 6.247, "close": 6.247, "volume": 0.0, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 6.247, "high": 6.247, "low": 6.247, "close": 6.247, "volume": 0.0, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 6.247, "high": 6.247, "low": 6.247, "close": 6.247, "volume": 0.0, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 6.247, "high": 6.247, "low": 6.247, "close": 6.247, "volume": 0.0, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 6.313, "high": 6.313, "low": 6.313, "close": 6.313, "volume": 7.92, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 6.313, "high": 6.313, "low": 6.313, "close": 6.313, "volume": 0.0, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 6.313, "high": 6.313, "low": 6.313, "close": 6.313, "volume": 0.0, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 6.313, "high": 6.313, "low": 6.313, "close": 6.313, "volume": 0.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 6.23, "high": 6.23, "low": 6.075, "close": 6.075, "volume": 19.29, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 6.075, "high": 6.075, "low": 6.075, "close": 6.075, "volume": 0.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 6.269, "high": 6.269, "low": 6.269, "close": 6.269, "volume": 31.8, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 6.27, "high": 6.27, "low": 6.27, "close": 6.27, "volume": 9.7, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 6.272, "high": 6.272, "low": 6.27, "close": 6.27, "volume": 387.85, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 6.27, "high": 6.27, "low": 6.27, "close": 6.27, "volume": 0.0, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 6.142, "high": 6.156, "low": 6.056, "close": 6.056, "volume": 55.41, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 4.87, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 6.179, "high": 6.179, "low": 6.179, "close": 6.179, "volume": 0.0, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 6.198, "high": 6.282, "low": 6.198, "close": 6.282, "volume": 26.02, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 6.273, "high": 6.273, "low": 6.273, "close": 6.273, "volume": 8.15, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 6.189, "high": 6.189, "low": 6.188, "close": 6.188, "volume": 10.78, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 6.188, "high": 6.188, "low": 6.188, "close": 6.188, "volume": 0.0, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 6.175, "high": 6.175, "low": 6.166, "close": 6.166, "volume": 11.27, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 6.166, "high": 6.166, "low": 6.166, "close": 6.166, "volume": 0.0, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 6.356, "high": 6.468, "low": 6.253, "close": 6.468, "volume": 15.04, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 6.4, "high": 6.4, "low": 6.4, "close": 6.4, "volume": 312.5, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 6.4, "high": 6.4, "low": 6.4, "close": 6.4, "volume": 0.0, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 6.357, "high": 6.357, "low": 6.225, "close": 6.225, "volume": 21.96, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 6.246, "high": 6.246, "low": 6.244, "close": 6.244, "volume": 21.4, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 6.28, "high": 6.28, "low": 6.28, "close": 6.28, "volume": 2.38, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 6.175, "high": 6.182, "low": 6.133, "close": 6.182, "volume": 6.7, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 6.132, "high": 6.146, "low": 6.132, "close": 6.146, "volume": 30.49, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 0.0, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 0.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 6.146, "high": 6.146, "low": 6.146, "close": 6.146, "volume": 0.0, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 6.15, "high": 6.241, "low": 6.122, "close": 6.241, "volume": 15.4, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 6.241, "high": 6.241, "low": 6.241, "close": 6.241, "volume": 0.0, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 6.252, "high": 6.252, "low": 6.252, "close": 6.252, "volume": 39.17, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 6.323, "high": 6.363, "low": 6.323, "close": 6.363, "volume": 3.96, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 6.363, "high": 6.415, "low": 6.363, "close": 6.415, "volume": 1093.65, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 6.411, "high": 6.411, "low": 6.293, "close": 6.293, "volume": 14.5, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 6.418, "high": 6.422, "low": 6.308, "close": 6.422, "volume": 50.71, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 6.324, "high": 6.324, "low": 6.324, "close": 6.324, "volume": 28.78, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 6.324, "high": 6.324, "low": 6.324, "close": 6.324, "volume": 0.0, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 6.324, "high": 6.324, "low": 6.324, "close": 6.324, "volume": 0.0, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 6.295, "high": 6.296, "low": 6.295, "close": 6.296, "volume": 420.7, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 6.296, "high": 6.296, "low": 6.296, "close": 6.296, "volume": 0.0, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 6.296, "high": 6.296, "low": 6.296, "close": 6.296, "volume": 0.0, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 6.381, "high": 6.381, "low": 6.381, "close": 6.381, "volume": 3.9, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 6.356, "high": 6.356, "low": 6.356, "close": 6.356, "volume": 11.31, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 6.397, "high": 6.397, "low": 6.397, "close": 6.397, "volume": 15.58, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 6.23, "high": 6.23, "low": 6.229, "close": 6.229, "volume": 38.35, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 6.236, "high": 6.236, "low": 6.204, "close": 6.204, "volume": 5.13, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 6.136, "high": 6.136, "low": 6.136, "close": 6.136, "volume": 1.03, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 6.075, "high": 6.075, "low": 6.075, "close": 6.075, "volume": 6.84, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 6.075, "high": 6.075, "low": 6.075, "close": 6.075, "volume": 0.0, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 6.228, "high": 6.229, "low": 6.228, "close": 6.229, "volume": 18.81, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 6.203, "high": 6.203, "low": 6.203, "close": 6.203, "volume": 8.11, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 6.203, "high": 6.203, "low": 6.203, "close": 6.203, "volume": 0.0, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 6.043, "high": 6.043, "low": 5.962, "close": 5.978, "volume": 149.52, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 5.997, "high": 5.998, "low": 5.944, "close": 5.997, "volume": 206.09, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 5.997, "high": 5.997, "low": 5.997, "close": 5.997, "volume": 0.0, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 6.088, "high": 6.088, "low": 6.088, "close": 6.088, "volume": 2.76, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 6.136, "high": 6.21, "low": 6.136, "close": 6.21, "volume": 7.76, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 6.21, "high": 6.21, "low": 6.21, "close": 6.21, "volume": 0.0, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 6.21, "high": 6.21, "low": 6.21, "close": 6.21, "volume": 0.0, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 6.21, "high": 6.21, "low": 6.21, "close": 6.21, "volume": 0.0, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 6.213, "high": 6.214, "low": 6.213, "close": 6.214, "volume": 94.66, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 6.232, "high": 6.232, "low": 6.232, "close": 6.232, "volume": 72.09, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 6.232, "high": 6.232, "low": 6.232, "close": 6.232, "volume": 0.0, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 6.17, "high": 6.176, "low": 6.17, "close": 6.176, "volume": 12.3, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 6.176, "high": 6.176, "low": 6.176, "close": 6.176, "volume": 0.0, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 6.176, "high": 6.176, "low": 6.176, "close": 6.176, "volume": 0.0, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 6.123, "high": 6.123, "low": 6.123, "close": 6.123, "volume": 2.08, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 6.123, "high": 6.123, "low": 6.123, "close": 6.123, "volume": 0.0, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 6.123, "high": 6.123, "low": 6.123, "close": 6.123, "volume": 0.0, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 6.123, "high": 6.123, "low": 6.123, "close": 6.123, "volume": 0.0, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 6.123, "high": 6.123, "low": 6.123, "close": 6.123, "volume": 0.0, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 6.043, "high": 6.043, "low": 6.043, "close": 6.043, "volume": 1.93, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 11.59, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 6.236, "high": 6.361, "low": 6.236, "close": 6.361, "volume": 16.04, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 6.361, "high": 6.361, "low": 6.361, "close": 6.361, "volume": 0.0, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 6.289, "high": 6.289, "low": 6.269, "close": 6.269, "volume": 87.99, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 6.226, "high": 6.226, "low": 6.225, "close": 6.225, "volume": 2.95, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 6.225, "high": 6.225, "low": 6.225, "close": 6.225, "volume": 0.0, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 6.225, "high": 6.225, "low": 6.225, "close": 6.225, "volume": 0.0, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 6.225, "high": 6.225, "low": 6.225, "close": 6.225, "volume": 0.0, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 6.225, "high": 6.225, "low": 6.225, "close": 6.225, "volume": 0.0, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 6.38, "high": 6.384, "low": 6.38, "close": 6.384, "volume": 20.37, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 6.384, "high": 6.384, "low": 6.384, "close": 6.384, "volume": 0.0, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 6.385, "high": 6.385, "low": 6.286, "close": 6.286, "volume": 15.81, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 6.286, "high": 6.286, "low": 6.286, "close": 6.286, "volume": 0.0, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 6.286, "high": 6.286, "low": 6.286, "close": 6.286, "volume": 0.0, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 6.286, "high": 6.286, "low": 6.286, "close": 6.286, "volume": 0.0, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 6.286, "high": 6.286, "low": 6.286, "close": 6.286, "volume": 0.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 6.171, "high": 6.171, "low": 6.17, "close": 6.17, "volume": 15.39, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 6.17, "high": 6.17, "low": 6.17, "close": 6.17, "volume": 0.0, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 2.6, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 0.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 6.174, "high": 6.174, "low": 6.174, "close": 6.174, "volume": 0.0, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 6.116, "high": 6.116, "low": 6.116, "close": 6.116, "volume": 16.31, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 6.205, "high": 6.205, "low": 6.205, "close": 6.205, "volume": 10.45, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 6.277, "high": 6.277, "low": 6.277, "close": 6.277, "volume": 8.02, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 6.277, "high": 6.277, "low": 6.277, "close": 6.277, "volume": 0.0, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 6.277, "high": 6.277, "low": 6.277, "close": 6.277, "volume": 0.0, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 6.277, "high": 6.277, "low": 6.277, "close": 6.277, "volume": 0.0, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 6.277, "high": 6.277, "low": 6.277, "close": 6.277, "volume": 0.0, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 6.277, "high": 6.277, "low": 6.277, "close": 6.277, "volume": 0.0, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 6.277, "high": 6.277, "low": 6.277, "close": 6.277, "volume": 0.0, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 6.277, "high": 6.277, "low": 6.277, "close": 6.277, "volume": 0.0, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 6.277, "high": 6.277, "low": 6.277, "close": 6.277, "volume": 0.0, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 6.277, "high": 6.277, "low": 6.277, "close": 6.277, "volume": 0.0, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 6.116, "high": 6.116, "low": 6.051, "close": 6.051, "volume": 15.19, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 6.122, "high": 6.122, "low": 6.108, "close": 6.108, "volume": 2.46, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 6.108, "high": 6.108, "low": 6.108, "close": 6.108, "volume": 0.0, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 6.108, "high": 6.108, "low": 6.108, "close": 6.108, "volume": 0.0, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 6.108, "high": 6.108, "low": 6.108, "close": 6.108, "volume": 0.0, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 6.108, "high": 6.108, "low": 6.108, "close": 6.108, "volume": 0.0, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 6.108, "high": 6.108, "low": 6.108, "close": 6.108, "volume": 0.0, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 6.25, "high": 6.29, "low": 6.25, "close": 6.29, "volume": 11.33, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 0.0, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 0.0, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 0.0, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 0.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 6.29, "high": 6.29, "low": 6.29, "close": 6.29, "volume": 0.0, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 6.244, "high": 6.352, "low": 6.227, "close": 6.352, "volume": 12.84, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 6.352, "high": 6.352, "low": 6.352, "close": 6.352, "volume": 0.0, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 6.175, "high": 6.175, "low": 6.133, "close": 6.133, "volume": 14.84, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 6.133, "high": 6.133, "low": 6.133, "close": 6.133, "volume": 0.0, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 6.133, "high": 6.133, "low": 6.133, "close": 6.133, "volume": 0.0, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 6.172, "high": 6.172, "low": 6.172, "close": 6.172, "volume": 1.61, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 6.172, "high": 6.172, "low": 6.172, "close": 6.172, "volume": 0.0, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 6.172, "high": 6.172, "low": 6.172, "close": 6.172, "volume": 0.0, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 15.1, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 50.08, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 6.027, "high": 6.027, "low": 6.027, "close": 6.027, "volume": 0.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 6.097, "high": 6.097, "low": 6.097, "close": 6.097, "volume": 1.96, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 6.06, "high": 6.06, "low": 6.0, "close": 6.0, "volume": 506.14, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 6.0, "high": 6.0, "low": 6.0, "close": 6.0, "volume": 0.0, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 6.0, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 0.0, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 0.0, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 0.0, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 0.0, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 0.0, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 6.076, "high": 6.076, "low": 6.076, "close": 6.076, "volume": 0.0, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 6.069, "high": 6.07, "low": 6.069, "close": 6.07, "volume": 9.78, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 6.161, "high": 6.161, "low": 6.161, "close": 6.161, "volume": 1.62, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 6.161, "high": 6.161, "low": 6.161, "close": 6.161, "volume": 0.0, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 6.161, "high": 6.161, "low": 6.161, "close": 6.161, "volume": 0.0, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 6.161, "high": 6.161, "low": 6.161, "close": 6.161, "volume": 0.0, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 6.161, "high": 6.161, "low": 6.161, "close": 6.161, "volume": 0.0, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 6.144, "high": 6.144, "low": 6.144, "close": 6.144, "volume": 0.54, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 6.144, "high": 6.144, "low": 6.144, "close": 6.144, "volume": 0.0, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 6.144, "high": 6.144, "low": 6.144, "close": 6.144, "volume": 0.0, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 6.144, "high": 6.144, "low": 6.144, "close": 6.144, "volume": 0.0, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 6.144, "high": 6.144, "low": 6.144, "close": 6.144, "volume": 0.0, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 6.144, "high": 6.144, "low": 6.144, "close": 6.144, "volume": 0.0, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 6.144, "high": 6.144, "low": 6.144, "close": 6.144, "volume": 0.0, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 6.245, "high": 6.245, "low": 6.245, "close": 6.245, "volume": 2.87, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 6.105, "high": 6.105, "low": 6.105, "close": 6.105, "volume": 7.5, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 6.105, "high": 6.105, "low": 6.105, "close": 6.105, "volume": 0.0, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 6.105, "high": 6.105, "low": 6.105, "close": 6.105, "volume": 0.0, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 8.89, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 2.62, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 6.106, "high": 6.106, "low": 6.106, "close": 6.106, "volume": 0.0, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 6.105, "high": 6.105, "low": 6.105, "close": 6.105, "volume": 0.88, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 6.0, "high": 6.0, "low": 5.624, "close": 5.624, "volume": 1075.55, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 5.624, "high": 5.624, "low": 5.624, "close": 5.624, "volume": 22.56, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 5.623, "high": 5.764, "low": 5.623, "close": 5.623, "volume": 123.16, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 5.612, "high": 5.612, "low": 5.529, "close": 5.529, "volume": 27.57, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 5.5, "high": 5.5, "low": 5.5, "close": 5.5, "volume": 909.09, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 5.5, "high": 5.5, "low": 5.5, "close": 5.5, "volume": 0.0, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 5.671, "high": 5.671, "low": 5.671, "close": 5.671, "volume": 2.2, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 5.671, "high": 5.671, "low": 5.671, "close": 5.671, "volume": 0.0, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 5.671, "high": 5.671, "low": 5.671, "close": 5.671, "volume": 0.0, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 5.671, "high": 5.671, "low": 5.671, "close": 5.671, "volume": 0.0, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 5.671, "high": 5.671, "low": 5.671, "close": 5.671, "volume": 0.0, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 5.671, "high": 5.671, "low": 5.671, "close": 5.671, "volume": 0.0, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 5.515, "high": 5.515, "low": 5.515, "close": 5.515, "volume": 0.25, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 5.515, "high": 5.515, "low": 5.515, "close": 5.515, "volume": 0.0, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 5.515, "high": 5.515, "low": 5.515, "close": 5.515, "volume": 0.0, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 5.515, "high": 5.515, "low": 5.515, "close": 5.515, "volume": 0.0, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 5.515, "high": 5.515, "low": 5.515, "close": 5.515, "volume": 0.0, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 5.602, "high": 5.602, "low": 5.602, "close": 5.602, "volume": 0.89, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 5.45, "high": 5.45, "low": 5.45, "close": 5.45, "volume": 57.61, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 5.45, "high": 5.45, "low": 5.45, "close": 5.45, "volume": 0.87, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 5.45, "high": 5.45, "low": 5.45, "close": 5.45, "volume": 0.0, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 5.45, "high": 5.45, "low": 5.45, "close": 5.45, "volume": 0.0, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 5.639, "high": 5.677, "low": 5.639, "close": 5.677, "volume": 72.45, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 5.548, "high": 5.551, "low": 5.545, "close": 5.551, "volume": 146.32, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 5.551, "high": 5.551, "low": 5.551, "close": 5.551, "volume": 0.0, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 5.619, "high": 5.619, "low": 5.619, "close": 5.619, "volume": 14.67, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 2.67, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 0.0, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 0.0, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 0.0, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 0.0, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 0.0, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 5.437, "high": 5.437, "low": 5.379, "close": 5.379, "volume": 31.41, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 5.379, "high": 5.379, "low": 5.379, "close": 5.379, "volume": 5.56, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 5.379, "high": 5.379, "low": 5.379, "close": 5.379, "volume": 0.0, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 5.379, "high": 5.379, "low": 5.379, "close": 5.379, "volume": 0.0, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 5.379, "high": 5.379, "low": 5.379, "close": 5.379, "volume": 0.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 5.57, "high": 5.604, "low": 5.57, "close": 5.602, "volume": 12.1, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 5.602, "high": 5.602, "low": 5.602, "close": 5.602, "volume": 0.0, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 5.89, "high": 5.89, "low": 5.888, "close": 5.888, "volume": 2.96, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 5.9, "high": 5.9, "low": 5.898, "close": 5.898, "volume": 12.64, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 5.898, "high": 5.898, "low": 5.898, "close": 5.898, "volume": 0.0, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 5.999, "high": 6.033, "low": 5.999, "close": 6.033, "volume": 73.49, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 6.033, "high": 6.033, "low": 6.033, "close": 6.033, "volume": 0.0, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 6.002, "high": 6.01, "low": 5.948, "close": 5.948, "volume": 11.65, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 5.948, "high": 5.948, "low": 5.948, "close": 5.948, "volume": 0.0, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 5.948, "high": 5.948, "low": 5.948, "close": 5.948, "volume": 0.0, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 5.948, "high": 5.948, "low": 5.948, "close": 5.948, "volume": 0.0, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 5.868, "high": 6.015, "low": 5.868, "close": 6.015, "volume": 17.59, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 6.011, "high": 6.011, "low": 6.004, "close": 6.004, "volume": 4.96, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 6.004, "high": 6.004, "low": 6.004, "close": 6.004, "volume": 0.0, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 6.004, "high": 6.004, "low": 6.004, "close": 6.004, "volume": 0.0, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 6.034, "high": 6.034, "low": 6.034, "close": 6.034, "volume": 12.83, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 6.128, "high": 6.188, "low": 6.035, "close": 6.188, "volume": 45.29, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 6.184, "high": 6.184, "low": 6.184, "close": 6.184, "volume": 11.31, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 6.184, "high": 6.184, "low": 6.184, "close": 6.184, "volume": 0.0, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 6.184, "high": 6.184, "low": 6.184, "close": 6.184, "volume": 0.0, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 6.116, "high": 6.116, "low": 6.116, "close": 6.116, "volume": 1.51, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 6.116, "high": 6.116, "low": 6.116, "close": 6.116, "volume": 0.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 6.116, "high": 6.116, "low": 6.116, "close": 6.116, "volume": 0.0, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 6.116, "high": 6.116, "low": 6.116, "close": 6.116, "volume": 0.0, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 6.116, "high": 6.116, "low": 6.116, "close": 6.116, "volume": 0.0, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 6.036, "high": 6.036, "low": 6.036, "close": 6.036, "volume": 5.74, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 6.036, "high": 6.036, "low": 6.036, "close": 6.036, "volume": 0.0, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 5.954, "high": 5.954, "low": 5.954, "close": 5.954, "volume": 3.25, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 5.942, "high": 5.959, "low": 5.942, "close": 5.959, "volume": 8.35, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 5.993, "high": 5.993, "low": 5.992, "close": 5.992, "volume": 882.22, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 6.064, "high": 6.065, "low": 6.064, "close": 6.065, "volume": 20.18, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 6.065, "high": 6.065, "low": 6.065, "close": 6.065, "volume": 0.0, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 6.065, "high": 6.065, "low": 6.065, "close": 6.065, "volume": 0.0, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 6.065, "high": 6.065, "low": 6.065, "close": 6.065, "volume": 0.0, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 6.065, "high": 6.065, "low": 6.065, "close": 6.065, "volume": 0.0, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 6.11, "high": 6.11, "low": 6.104, "close": 6.104, "volume": 17.02, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 6.17, "high": 6.17, "low": 6.17, "close": 6.17, "volume": 2.71, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 6.107, "high": 6.107, "low": 6.106, "close": 6.106, "volume": 3.58, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 6.15, "high": 6.15, "low": 6.15, "close": 6.15, "volume": 1.63, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 6.15, "high": 6.15, "low": 6.129, "close": 6.129, "volume": 539.57, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 6.1, "high": 6.1, "low": 6.065, "close": 6.065, "volume": 17.03, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 6.065, "high": 6.065, "low": 6.065, "close": 6.065, "volume": 0.0, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 6.143, "high": 6.143, "low": 6.053, "close": 6.053, "volume": 105.6, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 6.053, "high": 6.053, "low": 6.053, "close": 6.053, "volume": 0.0, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 6.053, "high": 6.053, "low": 6.053, "close": 6.053, "volume": 0.56, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 6.053, "high": 6.053, "low": 6.053, "close": 6.053, "volume": 0.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 2.73, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 0.0, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 6.047, "high": 6.048, "low": 6.047, "close": 6.048, "volume": 14.88, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 5.969, "high": 5.969, "low": 5.968, "close": 5.968, "volume": 21.14, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 6.052, "high": 6.052, "low": 6.052, "close": 6.052, "volume": 4.95, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 6.052, "high": 6.052, "low": 6.052, "close": 6.052, "volume": 0.0, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 6.041, "high": 6.041, "low": 5.972, "close": 5.972, "volume": 14.67, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 5.972, "high": 5.972, "low": 5.972, "close": 5.972, "volume": 0.0, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 5.953, "high": 5.953, "low": 5.878, "close": 5.878, "volume": 24.48, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 5.977, "high": 5.977, "low": 5.977, "close": 5.977, "volume": 1.7, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 5.977, "high": 5.977, "low": 5.977, "close": 5.977, "volume": 4.96, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 6.029, "high": 6.029, "low": 5.974, "close": 5.974, "volume": 10.2, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 5.974, "high": 5.974, "low": 5.974, "close": 5.974, "volume": 0.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 5.974, "high": 5.974, "low": 5.974, "close": 5.974, "volume": 0.0, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 5.974, "high": 5.974, "low": 5.974, "close": 5.974, "volume": 0.0, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 5.974, "high": 5.974, "low": 5.974, "close": 5.974, "volume": 0.0, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 5.986, "high": 5.986, "low": 5.986, "close": 5.986, "volume": 4.98, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 5.925, "high": 5.925, "low": 5.911, "close": 5.911, "volume": 10.13, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 5.894, "high": 5.894, "low": 5.894, "close": 5.894, "volume": 12.01, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 5.894, "high": 5.894, "low": 5.894, "close": 5.894, "volume": 0.0, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 5.894, "high": 5.894, "low": 5.894, "close": 5.894, "volume": 0.0, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 5.894, "high": 5.894, "low": 5.894, "close": 5.894, "volume": 0.0, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 5.83, "high": 5.83, "low": 5.83, "close": 5.83, "volume": 4.93, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 5.785, "high": 5.785, "low": 5.785, "close": 5.785, "volume": 7.18, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 5.785, "high": 5.785, "low": 5.785, "close": 5.785, "volume": 0.0, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 5.851, "high": 5.852, "low": 5.851, "close": 5.852, "volume": 9.95, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 5.843, "high": 5.843, "low": 5.843, "close": 5.843, "volume": 9.96, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 5.821, "high": 5.821, "low": 5.737, "close": 5.737, "volume": 21.98, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 5.812, "high": 5.813, "low": 5.812, "close": 5.813, "volume": 19.94, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 5.643, "high": 5.643, "low": 5.515, "close": 5.551, "volume": 84.89, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 5.608, "high": 5.609, "low": 5.522, "close": 5.522, "volume": 32.8, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 5.622, "high": 5.622, "low": 5.479, "close": 5.479, "volume": 73.3, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 5.461, "high": 5.507, "low": 5.402, "close": 5.402, "volume": 21.98, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 5.578, "high": 5.578, "low": 5.572, "close": 5.572, "volume": 3.85, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 5.57, "high": 5.571, "low": 5.514, "close": 5.514, "volume": 31.1, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 5.514, "high": 5.514, "low": 5.514, "close": 5.514, "volume": 0.0, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 5.514, "high": 5.514, "low": 5.514, "close": 5.514, "volume": 0.0, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 5.511, "high": 5.511, "low": 5.452, "close": 5.452, "volume": 2.25, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 5.419, "high": 5.419, "low": 5.419, "close": 5.419, "volume": 11.83, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 5.419, "high": 5.419, "low": 5.419, "close": 5.419, "volume": 0.0, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 5.419, "high": 5.419, "low": 5.419, "close": 5.419, "volume": 0.0, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 5.473, "high": 5.526, "low": 5.473, "close": 5.502, "volume": 37.83, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 5.502, "high": 5.502, "low": 5.502, "close": 5.502, "volume": 0.0, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 5.538, "high": 5.539, "low": 5.538, "close": 5.538, "volume": 19.89, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 5.538, "high": 5.538, "low": 5.538, "close": 5.538, "volume": 0.0, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 5.493, "high": 5.493, "low": 5.492, "close": 5.492, "volume": 21.84, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 5.492, "high": 5.492, "low": 5.492, "close": 5.492, "volume": 0.0, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 5.534, "high": 5.534, "low": 5.413, "close": 5.413, "volume": 519.14, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 5.407, "high": 5.41, "low": 5.407, "close": 5.41, "volume": 365.43, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 5.41, "high": 5.41, "low": 5.41, "close": 5.41, "volume": 0.0, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 5.41, "high": 5.41, "low": 5.41, "close": 5.41, "volume": 0.0, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 5.528, "high": 5.532, "low": 5.528, "close": 5.532, "volume": 70.26, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 5.532, "high": 5.532, "low": 5.532, "close": 5.532, "volume": 0.0, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 5.532, "high": 5.532, "low": 5.532, "close": 5.532, "volume": 0.0, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 5.516, "high": 5.516, "low": 5.516, "close": 5.516, "volume": 0.87, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 5.634, "high": 5.634, "low": 5.561, "close": 5.633, "volume": 12.94, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 5.634, "high": 5.634, "low": 5.493, "close": 5.62, "volume": 42.26, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 5.62, "high": 5.62, "low": 5.62, "close": 5.62, "volume": 0.0, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 5.62, "high": 5.62, "low": 5.62, "close": 5.62, "volume": 0.0, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 5.62, "high": 5.62, "low": 5.62, "close": 5.62, "volume": 0.0, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 5.559, "high": 5.559, "low": 5.559, "close": 5.559, "volume": 4.84, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 5.591, "high": 5.662, "low": 5.591, "close": 5.662, "volume": 12.01, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 5.599, "high": 5.599, "low": 5.599, "close": 5.599, "volume": 5.13, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 5.599, "high": 5.599, "low": 5.599, "close": 5.599, "volume": 0.0, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 5.608, "high": 5.608, "low": 5.608, "close": 5.608, "volume": 1.0, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 5.614, "high": 5.614, "low": 5.614, "close": 5.614, "volume": 12.26, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 5.614, "high": 5.614, "low": 5.614, "close": 5.614, "volume": 0.0, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 5.614, "high": 5.614, "low": 5.614, "close": 5.614, "volume": 0.0, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 5.614, "high": 5.614, "low": 5.614, "close": 5.614, "volume": 0.0, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 5.614, "high": 5.614, "low": 5.614, "close": 5.614, "volume": 0.0, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 5.54, "high": 5.54, "low": 5.539, "close": 5.539, "volume": 18.86, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 5.539, "high": 5.539, "low": 5.539, "close": 5.539, "volume": 0.0, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 5.539, "high": 5.539, "low": 5.539, "close": 5.539, "volume": 0.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 5.539, "high": 5.539, "low": 5.539, "close": 5.539, "volume": 0.0, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 5.539, "high": 5.539, "low": 5.539, "close": 5.539, "volume": 0.0, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 5.513, "high": 5.513, "low": 5.368, "close": 5.368, "volume": 68.32, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 5.404, "high": 5.405, "low": 5.368, "close": 5.368, "volume": 37.95, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 5.544, "high": 5.544, "low": 5.531, "close": 5.531, "volume": 19.86, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 5.587, "high": 5.587, "low": 5.587, "close": 5.587, "volume": 0.33, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 5.587, "high": 5.587, "low": 5.587, "close": 5.587, "volume": 0.0, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 5.587, "high": 5.587, "low": 5.587, "close": 5.587, "volume": 0.0, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 5.587, "high": 5.587, "low": 5.587, "close": 5.587, "volume": 0.0, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 5.587, "high": 5.587, "low": 5.587, "close": 5.587, "volume": 0.0, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 5.534, "high": 5.534, "low": 5.417, "close": 5.417, "volume": 13.27, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 5.417, "high": 5.417, "low": 5.417, "close": 5.417, "volume": 0.0, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 5.378, "high": 5.378, "low": 5.378, "close": 5.378, "volume": 0.91, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 5.378, "high": 5.378, "low": 5.378, "close": 5.378, "volume": 0.0, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 5.378, "high": 5.378, "low": 5.378, "close": 5.378, "volume": 0.0, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 5.378, "high": 5.378, "low": 5.378, "close": 5.378, "volume": 0.0, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 5.378, "high": 5.378, "low": 5.378, "close": 5.378, "volume": 0.0, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 5.378, "high": 5.378, "low": 5.378, "close": 5.378, "volume": 0.0, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 5.652, "high": 5.658, "low": 5.574, "close": 5.658, "volume": 20.97, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 5.658, "high": 5.658, "low": 5.658, "close": 5.658, "volume": 0.0, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 5.658, "high": 5.658, "low": 5.658, "close": 5.658, "volume": 0.0, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 5.739, "high": 5.739, "low": 5.638, "close": 5.668, "volume": 4.16, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 5.793, "high": 5.793, "low": 5.793, "close": 5.793, "volume": 1.76, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 5.793, "high": 5.793, "low": 5.793, "close": 5.793, "volume": 0.0, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 5.793, "high": 5.793, "low": 5.793, "close": 5.793, "volume": 0.0, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 5.793, "high": 5.793, "low": 5.793, "close": 5.793, "volume": 0.0, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 5.644, "high": 5.644, "low": 5.644, "close": 5.644, "volume": 2.73, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 5.609, "high": 5.633, "low": 5.609, "close": 5.633, "volume": 29.18, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 5.644, "high": 5.644, "low": 5.644, "close": 5.644, "volume": 9.88, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 5.688, "high": 5.688, "low": 5.571, "close": 5.571, "volume": 31.58, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 5.639, "high": 5.639, "low": 5.567, "close": 5.567, "volume": 13.57, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 5.567, "high": 5.567, "low": 5.567, "close": 5.567, "volume": 0.0, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 5.567, "high": 5.567, "low": 5.567, "close": 5.567, "volume": 0.0, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 5.567, "high": 5.567, "low": 5.567, "close": 5.567, "volume": 0.0, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 5.567, "high": 5.567, "low": 5.567, "close": 5.567, "volume": 0.0, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 5.567, "high": 5.567, "low": 5.567, "close": 5.567, "volume": 0.0, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 5.584, "high": 5.584, "low": 5.584, "close": 5.584, "volume": 0.25, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 5.532, "high": 5.532, "low": 5.532, "close": 5.532, "volume": 29.2, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 5.496, "high": 5.496, "low": 5.435, "close": 5.435, "volume": 3.94, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 5.487, "high": 5.487, "low": 5.462, "close": 5.463, "volume": 2.9, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 5.463, "high": 5.463, "low": 5.463, "close": 5.463, "volume": 0.0, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 5.451, "high": 5.451, "low": 5.451, "close": 5.451, "volume": 14.92, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 5.451, "high": 5.451, "low": 5.451, "close": 5.451, "volume": 0.0, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 5.451, "high": 5.451, "low": 5.451, "close": 5.451, "volume": 0.0, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 5.532, "high": 5.532, "low": 5.532, "close": 5.532, "volume": 0.56, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 5.532, "high": 5.532, "low": 5.532, "close": 5.532, "volume": 0.0, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 5.532, "high": 5.532, "low": 5.532, "close": 5.532, "volume": 0.0, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 5.532, "high": 5.532, "low": 5.532, "close": 5.532, "volume": 0.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 5.478, "high": 5.478, "low": 5.478, "close": 5.478, "volume": 1.34, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 5.565, "high": 5.566, "low": 5.565, "close": 5.566, "volume": 174.96, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 5.489, "high": 5.489, "low": 5.489, "close": 5.489, "volume": 12.99, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 5.525, "high": 5.707, "low": 5.523, "close": 5.651, "volume": 65.09, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 5.747, "high": 5.931, "low": 5.747, "close": 5.931, "volume": 30.56, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 5.95, "high": 5.95, "low": 5.856, "close": 5.856, "volume": 7.25, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 5.856, "high": 5.856, "low": 5.856, "close": 5.856, "volume": 0.0, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 5.818, "high": 5.836, "low": 5.818, "close": 5.836, "volume": 21.3, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 5.801, "high": 5.801, "low": 5.801, "close": 5.801, "volume": 2.28, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 5.72, "high": 5.72, "low": 5.654, "close": 5.654, "volume": 9.39, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 5.786, "high": 5.787, "low": 5.786, "close": 5.787, "volume": 9.24, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 5.787, "high": 5.787, "low": 5.787, "close": 5.787, "volume": 0.0, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 5.655, "high": 5.655, "low": 5.654, "close": 5.654, "volume": 6.66, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 5.654, "high": 5.693, "low": 5.578, "close": 5.692, "volume": 33.78, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 5.698, "high": 5.73, "low": 5.618, "close": 5.618, "volume": 13.07, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 5.618, "high": 5.618, "low": 5.618, "close": 5.618, "volume": 0.0, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 5.618, "high": 5.618, "low": 5.618, "close": 5.618, "volume": 0.0, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 5.618, "high": 5.618, "low": 5.618, "close": 5.618, "volume": 0.0, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 5.663, "high": 5.663, "low": 5.662, "close": 5.663, "volume": 17.9, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 5.599, "high": 5.599, "low": 5.599, "close": 5.599, "volume": 4.78, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 5.564, "high": 5.617, "low": 5.564, "close": 5.596, "volume": 31.0, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 5.596, "high": 5.596, "low": 5.556, "close": 5.577, "volume": 24.1, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 5.577, "high": 5.577, "low": 5.577, "close": 5.577, "volume": 0.0, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 5.542, "high": 5.542, "low": 5.536, "close": 5.536, "volume": 12.06, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 5.55, "high": 5.55, "low": 5.55, "close": 5.55, "volume": 1.8, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 5.55, "high": 5.55, "low": 5.55, "close": 5.55, "volume": 0.0, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 5.573, "high": 5.573, "low": 5.538, "close": 5.538, "volume": 32.3, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 5.556, "high": 5.556, "low": 5.536, "close": 5.536, "volume": 1.67, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 5.536, "high": 5.536, "low": 5.536, "close": 5.536, "volume": 0.0, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 5.536, "high": 5.536, "low": 5.536, "close": 5.536, "volume": 0.0, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 5.729, "high": 5.775, "low": 5.681, "close": 5.681, "volume": 67.65, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 5.741, "high": 5.836, "low": 5.672, "close": 5.836, "volume": 57.17, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 5.8, "high": 5.893, "low": 5.75, "close": 5.772, "volume": 93.08, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 5.733, "high": 5.762, "low": 5.685, "close": 5.762, "volume": 40.76, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 5.762, "high": 5.762, "low": 5.762, "close": 5.762, "volume": 0.0, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 5.658, "high": 5.658, "low": 5.611, "close": 5.625, "volume": 19.19, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 5.646, "high": 5.647, "low": 5.504, "close": 5.504, "volume": 186.81, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 5.47, "high": 5.518, "low": 5.47, "close": 5.49, "volume": 25.07, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 5.428, "high": 5.47, "low": 5.389, "close": 5.389, "volume": 59.54, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 5.367, "high": 5.367, "low": 5.304, "close": 5.347, "volume": 100.8, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 5.357, "high": 5.357, "low": 5.357, "close": 5.357, "volume": 1.87, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 5.357, "high": 5.357, "low": 5.357, "close": 5.357, "volume": 0.0, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 5.38, "high": 5.38, "low": 5.38, "close": 5.38, "volume": 9.27, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 5.38, "high": 5.38, "low": 5.38, "close": 5.38, "volume": 0.0, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 5.334, "high": 5.334, "low": 5.334, "close": 5.334, "volume": 16.74, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 5.334, "high": 5.334, "low": 5.334, "close": 5.334, "volume": 0.0, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 5.334, "high": 5.334, "low": 5.334, "close": 5.334, "volume": 0.0, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 5.389, "high": 5.393, "low": 5.389, "close": 5.393, "volume": 13.52, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 5.393, "high": 5.393, "low": 5.393, "close": 5.393, "volume": 0.0, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 5.315, "high": 5.379, "low": 5.315, "close": 5.379, "volume": 4.53, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 5.358, "high": 5.358, "low": 5.32, "close": 5.32, "volume": 6.7, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 5.396, "high": 5.399, "low": 5.396, "close": 5.399, "volume": 260.0, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 5.381, "high": 5.381, "low": 5.307, "close": 5.343, "volume": 73.09, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 5.392, "high": 5.393, "low": 5.392, "close": 5.393, "volume": 1.48, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 5.415, "high": 5.438, "low": 5.415, "close": 5.438, "volume": 19.83, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 5.438, "high": 5.438, "low": 5.438, "close": 5.438, "volume": 0.0, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 5.438, "high": 5.438, "low": 5.438, "close": 5.438, "volume": 0.0, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 5.494, "high": 5.532, "low": 5.494, "close": 5.532, "volume": 116.46, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 5.603, "high": 5.603, "low": 5.529, "close": 5.529, "volume": 5.44, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 5.537, "high": 5.537, "low": 5.537, "close": 5.537, "volume": 1.8, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 5.537, "high": 5.537, "low": 5.537, "close": 5.537, "volume": 0.0, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 5.439, "high": 5.524, "low": 5.439, "close": 5.524, "volume": 5.75, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 5.524, "high": 5.524, "low": 5.524, "close": 5.524, "volume": 0.0, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 5.524, "high": 5.524, "low": 5.524, "close": 5.524, "volume": 0.0, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 5.524, "high": 5.524, "low": 5.524, "close": 5.524, "volume": 0.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 5.524, "high": 5.524, "low": 5.524, "close": 5.524, "volume": 0.0, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 5.524, "high": 5.524, "low": 5.524, "close": 5.524, "volume": 0.0, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 5.52, "high": 5.52, "low": 5.52, "close": 5.52, "volume": 10.1, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 5.52, "high": 5.52, "low": 5.52, "close": 5.52, "volume": 0.0, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 5.609, "high": 5.623, "low": 5.609, "close": 5.623, "volume": 48.38, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 5.566, "high": 5.566, "low": 5.566, "close": 5.566, "volume": 2.99, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 5.566, "high": 5.566, "low": 5.566, "close": 5.566, "volume": 0.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 5.566, "high": 5.566, "low": 5.566, "close": 5.566, "volume": 0.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 5.596, "high": 5.596, "low": 5.596, "close": 5.596, "volume": 3.03, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 5.596, "high": 5.596, "low": 5.596, "close": 5.596, "volume": 0.87, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 5.443, "high": 5.443, "low": 5.254, "close": 5.254, "volume": 41.02, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 5.27, "high": 5.297, "low": 5.224, "close": 5.297, "volume": 65.71, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 5.34, "high": 5.34, "low": 5.3, "close": 5.3, "volume": 918.95, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 5.34, "high": 5.341, "low": 5.323, "close": 5.323, "volume": 29.37, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 5.328, "high": 5.329, "low": 5.308, "close": 5.308, "volume": 11.87, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 5.342, "high": 5.342, "low": 5.342, "close": 5.342, "volume": 1.87, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 5.328, "high": 5.371, "low": 5.328, "close": 5.371, "volume": 10.79, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 5.405, "high": 5.406, "low": 5.405, "close": 5.406, "volume": 15.19, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 5.406, "high": 5.406, "low": 5.406, "close": 5.406, "volume": 0.0, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 5.406, "high": 5.406, "low": 5.406, "close": 5.406, "volume": 0.0, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 5.406, "high": 5.406, "low": 5.406, "close": 5.406, "volume": 0.0, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 5.406, "high": 5.406, "low": 5.406, "close": 5.406, "volume": 0.0, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 5.406, "high": 5.406, "low": 5.406, "close": 5.406, "volume": 0.0, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 5.406, "high": 5.406, "low": 5.406, "close": 5.406, "volume": 0.0, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 5.406, "high": 5.406, "low": 5.406, "close": 5.406, "volume": 0.0, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 5.406, "high": 5.406, "low": 5.406, "close": 5.406, "volume": 0.0, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 5.454, "high": 5.454, "low": 5.386, "close": 5.421, "volume": 9.24, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 5.455, "high": 5.538, "low": 5.412, "close": 5.502, "volume": 21.83, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 5.502, "high": 5.502, "low": 5.502, "close": 5.502, "volume": 0.0, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 5.459, "high": 5.459, "low": 5.459, "close": 5.459, "volume": 1.22, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 5.49, "high": 5.491, "low": 5.468, "close": 5.468, "volume": 5.46, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 5.456, "high": 5.457, "low": 5.456, "close": 5.457, "volume": 1.83, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 5.457, "high": 5.457, "low": 5.457, "close": 5.457, "volume": 0.0, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 5.457, "high": 5.457, "low": 5.457, "close": 5.457, "volume": 0.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 5.457, "high": 5.457, "low": 5.457, "close": 5.457, "volume": 0.0, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 5.441, "high": 5.531, "low": 5.441, "close": 5.519, "volume": 5.44, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 5.506, "high": 5.506, "low": 5.494, "close": 5.494, "volume": 3.63, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 5.494, "high": 5.494, "low": 5.494, "close": 5.494, "volume": 0.0, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 5.494, "high": 5.494, "low": 5.494, "close": 5.494, "volume": 0.0, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 5.494, "high": 5.494, "low": 5.494, "close": 5.494, "volume": 11.41, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 5.494, "high": 5.494, "low": 5.494, "close": 5.494, "volume": 0.0, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 5.494, "high": 5.494, "low": 5.494, "close": 5.494, "volume": 0.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 25.35, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 5.474, "high": 5.474, "low": 5.474, "close": 5.474, "volume": 0.0, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 5.351, "high": 5.351, "low": 5.351, "close": 5.351, "volume": 10.55, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 5.379, "high": 5.432, "low": 5.379, "close": 5.432, "volume": 21.52, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 5.432, "high": 5.432, "low": 5.432, "close": 5.432, "volume": 0.0, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 5.432, "high": 5.432, "low": 5.432, "close": 5.432, "volume": 0.0, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 5.432, "high": 5.432, "low": 5.432, "close": 5.432, "volume": 0.0, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 5.394, "high": 5.394, "low": 5.394, "close": 5.394, "volume": 3.28, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 5.359, "high": 5.359, "low": 5.359, "close": 5.359, "volume": 13.51, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 5.359, "high": 5.359, "low": 5.359, "close": 5.359, "volume": 0.0, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 5.329, "high": 5.329, "low": 5.329, "close": 5.329, "volume": 4.29, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 5.32, "high": 5.32, "low": 5.32, "close": 5.32, "volume": 3.0, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 5.301, "high": 5.301, "low": 5.301, "close": 5.301, "volume": 4.45, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 5.3, "high": 5.3, "low": 5.3, "close": 5.3, "volume": 51.58, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 5.264, "high": 5.264, "low": 5.254, "close": 5.257, "volume": 7.84, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 5.332, "high": 5.351, "low": 5.332, "close": 5.351, "volume": 17.63, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 5.363, "high": 5.398, "low": 5.363, "close": 5.398, "volume": 8.74, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 5.454, "high": 5.454, "low": 5.454, "close": 5.454, "volume": 4.27, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 5.454, "high": 5.454, "low": 5.454, "close": 5.454, "volume": 0.0, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 5.454, "high": 5.454, "low": 5.454, "close": 5.454, "volume": 0.0, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 5.454, "high": 5.454, "low": 5.454, "close": 5.454, "volume": 0.0, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 5.411, "high": 5.412, "low": 5.411, "close": 5.412, "volume": 2.3, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 5.412, "high": 5.412, "low": 5.412, "close": 5.412, "volume": 0.0, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 5.412, "high": 5.412, "low": 5.412, "close": 5.412, "volume": 0.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 5.361, "high": 5.361, "low": 5.361, "close": 5.361, "volume": 0.62, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 5.361, "high": 5.361, "low": 5.361, "close": 5.361, "volume": 0.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 5.355, "high": 5.355, "low": 5.355, "close": 5.355, "volume": 186.74, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 5.355, "high": 5.355, "low": 5.355, "close": 5.355, "volume": 0.0, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 5.355, "high": 5.355, "low": 5.355, "close": 5.355, "volume": 0.0, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 5.345, "high": 5.345, "low": 5.256, "close": 5.256, "volume": 25.87, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 5.205, "high": 5.205, "low": 5.1, "close": 5.14, "volume": 221.59, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 5.088, "high": 5.126, "low": 5.004, "close": 5.043, "volume": 589.39, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 5.064, "high": 5.064, "low": 5.045, "close": 5.045, "volume": 10.9, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 5.006, "high": 5.006, "low": 4.976, "close": 4.976, "volume": 1331.58, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 5.101, "high": 5.116, "low": 5.101, "close": 5.116, "volume": 9.01, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 5.05, "high": 5.068, "low": 5.049, "close": 5.068, "volume": 18.55, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 5.018, "high": 5.018, "low": 5.018, "close": 5.018, "volume": 0.5, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 5.009, "high": 5.009, "low": 5.009, "close": 5.009, "volume": 2.98, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 5.057, "high": 5.102, "low": 5.057, "close": 5.1, "volume": 45.49, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 5.082, "high": 5.112, "low": 5.028, "close": 5.028, "volume": 25.27, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 4.979, "high": 4.979, "low": 4.979, "close": 4.979, "volume": 30.44, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 4.979, "high": 4.979, "low": 4.979, "close": 4.979, "volume": 0.0, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 4.979, "high": 4.979, "low": 4.979, "close": 4.979, "volume": 0.0, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 4.972, "high": 4.988, "low": 4.941, "close": 4.988, "volume": 278.02, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 4.992, "high": 4.992, "low": 4.992, "close": 4.992, "volume": 4.56, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 5.027, "high": 5.032, "low": 5.027, "close": 5.032, "volume": 10.58, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 4.999, "high": 5.0, "low": 4.999, "close": 5.0, "volume": 2955.36, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 5.042, "high": 5.042, "low": 5.042, "close": 5.042, "volume": 3.65, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 5.043, "high": 5.043, "low": 5.043, "close": 5.043, "volume": 3.44, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 5.043, "high": 5.043, "low": 5.043, "close": 5.043, "volume": 0.0, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 5.043, "high": 5.043, "low": 5.043, "close": 5.043, "volume": 0.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 5.137, "high": 5.137, "low": 5.137, "close": 5.137, "volume": 2.91, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 5.186, "high": 5.186, "low": 5.13, "close": 5.152, "volume": 18.87, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 5.1, "high": 5.135, "low": 5.1, "close": 5.135, "volume": 6.87, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 5.235, "high": 5.235, "low": 5.235, "close": 5.235, "volume": 3.59, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 5.235, "high": 5.235, "low": 5.235, "close": 5.235, "volume": 0.0, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 5.235, "high": 5.235, "low": 5.235, "close": 5.235, "volume": 0.0, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 5.235, "high": 5.235, "low": 5.235, "close": 5.235, "volume": 0.0, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 5.235, "high": 5.235, "low": 5.235, "close": 5.235, "volume": 0.0, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 5.235, "high": 5.235, "low": 5.235, "close": 5.235, "volume": 0.0, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 5.181, "high": 5.181, "low": 5.181, "close": 5.181, "volume": 0.87, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 5.181, "high": 5.181, "low": 5.181, "close": 5.181, "volume": 0.0, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 5.158, "high": 5.158, "low": 5.158, "close": 5.158, "volume": 4.95, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 5.158, "high": 5.158, "low": 5.158, "close": 5.158, "volume": 0.0, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 5.158, "high": 5.158, "low": 5.158, "close": 5.158, "volume": 0.0, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 5.158, "high": 5.158, "low": 5.158, "close": 5.158, "volume": 0.0, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 5.158, "high": 5.158, "low": 5.158, "close": 5.158, "volume": 0.0, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 5.13, "high": 5.13, "low": 5.09, "close": 5.09, "volume": 19.07, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 5.08, "high": 5.08, "low": 5.08, "close": 5.08, "volume": 3.62, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 5.08, "high": 5.08, "low": 5.08, "close": 5.08, "volume": 0.0, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 5.08, "high": 5.08, "low": 5.08, "close": 5.08, "volume": 0.0, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 5.08, "high": 5.08, "low": 5.08, "close": 5.08, "volume": 0.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 5.043, "high": 5.043, "low": 5.043, "close": 5.043, "volume": 4.08, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 5.043, "high": 5.043, "low": 5.043, "close": 5.043, "volume": 0.0, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 5.043, "high": 5.043, "low": 5.043, "close": 5.043, "volume": 0.0, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 5.109, "high": 5.109, "low": 5.109, "close": 5.109, "volume": 2.91, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 5.137, "high": 5.138, "low": 5.137, "close": 5.138, "volume": 18.47, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 5.105, "high": 5.193, "low": 5.035, "close": 5.193, "volume": 24.25, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 5.306, "high": 5.306, "low": 5.089, "close": 5.097, "volume": 49.77, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 5.039, "high": 5.041, "low": 4.97, "close": 4.97, "volume": 21.04, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 4.97, "high": 4.97, "low": 4.97, "close": 4.97, "volume": 0.0, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 4.941, "high": 4.941, "low": 4.926, "close": 4.926, "volume": 7.74, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 4.948, "high": 4.949, "low": 4.886, "close": 4.948, "volume": 37.95, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 4.981, "high": 4.981, "low": 4.967, "close": 4.967, "volume": 17.45, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 4.929, "high": 4.929, "low": 4.929, "close": 4.929, "volume": 20.22, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 4.941, "high": 4.941, "low": 4.941, "close": 4.941, "volume": 0.75, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 4.96, "high": 4.96, "low": 4.96, "close": 4.96, "volume": 3.66, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 4.96, "high": 4.96, "low": 4.96, "close": 4.96, "volume": 0.0, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 4.96, "high": 4.96, "low": 4.96, "close": 4.96, "volume": 0.0, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 4.967, "high": 4.976, "low": 4.958, "close": 4.958, "volume": 18.81, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 4.891, "high": 4.891, "low": 4.891, "close": 4.891, "volume": 17.0, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 4.891, "high": 4.891, "low": 4.891, "close": 4.891, "volume": 0.0, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 4.886, "high": 4.886, "low": 4.88, "close": 4.88, "volume": 24.07, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 4.88, "high": 4.88, "low": 4.88, "close": 4.88, "volume": 0.0, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 4.88, "high": 4.88, "low": 4.88, "close": 4.88, "volume": 0.0, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 5.016, "high": 5.245, "low": 5.016, "close": 5.245, "volume": 93.55, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 5.203, "high": 5.242, "low": 5.147, "close": 5.203, "volume": 36.74, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 5.236, "high": 5.329, "low": 5.236, "close": 5.329, "volume": 9.62, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 3.5, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 5.222, "high": 5.222, "low": 5.222, "close": 5.222, "volume": 0.0, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 5.362, "high": 5.398, "low": 5.327, "close": 5.336, "volume": 19.39, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 5.316, "high": 5.351, "low": 5.253, "close": 5.253, "volume": 30.34, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 5.256, "high": 5.306, "low": 5.255, "close": 5.306, "volume": 11.87, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 5.306, "high": 5.306, "low": 5.306, "close": 5.306, "volume": 0.0, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 5.201, "high": 5.201, "low": 4.974, "close": 4.976, "volume": 75.89, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 5.102, "high": 5.162, "low": 5.079, "close": 5.079, "volume": 25.51, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 4.918, "high": 4.918, "low": 4.911, "close": 4.911, "volume": 23.56, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 4.936, "high": 4.963, "low": 4.875, "close": 4.909, "volume": 27.69, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 4.959, "high": 4.967, "low": 4.959, "close": 4.967, "volume": 21.91, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 4.967, "high": 4.967, "low": 4.967, "close": 4.967, "volume": 10.89, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 4.967, "high": 4.967, "low": 4.967, "close": 4.967, "volume": 0.0, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 4.967, "high": 4.967, "low": 4.967, "close": 4.967, "volume": 0.0, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 4.967, "high": 4.968, "low": 4.967, "close": 4.967, "volume": 515.01, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 4.964, "high": 4.966, "low": 4.964, "close": 4.966, "volume": 18.59, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 4.998, "high": 5.101, "low": 4.998, "close": 5.037, "volume": 41.15, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 5.026, "high": 5.085, "low": 5.026, "close": 5.085, "volume": 11.98, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 5.085, "high": 5.085, "low": 5.085, "close": 5.085, "volume": 0.0, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 5.053, "high": 5.053, "low": 5.051, "close": 5.051, "volume": 11.82, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 5.162, "high": 5.162, "low": 5.162, "close": 5.162, "volume": 390.82, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 5.201, "high": 5.201, "low": 5.201, "close": 5.201, "volume": 11.09, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 5.185, "high": 5.185, "low": 5.185, "close": 5.185, "volume": 0.89, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 5.185, "high": 5.185, "low": 5.185, "close": 5.185, "volume": 0.0, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 5.185, "high": 5.185, "low": 5.185, "close": 5.185, "volume": 0.0, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 5.185, "high": 5.185, "low": 5.185, "close": 5.185, "volume": 0.0, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 5.185, "high": 5.185, "low": 5.185, "close": 5.185, "volume": 0.0, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 5.187, "high": 5.263, "low": 5.187, "close": 5.222, "volume": 9.62, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 5.295, "high": 5.325, "low": 5.189, "close": 5.189, "volume": 24.54, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 5.234, "high": 5.291, "low": 5.234, "close": 5.291, "volume": 17.59, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 5.291, "high": 5.291, "low": 5.291, "close": 5.291, "volume": 0.0, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 5.291, "high": 5.291, "low": 5.291, "close": 5.291, "volume": 0.0, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 5.29, "high": 5.29, "low": 5.29, "close": 5.29, "volume": 1.89, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 5.29, "high": 5.29, "low": 5.29, "close": 5.29, "volume": 0.0, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 9.4, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 5.304, "high": 5.304, "low": 5.304, "close": 5.304, "volume": 0.0, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 5.274, "high": 5.274, "low": 5.274, "close": 5.274, "volume": 8.78, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 5.274, "high": 5.274, "low": 5.274, "close": 5.274, "volume": 0.0, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 5.274, "high": 5.274, "low": 5.274, "close": 5.274, "volume": 0.0, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 5.274, "high": 5.274, "low": 5.274, "close": 5.274, "volume": 0.0, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 5.425, "high": 5.537, "low": 5.4, "close": 5.51, "volume": 84.74, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 5.395, "high": 5.432, "low": 5.395, "close": 5.432, "volume": 2.66, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 5.394, "high": 5.794, "low": 5.394, "close": 5.794, "volume": 1233.74, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 5.788, "high": 5.788, "low": 5.737, "close": 5.737, "volume": 12.53, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 5.685, "high": 5.685, "low": 5.685, "close": 5.685, "volume": 3.24, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 5.675, "high": 5.675, "low": 5.593, "close": 5.64, "volume": 29.13, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 5.756, "high": 5.756, "low": 5.756, "close": 5.756, "volume": 1.77, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 5.756, "high": 5.756, "low": 5.756, "close": 5.756, "volume": 0.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 5.693, "high": 5.767, "low": 5.693, "close": 5.767, "volume": 300.35, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 5.755, "high": 5.983, "low": 5.755, "close": 5.909, "volume": 285.99, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 5.947, "high": 6.108, "low": 5.947, "close": 6.108, "volume": 2192.34, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 6.093, "high": 6.113, "low": 6.093, "close": 6.113, "volume": 24.68, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 6.042, "high": 6.209, "low": 6.038, "close": 6.151, "volume": 292.27, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 6.175, "high": 6.287, "low": 6.175, "close": 6.195, "volume": 77.17, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 6.166, "high": 6.296, "low": 6.166, "close": 6.296, "volume": 287.11, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 6.183, "high": 6.183, "low": 6.183, "close": 6.183, "volume": 9.44, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 6.304, "high": 6.35, "low": 6.189, "close": 6.189, "volume": 35.44, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 6.303, "high": 6.303, "low": 6.187, "close": 6.187, "volume": 8.0, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 6.187, "high": 6.187, "low": 6.187, "close": 6.187, "volume": 0.0, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 6.187, "high": 6.187, "low": 6.187, "close": 6.187, "volume": 0.0, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 6.187, "high": 6.187, "low": 6.187, "close": 6.187, "volume": 0.0, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 4.44, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 0.0, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 6.153, "high": 6.153, "low": 6.153, "close": 6.153, "volume": 0.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 6.462, "high": 6.462, "low": 6.345, "close": 6.345, "volume": 43.45, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 6.388, "high": 6.428, "low": 6.388, "close": 6.428, "volume": 1.97, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 6.286, "high": 6.328, "low": 6.286, "close": 6.328, "volume": 4.23, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 6.32, "high": 6.32, "low": 6.32, "close": 6.32, "volume": 0.2, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 6.292, "high": 6.292, "low": 6.292, "close": 6.292, "volume": 2.2, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 6.292, "high": 6.292, "low": 6.292, "close": 6.292, "volume": 0.0, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 6.292, "high": 6.292, "low": 6.292, "close": 6.292, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 6.292, "high": 6.292, "low": 6.292, "close": 6.292, "volume": 0.0, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 6.126, "high": 6.131, "low": 6.125, "close": 6.131, "volume": 175.47, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 6.193, "high": 6.193, "low": 6.193, "close": 6.193, "volume": 1.63, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 6.083, "high": 6.112, "low": 6.083, "close": 6.112, "volume": 3.13, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 0.0, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 0.0, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 0.0, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 0.0, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 6.112, "high": 6.112, "low": 6.112, "close": 6.112, "volume": 0.0, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 6.087, "high": 6.141, "low": 6.087, "close": 6.141, "volume": 84.39, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 6.141, "high": 6.141, "low": 6.141, "close": 6.141, "volume": 0.0, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 6.171, "high": 6.267, "low": 6.148, "close": 6.148, "volume": 13.57, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 6.148, "high": 6.148, "low": 6.148, "close": 6.148, "volume": 0.0, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 6.148, "high": 6.148, "low": 6.148, "close": 6.148, "volume": 0.0, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 6.148, "high": 6.148, "low": 6.148, "close": 6.148, "volume": 0.0, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 6.148, "high": 6.148, "low": 6.148, "close": 6.148, "volume": 0.0, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 6.25, "high": 6.25, "low": 6.25, "close": 6.25, "volume": 1.99, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 6.232, "high": 6.232, "low": 6.232, "close": 6.232, "volume": 16.23, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 6.232, "high": 6.232, "low": 6.232, "close": 6.232, "volume": 0.0, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 6.183, "high": 6.183, "low": 6.183, "close": 6.183, "volume": 12.91, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 6.137, "high": 6.137, "low": 6.137, "close": 6.137, "volume": 0.99, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 6.137, "high": 6.137, "low": 6.137, "close": 6.137, "volume": 0.0, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 6.295, "high": 6.402, "low": 6.285, "close": 6.285, "volume": 17.2, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 6.311, "high": 6.311, "low": 6.283, "close": 6.283, "volume": 14.71, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 6.274, "high": 6.274, "low": 6.248, "close": 6.248, "volume": 8.4, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 6.248, "high": 6.248, "low": 6.248, "close": 6.248, "volume": 0.0, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 6.248, "high": 6.248, "low": 6.248, "close": 6.248, "volume": 0.0, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 6.194, "high": 6.197, "low": 6.061, "close": 6.061, "volume": 22.42, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 6.14, "high": 6.14, "low": 6.14, "close": 6.14, "volume": 1.64, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 6.14, "high": 6.14, "low": 6.14, "close": 6.14, "volume": 0.0, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 5.996, "high": 5.996, "low": 5.967, "close": 5.967, "volume": 31.04, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 5.967, "high": 5.967, "low": 5.967, "close": 5.967, "volume": 0.0, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 6.041, "high": 6.041, "low": 6.041, "close": 6.041, "volume": 8.24, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 6.063, "high": 6.063, "low": 6.063, "close": 6.063, "volume": 11.91, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 6.023, "high": 6.023, "low": 6.023, "close": 6.023, "volume": 5.57, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 6.023, "high": 6.023, "low": 6.023, "close": 6.023, "volume": 0.0, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 6.023, "high": 6.023, "low": 6.023, "close": 6.023, "volume": 0.0, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 6.023, "high": 6.023, "low": 6.023, "close": 6.023, "volume": 0.0, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 6.024, "high": 6.024, "low": 6.024, "close": 6.024, "volume": 33.14, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 6.041, "high": 6.041, "low": 6.04, "close": 6.04, "volume": 11.2, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 0.0, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 6.04, "high": 6.04, "low": 6.04, "close": 6.04, "volume": 0.0, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 5.957, "high": 5.957, "low": 5.956, "close": 5.956, "volume": 117.39, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 5.946, "high": 5.946, "low": 5.865, "close": 5.865, "volume": 25.48, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 5.863, "high": 5.892, "low": 5.833, "close": 5.892, "volume": 47.02, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 5.892, "high": 5.892, "low": 5.892, "close": 5.892, "volume": 0.0, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 5.794, "high": 5.794, "low": 5.771, "close": 5.771, "volume": 39.35, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 5.748, "high": 5.748, "low": 5.748, "close": 5.748, "volume": 8.47, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 5.71, "high": 5.71, "low": 5.67, "close": 5.67, "volume": 50.19, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 5.763, "high": 5.763, "low": 5.763, "close": 5.763, "volume": 1.76, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 5.787, "high": 5.854, "low": 5.787, "close": 5.854, "volume": 29.7, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 5.798, "high": 5.798, "low": 5.798, "close": 5.798, "volume": 13.88, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 5.76, "high": 5.761, "low": 5.705, "close": 5.725, "volume": 424.32, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 5.725, "high": 5.725, "low": 5.725, "close": 5.725, "volume": 0.0, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 5.725, "high": 5.725, "low": 5.725, "close": 5.725, "volume": 0.0, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 5.734, "high": 5.734, "low": 5.734, "close": 5.734, "volume": 0.88, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 5.734, "high": 5.734, "low": 5.734, "close": 5.734, "volume": 0.0, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 5.734, "high": 5.734, "low": 5.734, "close": 5.734, "volume": 0.0, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 5.734, "high": 5.734, "low": 5.734, "close": 5.734, "volume": 0.0, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 5.797, "high": 5.797, "low": 5.797, "close": 5.797, "volume": 18.7, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 5.802, "high": 5.802, "low": 5.802, "close": 5.802, "volume": 5.03, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 5.716, "high": 5.716, "low": 5.716, "close": 5.716, "volume": 11.51, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 5.716, "high": 5.716, "low": 5.716, "close": 5.716, "volume": 0.0, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 5.716, "high": 5.716, "low": 5.716, "close": 5.716, "volume": 0.0, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 5.652, "high": 5.652, "low": 5.623, "close": 5.623, "volume": 3.92, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 5.63, "high": 5.63, "low": 5.63, "close": 5.63, "volume": 1.95, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 5.63, "high": 5.63, "low": 5.63, "close": 5.63, "volume": 0.0, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 5.6, "high": 5.6, "low": 5.6, "close": 5.6, "volume": 0.31, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 5.6, "high": 5.6, "low": 5.6, "close": 5.6, "volume": 0.0, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 5.6, "high": 5.6, "low": 5.6, "close": 5.6, "volume": 0.0, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 5.6, "high": 5.6, "low": 5.6, "close": 5.6, "volume": 0.0, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 5.684, "high": 5.684, "low": 5.684, "close": 5.684, "volume": 3.0, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 5.684, "high": 5.684, "low": 5.684, "close": 5.684, "volume": 0.0, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 5.709, "high": 5.709, "low": 5.709, "close": 5.709, "volume": 1.92, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 5.868, "high": 5.868, "low": 5.868, "close": 5.868, "volume": 8.03, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 5.868, "high": 5.868, "low": 5.868, "close": 5.868, "volume": 0.0, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 5.868, "high": 5.868, "low": 5.868, "close": 5.868, "volume": 0.0, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 5.868, "high": 5.868, "low": 5.868, "close": 5.868, "volume": 0.0, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 5.868, "high": 5.868, "low": 5.868, "close": 5.868, "volume": 0.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 5.868, "high": 5.868, "low": 5.868, "close": 5.868, "volume": 0.0, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 5.868, "high": 5.868, "low": 5.868, "close": 5.868, "volume": 0.0, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 5.868, "high": 5.868, "low": 5.868, "close": 5.868, "volume": 0.0, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 5.868, "high": 5.868, "low": 5.868, "close": 5.868, "volume": 0.0, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 5.752, "high": 5.752, "low": 5.751, "close": 5.751, "volume": 9.98, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 5.883, "high": 5.883, "low": 5.883, "close": 5.883, "volume": 0.63, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 5.883, "high": 5.883, "low": 5.883, "close": 5.883, "volume": 0.0, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 5.766, "high": 5.766, "low": 5.766, "close": 5.766, "volume": 3.71, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 5.731, "high": 5.731, "low": 5.731, "close": 5.731, "volume": 0.5, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 5.731, "high": 5.731, "low": 5.731, "close": 5.731, "volume": 0.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 5.731, "high": 5.731, "low": 5.731, "close": 5.731, "volume": 0.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 5.731, "high": 5.731, "low": 5.731, "close": 5.731, "volume": 0.0, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 5.728, "high": 5.728, "low": 5.728, "close": 5.728, "volume": 1.61, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 5.728, "high": 5.728, "low": 5.728, "close": 5.728, "volume": 0.0, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 5.728, "high": 5.728, "low": 5.728, "close": 5.728, "volume": 0.0, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 5.728, "high": 5.728, "low": 5.728, "close": 5.728, "volume": 0.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 5.861, "high": 5.861, "low": 5.861, "close": 5.861, "volume": 5.96, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 5.861, "high": 5.861, "low": 5.861, "close": 5.861, "volume": 0.0, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 5.913, "high": 5.913, "low": 5.855, "close": 5.855, "volume": 13.86, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 5.997, "high": 6.035, "low": 5.997, "close": 6.035, "volume": 5.0, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 5.988, "high": 5.988, "low": 5.923, "close": 5.923, "volume": 14.04, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 5.959, "high": 6.069, "low": 5.959, "close": 6.006, "volume": 36.88, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 6.006, "high": 6.006, "low": 6.006, "close": 6.006, "volume": 0.0, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 5.879, "high": 5.879, "low": 5.869, "close": 5.869, "volume": 144.17, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 5.927, "high": 5.927, "low": 5.927, "close": 5.927, "volume": 0.25, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 5.926, "high": 5.926, "low": 5.926, "close": 5.926, "volume": 8.86, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 5.838, "high": 5.838, "low": 5.78, "close": 5.78, "volume": 19.41, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 5.816, "high": 5.834, "low": 5.756, "close": 5.756, "volume": 6.5, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 5.756, "high": 5.756, "low": 5.756, "close": 5.756, "volume": 0.0, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 5.912, "high": 5.95, "low": 5.912, "close": 5.95, "volume": 12.46, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 5.946, "high": 5.946, "low": 5.946, "close": 5.946, "volume": 13.44, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 5.946, "high": 5.946, "low": 5.946, "close": 5.946, "volume": 0.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 5.946, "high": 5.946, "low": 5.946, "close": 5.946, "volume": 0.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 6.013, "high": 6.025, "low": 6.013, "close": 6.025, "volume": 17.4, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 6.025, "high": 6.025, "low": 6.025, "close": 6.025, "volume": 0.0, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 6.025, "high": 6.025, "low": 6.025, "close": 6.025, "volume": 0.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 6.025, "high": 6.025, "low": 6.025, "close": 6.025, "volume": 0.0, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 6.025, "high": 6.025, "low": 6.025, "close": 6.025, "volume": 0.0, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 5.854, "high": 5.854, "low": 5.854, "close": 5.854, "volume": 9.19, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 5.862, "high": 5.863, "low": 5.862, "close": 5.863, "volume": 13.61, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 5.863, "high": 5.863, "low": 5.863, "close": 5.863, "volume": 0.0, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 5.883, "high": 5.883, "low": 5.838, "close": 5.838, "volume": 31.26, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 5.838, "high": 5.838, "low": 5.838, "close": 5.838, "volume": 0.0, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 5.819, "high": 5.819, "low": 5.819, "close": 5.819, "volume": 3.43, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 5.819, "high": 5.819, "low": 5.819, "close": 5.819, "volume": 0.0, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 5.819, "high": 5.819, "low": 5.819, "close": 5.819, "volume": 0.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 5.889, "high": 5.889, "low": 5.889, "close": 5.889, "volume": 1.69, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 5.889, "high": 5.889, "low": 5.889, "close": 5.889, "volume": 0.0, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 5.889, "high": 5.889, "low": 5.889, "close": 5.889, "volume": 0.0, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 5.825, "high": 5.825, "low": 5.825, "close": 5.825, "volume": 8.57, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 5.825, "high": 5.825, "low": 5.825, "close": 5.825, "volume": 0.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 5.782, "high": 5.782, "low": 5.782, "close": 5.782, "volume": 60.0, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 5.922, "high": 5.922, "low": 5.922, "close": 5.922, "volume": 0.57, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 5.839, "high": 5.839, "low": 5.839, "close": 5.839, "volume": 0.57, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 5.984, "high": 6.003, "low": 5.984, "close": 6.003, "volume": 11.35, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 0.0, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 0.0, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 0.0, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 0.0, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 6.013, "high": 6.013, "low": 6.013, "close": 6.013, "volume": 17.68, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 6.013, "high": 6.013, "low": 6.013, "close": 6.013, "volume": 0.0, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 0.79, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 0.0, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 0.0, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 0.0, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 0.0, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 0.0, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 0.0, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 5.896, "high": 5.896, "low": 5.896, "close": 5.896, "volume": 0.0, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 5.903, "high": 5.903, "low": 5.903, "close": 5.903, "volume": 2.0, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 5.903, "high": 5.903, "low": 5.903, "close": 5.903, "volume": 0.0, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 5.968, "high": 5.968, "low": 5.927, "close": 5.941, "volume": 10.03, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 5.942, "high": 5.954, "low": 5.902, "close": 5.954, "volume": 5.54, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 5.96, "high": 5.961, "low": 5.896, "close": 5.931, "volume": 22.37, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 5.931, "high": 5.931, "low": 5.931, "close": 5.931, "volume": 0.0, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 5.98, "high": 5.981, "low": 5.98, "close": 5.981, "volume": 167.2, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 5.994, "high": 5.994, "low": 5.941, "close": 5.941, "volume": 1.22, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 6.038, "high": 6.081, "low": 5.984, "close": 6.081, "volume": 487.5, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 6.041, "high": 6.041, "low": 6.021, "close": 6.021, "volume": 5.19, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 6.107, "high": 6.244, "low": 6.043, "close": 6.098, "volume": 206.4, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 6.087, "high": 6.105, "low": 6.044, "close": 6.104, "volume": 50.2, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 6.165, "high": 6.402, "low": 6.165, "close": 6.31, "volume": 117.29, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 6.305, "high": 6.35, "low": 6.305, "close": 6.35, "volume": 1.74, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 6.35, "high": 6.35, "low": 6.35, "close": 6.35, "volume": 0.0, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 6.288, "high": 6.288, "low": 6.288, "close": 6.288, "volume": 0.54, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 6.274, "high": 6.274, "low": 6.274, "close": 6.274, "volume": 1.77, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 6.254, "high": 6.304, "low": 6.254, "close": 6.304, "volume": 5.0, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 6.304, "high": 6.304, "low": 6.304, "close": 6.304, "volume": 0.0, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 6.304, "high": 6.304, "low": 6.304, "close": 6.304, "volume": 4.0, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 6.31, "high": 6.432, "low": 6.31, "close": 6.424, "volume": 370.97, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 6.457, "high": 6.461, "low": 6.404, "close": 6.419, "volume": 2358.81, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 6.362, "high": 6.362, "low": 6.362, "close": 6.362, "volume": 1.11, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 6.362, "high": 6.362, "low": 6.362, "close": 6.362, "volume": 0.0, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 6.303, "high": 6.303, "low": 6.179, "close": 6.19, "volume": 112.99, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 6.19, "high": 6.19, "low": 6.19, "close": 6.19, "volume": 0.0, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 6.19, "high": 6.19, "low": 6.19, "close": 6.19, "volume": 0.0, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 6.107, "high": 6.107, "low": 6.103, "close": 6.103, "volume": 102.01, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 6.249, "high": 6.249, "low": 6.2, "close": 6.2, "volume": 81.8, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 6.2, "high": 6.2, "low": 6.2, "close": 6.2, "volume": 0.0, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 6.2, "high": 6.2, "low": 6.2, "close": 6.2, "volume": 0.0, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 6.2, "high": 6.2, "low": 6.2, "close": 6.2, "volume": 0.0, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 6.293, "high": 6.302, "low": 6.293, "close": 6.302, "volume": 3.89, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 6.302, "high": 6.302, "low": 6.302, "close": 6.302, "volume": 0.0, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 6.373, "high": 6.373, "low": 6.259, "close": 6.268, "volume": 24.1, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 6.339, "high": 6.339, "low": 6.339, "close": 6.339, "volume": 1.59, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 6.31, "high": 6.31, "low": 6.31, "close": 6.31, "volume": 1.97, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 6.231, "high": 6.231, "low": 6.231, "close": 6.231, "volume": 31.26, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 6.18, "high": 6.18, "low": 6.18, "close": 6.18, "volume": 3.96, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 6.138, "high": 6.138, "low": 6.0, "close": 6.0, "volume": 12.11, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 6.052, "high": 6.181, "low": 6.052, "close": 6.181, "volume": 19.57, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 6.181, "high": 6.181, "low": 6.181, "close": 6.181, "volume": 0.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 6.017, "high": 6.044, "low": 6.017, "close": 6.044, "volume": 109.7, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 6.03, "high": 6.03, "low": 6.029, "close": 6.029, "volume": 82.91, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 6.016, "high": 6.016, "low": 5.987, "close": 5.989, "volume": 117.63, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 5.989, "high": 5.989, "low": 5.989, "close": 5.989, "volume": 0.0, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 5.989, "high": 5.989, "low": 5.989, "close": 5.989, "volume": 0.0, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 6.042, "high": 6.042, "low": 6.042, "close": 6.042, "volume": 8.26, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 6.023, "high": 6.023, "low": 5.973, "close": 5.973, "volume": 9.2, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 5.952, "high": 6.01, "low": 5.951, "close": 6.01, "volume": 25.85, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 5.988, "high": 6.008, "low": 5.963, "close": 5.963, "volume": 32.17, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 5.941, "high": 5.986, "low": 5.941, "close": 5.986, "volume": 10.04, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 0.99, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 6.003, "high": 6.003, "low": 6.003, "close": 6.003, "volume": 0.0, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 5.964, "high": 5.964, "low": 5.923, "close": 5.962, "volume": 237.78, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 5.962, "high": 5.962, "low": 5.962, "close": 5.962, "volume": 0.0, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 5.962, "high": 5.962, "low": 5.962, "close": 5.962, "volume": 0.0, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 5.962, "high": 5.962, "low": 5.962, "close": 5.962, "volume": 0.0, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 5.962, "high": 5.962, "low": 5.962, "close": 5.962, "volume": 0.0, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 5.96, "high": 5.96, "low": 5.96, "close": 5.96, "volume": 3.1, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 5.96, "high": 5.96, "low": 5.96, "close": 5.96, "volume": 0.0, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 5.941, "high": 5.941, "low": 5.941, "close": 5.941, "volume": 5.97, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 5.941, "high": 5.941, "low": 5.941, "close": 5.941, "volume": 0.0, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 5.919, "high": 5.919, "low": 5.919, "close": 5.919, "volume": 0.8, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 5.919, "high": 5.919, "low": 5.919, "close": 5.919, "volume": 0.0, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 5.919, "high": 5.919, "low": 5.919, "close": 5.919, "volume": 0.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 5.996, "high": 5.996, "low": 5.996, "close": 5.996, "volume": 2.99, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 5.926, "high": 5.926, "low": 5.926, "close": 5.926, "volume": 7.77, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 5.951, "high": 5.961, "low": 5.951, "close": 5.961, "volume": 14.01, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 5.961, "high": 5.961, "low": 5.961, "close": 5.961, "volume": 0.0, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 5.996, "high": 5.996, "low": 5.996, "close": 5.996, "volume": 1.83, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 5.996, "high": 5.996, "low": 5.996, "close": 5.996, "volume": 0.0, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 5.968, "high": 5.968, "low": 5.968, "close": 5.968, "volume": 2.84, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 5.961, "high": 5.982, "low": 5.961, "close": 5.982, "volume": 7.69, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 5.973, "high": 5.973, "low": 5.928, "close": 5.928, "volume": 3.34, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 5.928, "high": 5.928, "low": 5.928, "close": 5.928, "volume": 0.0, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 5.928, "high": 5.928, "low": 5.928, "close": 5.928, "volume": 0.0, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 5.9, "high": 5.944, "low": 5.874, "close": 5.944, "volume": 2.69, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 5.911, "high": 5.926, "low": 5.895, "close": 5.926, "volume": 3.8, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 5.926, "high": 5.926, "low": 5.926, "close": 5.926, "volume": 0.0, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 5.974, "high": 5.974, "low": 5.974, "close": 5.974, "volume": 0.83, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 5.957, "high": 5.957, "low": 5.957, "close": 5.957, "volume": 2.84, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 5.957, "high": 5.957, "low": 5.957, "close": 5.957, "volume": 0.0, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 5.957, "high": 5.957, "low": 5.957, "close": 5.957, "volume": 0.0, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 5.923, "high": 5.923, "low": 5.901, "close": 5.901, "volume": 15.61, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 8.0, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 5.9, "high": 5.9, "low": 5.9, "close": 5.9, "volume": 0.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 5.851, "high": 5.894, "low": 5.851, "close": 5.894, "volume": 1.6, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 5.928, "high": 5.928, "low": 5.894, "close": 5.894, "volume": 21.8, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 5.894, "high": 5.894, "low": 5.894, "close": 5.894, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 5.894, "high": 5.894, "low": 5.894, "close": 5.894, "volume": 0.0, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 5.927, "high": 5.927, "low": 5.927, "close": 5.927, "volume": 3.88, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 5.891, "high": 5.891, "low": 5.891, "close": 5.891, "volume": 18.1, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 5.903, "high": 5.903, "low": 5.801, "close": 5.802, "volume": 4786.9, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 5.849, "high": 5.849, "low": 5.676, "close": 5.681, "volume": 105.55, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 5.72, "high": 5.72, "low": 5.72, "close": 5.72, "volume": 1.76, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 5.72, "high": 5.72, "low": 5.72, "close": 5.72, "volume": 0.0, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 5.72, "high": 5.72, "low": 5.72, "close": 5.72, "volume": 0.0, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 5.668, "high": 5.718, "low": 5.654, "close": 5.718, "volume": 25.19, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 5.718, "high": 5.718, "low": 5.718, "close": 5.718, "volume": 0.0, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 5.718, "high": 5.718, "low": 5.718, "close": 5.718, "volume": 0.0, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 5.646, "high": 5.68, "low": 5.587, "close": 5.587, "volume": 234.77, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 5.587, "high": 5.587, "low": 5.587, "close": 5.587, "volume": 0.0, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 5.587, "high": 5.587, "low": 5.587, "close": 5.587, "volume": 0.0, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 2.9, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 5.629, "high": 5.629, "low": 5.628, "close": 5.629, "volume": 282.72, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 5.629, "high": 5.629, "low": 5.629, "close": 5.629, "volume": 0.0, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 5.654, "high": 5.654, "low": 5.654, "close": 5.654, "volume": 0.82, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 5.654, "high": 5.654, "low": 5.654, "close": 5.654, "volume": 0.0, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 5.654, "high": 5.654, "low": 5.654, "close": 5.654, "volume": 0.0, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 5.654, "high": 5.654, "low": 5.654, "close": 5.654, "volume": 0.0, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 5.654, "high": 5.654, "low": 5.654, "close": 5.654, "volume": 0.0, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 5.724, "high": 5.724, "low": 5.724, "close": 5.724, "volume": 1.0, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 5.743, "high": 5.781, "low": 5.743, "close": 5.781, "volume": 190.32, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 5.748, "high": 5.748, "low": 5.748, "close": 5.748, "volume": 0.25, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 5.748, "high": 5.748, "low": 5.748, "close": 5.748, "volume": 0.0, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 5.818, "high": 5.82, "low": 5.789, "close": 5.798, "volume": 53.66, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.51, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 5.831, "high": 5.831, "low": 5.831, "close": 5.831, "volume": 0.0, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 5.82, "high": 5.823, "low": 5.82, "close": 5.823, "volume": 24.9, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 5.823, "high": 5.827, "low": 5.823, "close": 5.827, "volume": 34.99, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 5.809, "high": 5.81, "low": 5.809, "close": 5.81, "volume": 39.75, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 5.852, "high": 5.853, "low": 5.782, "close": 5.782, "volume": 97.44, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 5.803, "high": 5.804, "low": 5.761, "close": 5.761, "volume": 31.67, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 5.744, "high": 5.744, "low": 5.685, "close": 5.685, "volume": 60.58, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 5.685, "high": 5.685, "low": 5.685, "close": 5.685, "volume": 0.0, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 5.844, "high": 5.844, "low": 5.747, "close": 5.747, "volume": 11.61, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 5.747, "high": 5.747, "low": 5.747, "close": 5.747, "volume": 0.0, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 5.747, "high": 5.747, "low": 5.747, "close": 5.747, "volume": 0.0, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 5.751, "high": 5.751, "low": 5.751, "close": 5.751, "volume": 9.91, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 5.751, "high": 5.751, "low": 5.751, "close": 5.751, "volume": 0.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 5.788, "high": 5.788, "low": 5.788, "close": 5.788, "volume": 0.29, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 5.788, "high": 5.788, "low": 5.788, "close": 5.788, "volume": 0.0, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 5.841, "high": 5.841, "low": 5.812, "close": 5.824, "volume": 25.18, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 5.806, "high": 5.806, "low": 5.806, "close": 5.806, "volume": 0.25, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 5.838, "high": 5.838, "low": 5.838, "close": 5.838, "volume": 4.96, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 5.765, "high": 5.859, "low": 5.765, "close": 5.859, "volume": 1710.84, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 5.904, "high": 5.917, "low": 5.857, "close": 5.857, "volume": 2.45, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 5.859, "high": 5.979, "low": 5.859, "close": 5.979, "volume": 265.99, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 5.979, "high": 5.979, "low": 5.979, "close": 5.979, "volume": 0.0, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 5.978, "high": 5.995, "low": 5.947, "close": 5.947, "volume": 174.77, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 6.026, "high": 6.026, "low": 6.026, "close": 6.026, "volume": 1.67, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 6.01, "high": 6.01, "low": 6.01, "close": 6.01, "volume": 5.24, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 6.01, "high": 6.01, "low": 6.01, "close": 6.01, "volume": 0.0, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 6.066, "high": 6.097, "low": 6.044, "close": 6.044, "volume": 128.53, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 6.058, "high": 6.058, "low": 6.048, "close": 6.048, "volume": 99.77, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 6.101, "high": 6.101, "low": 6.101, "close": 6.101, "volume": 16.3, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 6.073, "high": 6.073, "low": 6.073, "close": 6.073, "volume": 40.0, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 6.031, "high": 6.117, "low": 6.024, "close": 6.077, "volume": 10.51, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 6.038, "high": 6.038, "low": 6.038, "close": 6.038, "volume": 1.63, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 4.11, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 6.074, "high": 6.074, "low": 6.074, "close": 6.074, "volume": 0.0, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 5.941, "high": 5.941, "low": 5.8, "close": 5.801, "volume": 123.43, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 5.829, "high": 5.829, "low": 5.829, "close": 5.829, "volume": 21.82, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 5.816, "high": 5.816, "low": 5.816, "close": 5.816, "volume": 21.78, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 5.857, "high": 5.857, "low": 5.857, "close": 5.857, "volume": 3.55, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 5.857, "high": 5.857, "low": 5.857, "close": 5.857, "volume": 0.0, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 5.84, "high": 5.851, "low": 5.819, "close": 5.819, "volume": 360.15, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 5.806, "high": 5.862, "low": 5.804, "close": 5.835, "volume": 289.08, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 5.844, "high": 5.845, "low": 5.844, "close": 5.845, "volume": 14.77, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 5.875, "high": 5.875, "low": 5.875, "close": 5.875, "volume": 9.87, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 5.875, "high": 5.875, "low": 5.875, "close": 5.875, "volume": 0.0, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 5.875, "high": 5.875, "low": 5.875, "close": 5.875, "volume": 0.0, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 5.877, "high": 5.877, "low": 5.877, "close": 5.877, "volume": 4.88, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 5.877, "high": 5.877, "low": 5.877, "close": 5.877, "volume": 0.0, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 5.902, "high": 5.902, "low": 5.902, "close": 5.902, "volume": 4.87, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 5.894, "high": 5.894, "low": 5.894, "close": 5.894, "volume": 4.87, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 5.894, "high": 5.894, "low": 5.894, "close": 5.894, "volume": 0.0, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 5.948, "high": 5.949, "low": 5.948, "close": 5.949, "volume": 16.83, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 5.949, "high": 5.949, "low": 5.949, "close": 5.949, "volume": 0.0, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 5.95, "high": 5.95, "low": 5.95, "close": 5.95, "volume": 1.66, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 6.055, "high": 6.065, "low": 6.017, "close": 6.017, "volume": 3.13, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 6.017, "high": 6.017, "low": 6.017, "close": 6.017, "volume": 0.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 6.017, "high": 6.017, "low": 6.017, "close": 6.017, "volume": 0.0, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 6.017, "high": 6.017, "low": 6.017, "close": 6.017, "volume": 0.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 6.017, "high": 6.017, "low": 6.017, "close": 6.017, "volume": 0.0, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 6.053, "high": 6.053, "low": 5.845, "close": 5.845, "volume": 48.99, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 5.845, "high": 5.845, "low": 5.845, "close": 5.845, "volume": 0.0, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 5.845, "high": 5.845, "low": 5.845, "close": 5.845, "volume": 0.0, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 5.853, "high": 5.853, "low": 5.853, "close": 5.853, "volume": 0.41, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 5.921, "high": 6.047, "low": 5.921, "close": 6.047, "volume": 15.01, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 0.0, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 0.0, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 0.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 0.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 9.91, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 5.912, "high": 5.912, "low": 5.912, "close": 5.912, "volume": 0.0, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 6.06, "high": 6.06, "low": 5.946, "close": 5.946, "volume": 11.51, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 5.929, "high": 5.929, "low": 5.894, "close": 5.894, "volume": 80.19, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 5.873, "high": 6.052, "low": 5.775, "close": 5.775, "volume": 195.46, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 5.775, "high": 5.775, "low": 5.775, "close": 5.775, "volume": 0.0, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 5.786, "high": 5.786, "low": 5.776, "close": 5.776, "volume": 38.37, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 5.776, "high": 5.799, "low": 5.776, "close": 5.799, "volume": 14.08, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 5.835, "high": 5.835, "low": 5.835, "close": 5.835, "volume": 19.54, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 5.989, "high": 5.999, "low": 5.842, "close": 5.999, "volume": 139.64, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 6.0, "high": 6.061, "low": 6.0, "close": 6.061, "volume": 4.24, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 6.061, "high": 6.061, "low": 6.061, "close": 6.061, "volume": 0.0, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 6.054, "high": 6.054, "low": 6.054, "close": 6.054, "volume": 0.34, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 6.048, "high": 6.048, "low": 5.877, "close": 5.877, "volume": 31.05, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 5.877, "high": 5.877, "low": 5.877, "close": 5.877, "volume": 0.0, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 5.966, "high": 5.966, "low": 5.835, "close": 5.835, "volume": 307.36, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 5.835, "high": 5.835, "low": 5.835, "close": 5.835, "volume": 0.0, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 5.835, "high": 5.835, "low": 5.835, "close": 5.835, "volume": 0.0, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 5.836, "high": 5.836, "low": 5.836, "close": 5.836, "volume": 0.19, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 5.836, "high": 5.836, "low": 5.836, "close": 5.836, "volume": 0.0, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 5.836, "high": 5.836, "low": 5.836, "close": 5.836, "volume": 0.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 5.836, "high": 5.836, "low": 5.836, "close": 5.836, "volume": 0.0, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 5.864, "high": 5.864, "low": 5.835, "close": 5.835, "volume": 7293.91, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 5.835, "high": 5.835, "low": 5.835, "close": 5.835, "volume": 0.0, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 5.835, "high": 5.835, "low": 5.835, "close": 5.835, "volume": 0.0, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 5.835, "high": 5.835, "low": 5.835, "close": 5.835, "volume": 0.0, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 5.893, "high": 5.893, "low": 5.729, "close": 5.729, "volume": 13.11, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 5.857, "high": 5.952, "low": 5.781, "close": 5.781, "volume": 287.04, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 5.781, "high": 5.781, "low": 5.781, "close": 5.781, "volume": 0.0, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 5.953, "high": 6.044, "low": 5.881, "close": 5.881, "volume": 15.0, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 5.994, "high": 6.129, "low": 5.937, "close": 5.942, "volume": 213.61, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 6.094, "high": 6.44, "low": 6.063, "close": 6.336, "volume": 874.91, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 6.336, "high": 6.336, "low": 6.336, "close": 6.336, "volume": 0.0, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 6.358, "high": 6.358, "low": 6.13, "close": 6.219, "volume": 127.14, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 6.296, "high": 6.296, "low": 6.296, "close": 6.296, "volume": 0.32, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 6.142, "high": 6.142, "low": 6.006, "close": 6.006, "volume": 40.46, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 6.047, "high": 6.047, "low": 6.047, "close": 6.047, "volume": 3.66, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 6.264, "high": 6.266, "low": 6.079, "close": 6.079, "volume": 306.08, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 6.262, "high": 6.28, "low": 6.125, "close": 6.28, "volume": 288.6, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 6.28, "high": 6.28, "low": 6.28, "close": 6.28, "volume": 0.0, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 6.306, "high": 6.306, "low": 6.005, "close": 6.005, "volume": 366.89, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 6.191, "high": 6.191, "low": 6.191, "close": 6.191, "volume": 1.61, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 6.189, "high": 6.189, "low": 6.189, "close": 6.189, "volume": 0.33, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 6.189, "high": 6.189, "low": 6.189, "close": 6.189, "volume": 0.0, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 6.163, "high": 6.163, "low": 6.07, "close": 6.07, "volume": 27.86, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 6.23, "high": 6.23, "low": 6.23, "close": 6.23, "volume": 0.63, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 6.23, "high": 6.23, "low": 6.23, "close": 6.23, "volume": 0.0, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 6.238, "high": 6.341, "low": 6.238, "close": 6.338, "volume": 100.64, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 6.328, "high": 6.338, "low": 6.186, "close": 6.186, "volume": 949.11, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 6.005, "high": 6.005, "low": 5.935, "close": 5.939, "volume": 82.3, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 5.937, "high": 6.058, "low": 5.906, "close": 6.058, "volume": 84.56, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 5.931, "high": 5.931, "low": 5.922, "close": 5.922, "volume": 74.45, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 5.929, "high": 5.929, "low": 5.929, "close": 5.929, "volume": 4.48, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 6.112, "high": 6.112, "low": 5.93, "close": 5.95, "volume": 9.0, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 5.95, "high": 5.95, "low": 5.95, "close": 5.95, "volume": 0.0, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 5.95, "high": 5.95, "low": 5.95, "close": 5.95, "volume": 0.0, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 5.95, "high": 5.95, "low": 5.95, "close": 5.95, "volume": 0.0, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 5.95, "high": 5.95, "low": 5.95, "close": 5.95, "volume": 0.0, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 5.967, "high": 5.967, "low": 5.967, "close": 5.967, "volume": 5.64, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 5.957, "high": 5.957, "low": 5.957, "close": 5.957, "volume": 4.29, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 5.968, "high": 5.968, "low": 5.968, "close": 5.968, "volume": 2.7, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 5.968, "high": 5.968, "low": 5.968, "close": 5.968, "volume": 0.0, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 6.013, "high": 6.014, "low": 5.964, "close": 5.972, "volume": 159.4, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 6.021, "high": 6.021, "low": 6.021, "close": 6.021, "volume": 6.11, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 6.021, "high": 6.021, "low": 6.021, "close": 6.021, "volume": 0.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 6.061, "high": 6.066, "low": 6.061, "close": 6.066, "volume": 12.54, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 5.96, "high": 5.96, "low": 5.887, "close": 5.887, "volume": 88.34, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 5.841, "high": 5.925, "low": 5.841, "close": 5.925, "volume": 18.32, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 5.925, "high": 5.925, "low": 5.925, "close": 5.925, "volume": 0.0, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 5.887, "high": 5.899, "low": 5.887, "close": 5.895, "volume": 94.17, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 5.841, "high": 5.912, "low": 5.841, "close": 5.856, "volume": 104.18, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 5.851, "high": 5.921, "low": 5.705, "close": 5.793, "volume": 482.14, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 5.861, "high": 5.861, "low": 5.705, "close": 5.763, "volume": 107.02, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 5.739, "high": 5.739, "low": 5.736, "close": 5.736, "volume": 22.58, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 5.734, "high": 5.74, "low": 5.734, "close": 5.74, "volume": 85.14, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 5.741, "high": 5.742, "low": 5.731, "close": 5.742, "volume": 57.89, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 5.711, "high": 5.75, "low": 5.675, "close": 5.675, "volume": 100.23, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 5.675, "high": 5.675, "low": 5.675, "close": 5.675, "volume": 0.0, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 5.675, "high": 5.675, "low": 5.675, "close": 5.675, "volume": 0.0, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 5.668, "high": 5.784, "low": 5.668, "close": 5.694, "volume": 150.34, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 5.751, "high": 5.751, "low": 5.734, "close": 5.734, "volume": 14.29, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 5.734, "high": 5.734, "low": 5.734, "close": 5.734, "volume": 0.0, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 5.734, "high": 5.734, "low": 5.734, "close": 5.734, "volume": 0.0, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 5.793, "high": 5.793, "low": 5.753, "close": 5.753, "volume": 9.17, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 5.709, "high": 5.709, "low": 5.709, "close": 5.709, "volume": 2.75, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 5.709, "high": 5.709, "low": 5.709, "close": 5.709, "volume": 0.0, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 5.709, "high": 5.709, "low": 5.709, "close": 5.709, "volume": 0.0, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 5.693, "high": 5.694, "low": 5.578, "close": 5.578, "volume": 142.69, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 5.507, "high": 5.746, "low": 5.507, "close": 5.746, "volume": 57.48, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 5.611, "high": 5.71, "low": 5.57, "close": 5.57, "volume": 21.59, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 5.666, "high": 5.666, "low": 5.484, "close": 5.524, "volume": 28.58, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 5.466, "high": 5.466, "low": 5.452, "close": 5.452, "volume": 11.71, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 5.694, "high": 5.694, "low": 5.452, "close": 5.452, "volume": 14.9, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 5.539, "high": 5.539, "low": 5.539, "close": 5.539, "volume": 1.83, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 5.481, "high": 5.482, "low": 5.459, "close": 5.459, "volume": 117.06, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 5.454, "high": 5.458, "low": 5.401, "close": 5.401, "volume": 104.63, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 5.401, "high": 5.401, "low": 5.401, "close": 5.401, "volume": 0.0, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 5.483, "high": 5.689, "low": 5.409, "close": 5.494, "volume": 84.74, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 5.498, "high": 5.518, "low": 5.498, "close": 5.518, "volume": 15.08, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 5.462, "high": 5.462, "low": 5.462, "close": 5.462, "volume": 10.03, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 5.471, "high": 5.472, "low": 5.462, "close": 5.462, "volume": 25.24, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 5.443, "high": 5.443, "low": 5.421, "close": 5.421, "volume": 27.08, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 5.421, "high": 5.421, "low": 5.421, "close": 5.421, "volume": 0.0, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 5.421, "high": 5.421, "low": 5.421, "close": 5.421, "volume": 0.0, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 5.421, "high": 5.421, "low": 5.421, "close": 5.421, "volume": 0.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 5.421, "high": 5.421, "low": 5.421, "close": 5.421, "volume": 0.0, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 5.421, "high": 5.421, "low": 5.421, "close": 5.421, "volume": 0.0, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 5.421, "high": 5.421, "low": 5.421, "close": 5.421, "volume": 0.0, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 5.587, "high": 5.587, "low": 5.551, "close": 5.553, "volume": 38.28, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 5.466, "high": 5.466, "low": 5.466, "close": 5.466, "volume": 0.92, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 5.466, "high": 5.466, "low": 5.466, "close": 5.466, "volume": 0.0, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 5.466, "high": 5.466, "low": 5.466, "close": 5.466, "volume": 0.0, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 5.466, "high": 5.466, "low": 5.466, "close": 5.466, "volume": 0.0, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 5.441, "high": 5.441, "low": 5.371, "close": 5.373, "volume": 49.79, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 5.372, "high": 5.372, "low": 5.372, "close": 5.372, "volume": 1.32, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 5.372, "high": 5.372, "low": 5.372, "close": 5.372, "volume": 0.0, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 5.372, "high": 5.372, "low": 5.372, "close": 5.372, "volume": 0.0, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 5.372, "high": 5.372, "low": 5.372, "close": 5.372, "volume": 0.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 5.372, "high": 5.372, "low": 5.372, "close": 5.372, "volume": 0.0, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 5.372, "high": 5.372, "low": 5.372, "close": 5.372, "volume": 0.0, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 5.422, "high": 5.422, "low": 5.422, "close": 5.422, "volume": 10.98, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 5.576, "high": 5.576, "low": 5.576, "close": 5.576, "volume": 3.94, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 5.476, "high": 5.476, "low": 5.476, "close": 5.476, "volume": 4.82, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 5.476, "high": 5.476, "low": 5.476, "close": 5.476, "volume": 0.0, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 5.566, "high": 5.566, "low": 5.461, "close": 5.461, "volume": 6.63, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 5.461, "high": 5.461, "low": 5.461, "close": 5.461, "volume": 0.0, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 5.461, "high": 5.461, "low": 5.461, "close": 5.461, "volume": 0.0, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 5.423, "high": 5.423, "low": 5.423, "close": 5.423, "volume": 16.87, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 5.423, "high": 5.423, "low": 5.423, "close": 5.423, "volume": 0.0, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 5.453, "high": 5.453, "low": 5.453, "close": 5.453, "volume": 4.9, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 5.453, "high": 5.453, "low": 5.453, "close": 5.453, "volume": 0.0, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 5.453, "high": 5.453, "low": 5.453, "close": 5.453, "volume": 0.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 5.453, "high": 5.453, "low": 5.453, "close": 5.453, "volume": 0.0, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 5.594, "high": 5.597, "low": 5.455, "close": 5.464, "volume": 159.95, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 5.464, "high": 5.464, "low": 5.464, "close": 5.464, "volume": 0.0, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 5.464, "high": 5.464, "low": 5.464, "close": 5.464, "volume": 0.0, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 5.518, "high": 5.518, "low": 5.518, "close": 5.518, "volume": 100.0, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 5.518, "high": 5.518, "low": 5.518, "close": 5.518, "volume": 0.0, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 5.518, "high": 5.518, "low": 5.518, "close": 5.518, "volume": 0.0, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 5.518, "high": 5.518, "low": 5.518, "close": 5.518, "volume": 0.0, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 5.518, "high": 5.518, "low": 5.518, "close": 5.518, "volume": 0.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 5.518, "high": 5.518, "low": 5.518, "close": 5.518, "volume": 0.0, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 5.488, "high": 5.488, "low": 5.488, "close": 5.488, "volume": 0.35, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 5.488, "high": 5.488, "low": 5.488, "close": 5.488, "volume": 0.0, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 5.434, "high": 5.452, "low": 5.434, "close": 5.452, "volume": 11.64, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 5.432, "high": 5.432, "low": 5.432, "close": 5.432, "volume": 2.27, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 5.432, "high": 5.432, "low": 5.432, "close": 5.432, "volume": 0.0, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 5.432, "high": 5.432, "low": 5.432, "close": 5.432, "volume": 0.0, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 5.432, "high": 5.432, "low": 5.432, "close": 5.432, "volume": 0.0, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 5.561, "high": 5.601, "low": 5.424, "close": 5.424, "volume": 155.77, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 5.424, "high": 5.424, "low": 5.424, "close": 5.424, "volume": 0.0, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 5.424, "high": 5.424, "low": 5.424, "close": 5.424, "volume": 0.0, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 5.424, "high": 5.424, "low": 5.424, "close": 5.424, "volume": 0.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 5.424, "high": 5.424, "low": 5.424, "close": 5.424, "volume": 0.0, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 5.419, "high": 5.419, "low": 5.419, "close": 5.419, "volume": 33.5, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 5.419, "high": 5.419, "low": 5.419, "close": 5.419, "volume": 0.0, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 5.419, "high": 5.419, "low": 5.419, "close": 5.419, "volume": 0.0, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 5.423, "high": 5.423, "low": 5.423, "close": 5.423, "volume": 1.92, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 5.423, "high": 5.423, "low": 5.423, "close": 5.423, "volume": 0.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 5.423, "high": 5.423, "low": 5.423, "close": 5.423, "volume": 0.0, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 5.423, "high": 5.423, "low": 5.423, "close": 5.423, "volume": 0.0, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 5.423, "high": 5.423, "low": 5.423, "close": 5.423, "volume": 0.0, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 5.437, "high": 5.443, "low": 5.437, "close": 5.443, "volume": 10.87, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 5.443, "high": 5.443, "low": 5.443, "close": 5.443, "volume": 0.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 5.443, "high": 5.443, "low": 5.443, "close": 5.443, "volume": 0.0, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 5.443, "high": 5.443, "low": 5.443, "close": 5.443, "volume": 0.0, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 5.443, "high": 5.443, "low": 5.443, "close": 5.443, "volume": 0.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 5.443, "high": 5.443, "low": 5.443, "close": 5.443, "volume": 0.0, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 5.443, "high": 5.443, "low": 5.443, "close": 5.443, "volume": 0.0, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 5.525, "high": 5.597, "low": 5.525, "close": 5.597, "volume": 16.87, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 5.502, "high": 5.502, "low": 5.502, "close": 5.502, "volume": 2.54, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 5.502, "high": 5.502, "low": 5.502, "close": 5.502, "volume": 0.0, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 5.502, "high": 5.502, "low": 5.502, "close": 5.502, "volume": 0.0, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 5.485, "high": 5.485, "low": 5.416, "close": 5.416, "volume": 39.58, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 5.416, "high": 5.416, "low": 5.416, "close": 5.416, "volume": 0.0, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 5.419, "high": 5.419, "low": 5.419, "close": 5.419, "volume": 6.54, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 5.415, "high": 5.508, "low": 5.4, "close": 5.508, "volume": 78.44, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 5.508, "high": 5.508, "low": 5.508, "close": 5.508, "volume": 0.0, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 5.508, "high": 5.508, "low": 5.508, "close": 5.508, "volume": 0.0, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 5.523, "high": 5.538, "low": 5.523, "close": 5.538, "volume": 23.47, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 5.538, "high": 5.538, "low": 5.538, "close": 5.538, "volume": 0.0, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 5.538, "high": 5.538, "low": 5.538, "close": 5.538, "volume": 0.0, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 5.538, "high": 5.538, "low": 5.538, "close": 5.538, "volume": 0.0, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 5.56, "high": 5.56, "low": 5.418, "close": 5.482, "volume": 6.76, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 5.601, "high": 5.602, "low": 5.498, "close": 5.498, "volume": 37.59, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 5.403, "high": 5.403, "low": 5.4, "close": 5.4, "volume": 43.52, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 5.4, "high": 5.4, "low": 5.4, "close": 5.4, "volume": 0.0, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 5.4, "high": 5.4, "low": 5.4, "close": 5.4, "volume": 0.0, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 5.4, "high": 5.4, "low": 5.4, "close": 5.4, "volume": 0.0, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 5.4, "high": 5.4, "low": 5.4, "close": 5.4, "volume": 0.0, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 5.352, "high": 5.352, "low": 5.306, "close": 5.306, "volume": 22.96, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 5.399, "high": 5.475, "low": 5.399, "close": 5.475, "volume": 66.04, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 5.475, "high": 5.475, "low": 5.475, "close": 5.475, "volume": 0.0, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 5.475, "high": 5.475, "low": 5.475, "close": 5.475, "volume": 0.0, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 5.484, "high": 5.498, "low": 5.484, "close": 5.498, "volume": 9.38, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 5.498, "high": 5.498, "low": 5.498, "close": 5.498, "volume": 0.0, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 5.5, "high": 5.5, "low": 5.5, "close": 5.5, "volume": 4.54, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 5.5, "high": 5.5, "low": 5.5, "close": 5.5, "volume": 0.0, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 5.471, "high": 5.471, "low": 5.306, "close": 5.403, "volume": 17.56, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 5.403, "high": 5.403, "low": 5.403, "close": 5.403, "volume": 0.0, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 5.309, "high": 5.309, "low": 5.309, "close": 5.309, "volume": 38.75, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 5.31, "high": 5.31, "low": 5.31, "close": 5.31, "volume": 0.33, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 5.31, "high": 5.31, "low": 5.31, "close": 5.31, "volume": 0.0, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 5.31, "high": 5.31, "low": 5.31, "close": 5.31, "volume": 0.0, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 5.31, "high": 5.31, "low": 5.31, "close": 5.31, "volume": 0.0, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 5.31, "high": 5.31, "low": 5.31, "close": 5.31, "volume": 0.0, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 5.31, "high": 5.31, "low": 5.31, "close": 5.31, "volume": 0.0, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 5.31, "high": 5.31, "low": 5.31, "close": 5.31, "volume": 0.0, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 5.31, "high": 5.31, "low": 5.31, "close": 5.31, "volume": 0.0, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 5.31, "high": 5.31, "low": 5.31, "close": 5.31, "volume": 0.0, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 5.33, "high": 5.33, "low": 5.33, "close": 5.33, "volume": 0.39, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 5.33, "high": 5.33, "low": 5.33, "close": 5.33, "volume": 0.0, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 5.33, "high": 5.33, "low": 5.33, "close": 5.33, "volume": 0.0, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 5.33, "high": 5.33, "low": 5.33, "close": 5.33, "volume": 0.0, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 5.504, "high": 5.505, "low": 5.502, "close": 5.502, "volume": 20.93, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 5.496, "high": 5.575, "low": 5.469, "close": 5.575, "volume": 63.24, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 5.593, "high": 5.593, "low": 5.593, "close": 5.593, "volume": 1.79, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 5.593, "high": 5.593, "low": 5.593, "close": 5.593, "volume": 0.0, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 5.593, "high": 5.593, "low": 5.593, "close": 5.593, "volume": 0.0, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 5.593, "high": 5.593, "low": 5.593, "close": 5.593, "volume": 0.0, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 5.593, "high": 5.593, "low": 5.593, "close": 5.593, "volume": 0.0, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 5.593, "high": 5.593, "low": 5.593, "close": 5.593, "volume": 0.0, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 5.638, "high": 5.638, "low": 5.52, "close": 5.52, "volume": 5.37, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 5.641, "high": 5.805, "low": 5.592, "close": 5.635, "volume": 155.48, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 5.736, "high": 5.746, "low": 5.713, "close": 5.713, "volume": 19.49, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 5.712, "high": 5.733, "low": 5.709, "close": 5.709, "volume": 92.1, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 5.718, "high": 5.725, "low": 5.718, "close": 5.725, "volume": 105.53, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 5.818, "high": 5.818, "low": 5.818, "close": 5.818, "volume": 0.35, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 5.818, "high": 5.818, "low": 5.818, "close": 5.818, "volume": 0.0, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 5.818, "high": 5.818, "low": 5.818, "close": 5.818, "volume": 0.0, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 5.818, "high": 5.818, "low": 5.818, "close": 5.818, "volume": 0.0, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 5.774, "high": 5.774, "low": 5.774, "close": 5.774, "volume": 1.83, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 5.774, "high": 5.774, "low": 5.774, "close": 5.774, "volume": 0.0, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 5.805, "high": 5.81, "low": 5.805, "close": 5.81, "volume": 51.39, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 5.81, "high": 5.81, "low": 5.81, "close": 5.81, "volume": 0.0, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 5.758, "high": 5.758, "low": 5.758, "close": 5.758, "volume": 0.25, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 5.758, "high": 5.758, "low": 5.758, "close": 5.758, "volume": 0.0, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 5.758, "high": 5.758, "low": 5.758, "close": 5.758, "volume": 0.0, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 5.758, "high": 5.758, "low": 5.758, "close": 5.758, "volume": 0.0, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 5.758, "high": 5.758, "low": 5.758, "close": 5.758, "volume": 0.0, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 5.758, "high": 5.758, "low": 5.758, "close": 5.758, "volume": 0.0, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 5.758, "high": 5.758, "low": 5.758, "close": 5.758, "volume": 0.0, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 5.758, "high": 5.758, "low": 5.758, "close": 5.758, "volume": 0.0, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 5.845, "high": 5.845, "low": 5.807, "close": 5.807, "volume": 15.07, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 5.807, "high": 5.807, "low": 5.807, "close": 5.807, "volume": 0.0, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 5.683, "high": 5.716, "low": 5.683, "close": 5.716, "volume": 8.0, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 5.688, "high": 5.688, "low": 5.687, "close": 5.687, "volume": 122.45, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 5.687, "high": 5.687, "low": 5.687, "close": 5.687, "volume": 0.0, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 5.683, "high": 5.683, "low": 5.683, "close": 5.683, "volume": 0.83, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 5.7, "high": 5.7, "low": 5.633, "close": 5.633, "volume": 34.11, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 5.703, "high": 5.703, "low": 5.614, "close": 5.665, "volume": 9.81, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 5.603, "high": 5.603, "low": 5.586, "close": 5.586, "volume": 44.61, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 5.559, "high": 5.559, "low": 5.476, "close": 5.511, "volume": 65.36, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 5.511, "high": 5.511, "low": 5.511, "close": 5.511, "volume": 0.0, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 5.511, "high": 5.511, "low": 5.511, "close": 5.511, "volume": 0.0, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 5.48, "high": 5.48, "low": 5.475, "close": 5.475, "volume": 7.04, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 5.519, "high": 5.52, "low": 5.505, "close": 5.505, "volume": 255.51, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 5.511, "high": 5.513, "low": 5.49, "close": 5.49, "volume": 109.95, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 5.512, "high": 5.512, "low": 5.503, "close": 5.503, "volume": 286.88, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 5.562, "high": 5.562, "low": 5.561, "close": 5.561, "volume": 378.32, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 5.536, "high": 5.536, "low": 5.536, "close": 5.536, "volume": 193.85, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 5.51, "high": 5.51, "low": 5.484, "close": 5.484, "volume": 14.72, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 5.511, "high": 5.511, "low": 5.511, "close": 5.511, "volume": 15.06, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 5.506, "high": 5.506, "low": 5.427, "close": 5.427, "volume": 152.22, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 5.367, "high": 5.505, "low": 5.283, "close": 5.463, "volume": 126.93, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 5.504, "high": 5.504, "low": 5.455, "close": 5.455, "volume": 3.29, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 5.437, "high": 5.437, "low": 5.4, "close": 5.4, "volume": 78.59, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 5.39, "high": 5.4, "low": 5.341, "close": 5.341, "volume": 140.16, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 5.341, "high": 5.341, "low": 5.341, "close": 5.341, "volume": 0.0, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 5.32, "high": 5.32, "low": 5.24, "close": 5.24, "volume": 170.28, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 5.233, "high": 5.337, "low": 5.233, "close": 5.308, "volume": 11.37, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 5.323, "high": 5.324, "low": 5.323, "close": 5.324, "volume": 40.71, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 5.372, "high": 5.372, "low": 5.366, "close": 5.366, "volume": 38.77, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 5.348, "high": 5.348, "low": 5.348, "close": 5.348, "volume": 4.85, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 5.358, "high": 5.358, "low": 5.358, "close": 5.358, "volume": 0.61, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 5.294, "high": 5.319, "low": 5.294, "close": 5.319, "volume": 11.8, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 5.319, "high": 5.319, "low": 5.319, "close": 5.319, "volume": 0.0, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 5.25, "high": 5.255, "low": 5.246, "close": 5.246, "volume": 180.99, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 5.246, "high": 5.246, "low": 5.246, "close": 5.246, "volume": 0.0, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 5.372, "high": 5.372, "low": 5.372, "close": 5.372, "volume": 5.0, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 5.326, "high": 5.327, "low": 5.326, "close": 5.327, "volume": 9.67, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 5.327, "high": 5.327, "low": 5.327, "close": 5.327, "volume": 0.0, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 5.327, "high": 5.327, "low": 5.327, "close": 5.327, "volume": 0.0, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 5.327, "high": 5.327, "low": 5.327, "close": 5.327, "volume": 0.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 5.327, "high": 5.327, "low": 5.327, "close": 5.327, "volume": 0.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 5.327, "high": 5.327, "low": 5.327, "close": 5.327, "volume": 0.0, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 5.327, "high": 5.327, "low": 5.327, "close": 5.327, "volume": 0.0, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 5.327, "high": 5.327, "low": 5.327, "close": 5.327, "volume": 0.0, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 5.229, "high": 5.229, "low": 5.159, "close": 5.159, "volume": 49.45, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 5.143, "high": 5.145, "low": 5.143, "close": 5.145, "volume": 14.25, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 5.145, "high": 5.145, "low": 5.145, "close": 5.145, "volume": 0.0, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 5.145, "high": 5.145, "low": 5.145, "close": 5.145, "volume": 0.0, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 5.256, "high": 5.256, "low": 5.255, "close": 5.255, "volume": 14.87, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 5.255, "high": 5.255, "low": 5.255, "close": 5.255, "volume": 0.0, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 5.339, "high": 5.346, "low": 5.339, "close": 5.346, "volume": 185.95, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 5.252, "high": 5.252, "low": 5.252, "close": 5.252, "volume": 4.46, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 5.265, "high": 5.265, "low": 5.265, "close": 5.265, "volume": 5.69, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 5.265, "high": 5.265, "low": 5.265, "close": 5.265, "volume": 0.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 5.265, "high": 5.265, "low": 5.265, "close": 5.265, "volume": 0.0, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 5.265, "high": 5.265, "low": 5.265, "close": 5.265, "volume": 0.0, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 5.265, "high": 5.265, "low": 5.265, "close": 5.265, "volume": 0.0, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 5.265, "high": 5.265, "low": 5.265, "close": 5.265, "volume": 0.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 5.265, "high": 5.265, "low": 5.265, "close": 5.265, "volume": 0.0, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 5.342, "high": 5.342, "low": 5.342, "close": 5.342, "volume": 0.87, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 5.342, "high": 5.342, "low": 5.342, "close": 5.342, "volume": 0.0, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 5.342, "high": 5.342, "low": 5.342, "close": 5.342, "volume": 0.0, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 5.38, "high": 5.38, "low": 5.378, "close": 5.378, "volume": 9.65, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 5.389, "high": 5.392, "low": 5.389, "close": 5.392, "volume": 12.38, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 5.392, "high": 5.392, "low": 5.392, "close": 5.392, "volume": 0.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 5.392, "high": 5.392, "low": 5.392, "close": 5.392, "volume": 0.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 5.409, "high": 5.409, "low": 5.409, "close": 5.409, "volume": 18.5, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 5.409, "high": 5.409, "low": 5.409, "close": 5.409, "volume": 0.0, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 5.282, "high": 5.342, "low": 5.282, "close": 5.342, "volume": 28.6, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 2.59, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 5.315, "high": 5.315, "low": 5.315, "close": 5.315, "volume": 0.0, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 5.273, "high": 5.273, "low": 5.273, "close": 5.273, "volume": 3.76, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 5.273, "high": 5.273, "low": 5.273, "close": 5.273, "volume": 0.0, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 5.41, "high": 5.411, "low": 5.41, "close": 5.411, "volume": 18.44, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 5.256, "high": 5.264, "low": 5.256, "close": 5.264, "volume": 17.34, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 0.0, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 0.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 0.0, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 0.0, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 0.0, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 0.0, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 0.0, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 0.0, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 5.264, "high": 5.264, "low": 5.264, "close": 5.264, "volume": 0.0, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 5.408, "high": 5.408, "low": 5.408, "close": 5.408, "volume": 8.3, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 5.408, "high": 5.408, "low": 5.408, "close": 5.408, "volume": 0.0, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 5.408, "high": 5.408, "low": 5.408, "close": 5.408, "volume": 0.0, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 5.408, "high": 5.408, "low": 5.408, "close": 5.408, "volume": 0.0, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 5.237, "high": 5.237, "low": 5.11, "close": 5.11, "volume": 87.3, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 5.059, "high": 5.059, "low": 4.661, "close": 4.918, "volume": 1894.14, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 5.0, "high": 5.02, "low": 4.953, "close": 5.016, "volume": 52.21, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 5.021, "high": 5.029, "low": 4.83, "close": 5.029, "volume": 58.42, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 5.011, "high": 5.022, "low": 4.965, "close": 5.022, "volume": 33.88, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 5.032, "high": 5.032, "low": 4.991, "close": 4.991, "volume": 12.12, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 5.032, "high": 5.033, "low": 4.962, "close": 4.962, "volume": 4.04, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 5.027, "high": 5.028, "low": 4.96, "close": 4.96, "volume": 7.5, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 4.96, "high": 4.96, "low": 4.96, "close": 4.96, "volume": 0.0, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 4.96, "high": 4.96, "low": 4.96, "close": 4.96, "volume": 0.0, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.45, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 4.95, "high": 4.95, "low": 4.95, "close": 4.95, "volume": 0.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 4.999, "high": 5.026, "low": 4.961, "close": 4.961, "volume": 77.47, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 5.023, "high": 5.023, "low": 5.002, "close": 5.002, "volume": 10.42, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 4.99, "high": 5.001, "low": 4.99, "close": 5.001, "volume": 15.21, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 5.02, "high": 5.026, "low": 5.02, "close": 5.026, "volume": 56.89, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 5.001, "high": 5.026, "low": 5.001, "close": 5.026, "volume": 69.91, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 5.027, "high": 5.027, "low": 5.027, "close": 5.027, "volume": 4.38, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 5.027, "high": 5.027, "low": 5.027, "close": 5.027, "volume": 0.0, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 5.012, "high": 5.012, "low": 5.012, "close": 5.012, "volume": 0.5, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 4.981, "high": 4.983, "low": 4.981, "close": 4.983, "volume": 3.77, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 0.0, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 0.0, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 0.0, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 0.0, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 0.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 4.983, "high": 4.983, "low": 4.983, "close": 4.983, "volume": 0.0, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 4.982, "high": 4.982, "low": 4.982, "close": 4.982, "volume": 6.99, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 4.972, "high": 4.972, "low": 4.927, "close": 4.927, "volume": 32.8, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 5.001, "high": 5.002, "low": 4.936, "close": 4.936, "volume": 1025.87, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 4.927, "high": 4.927, "low": 4.9, "close": 4.9, "volume": 35.42, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 4.882, "high": 4.882, "low": 4.882, "close": 4.882, "volume": 4.48, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 4.882, "high": 4.882, "low": 4.882, "close": 4.882, "volume": 0.0, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 4.882, "high": 4.882, "low": 4.882, "close": 4.882, "volume": 0.0, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 4.882, "high": 4.882, "low": 4.882, "close": 4.882, "volume": 0.0, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 4.88, "high": 4.896, "low": 4.8, "close": 4.8, "volume": 51.75, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 4.803, "high": 4.803, "low": 4.71, "close": 4.79, "volume": 71.87, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 4.914, "high": 4.915, "low": 4.79, "close": 4.79, "volume": 64.04, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 4.79, "high": 4.79, "low": 4.79, "close": 4.79, "volume": 0.0, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 4.79, "high": 4.79, "low": 4.79, "close": 4.79, "volume": 0.0, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 4.79, "high": 4.79, "low": 4.79, "close": 4.79, "volume": 0.0, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 4.79, "high": 4.79, "low": 4.79, "close": 4.79, "volume": 0.0, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 4.79, "high": 4.79, "low": 4.79, "close": 4.79, "volume": 0.0, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 4.745, "high": 4.745, "low": 4.745, "close": 4.745, "volume": 4.93, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 4.745, "high": 4.745, "low": 4.745, "close": 4.745, "volume": 0.0, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 4.745, "high": 4.745, "low": 4.745, "close": 4.745, "volume": 0.0, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 4.745, "high": 4.745, "low": 4.745, "close": 4.745, "volume": 0.0, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 4.917, "high": 4.918, "low": 4.917, "close": 4.918, "volume": 23.41, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 4.918, "high": 4.918, "low": 4.918, "close": 4.918, "volume": 0.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 4.918, "high": 4.918, "low": 4.918, "close": 4.918, "volume": 0.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 5.001, "high": 5.001, "low": 4.816, "close": 4.816, "volume": 5.07, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 2.99, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 4.947, "high": 4.947, "low": 4.947, "close": 4.947, "volume": 0.0, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 4.957, "high": 4.957, "low": 4.952, "close": 4.953, "volume": 3650.12, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 4.953, "high": 4.953, "low": 4.953, "close": 4.953, "volume": 0.0, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 4.839, "high": 4.839, "low": 4.769, "close": 4.769, "volume": 23.26, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 4.769, "high": 4.769, "low": 4.769, "close": 4.769, "volume": 0.0, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 5.027, "high": 5.053, "low": 4.881, "close": 5.053, "volume": 37.71, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 4.978, "high": 4.999, "low": 4.975, "close": 4.999, "volume": 36.43, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 5.019, "high": 5.039, "low": 5.019, "close": 5.039, "volume": 365.81, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 4.973, "high": 4.973, "low": 4.973, "close": 4.973, "volume": 5.0, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 4.965, "high": 4.965, "low": 4.943, "close": 4.943, "volume": 34.52, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 4.943, "high": 4.943, "low": 4.943, "close": 4.943, "volume": 0.0, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 4.943, "high": 4.943, "low": 4.943, "close": 4.943, "volume": 0.0, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 4.943, "high": 4.943, "low": 4.943, "close": 4.943, "volume": 0.0, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 4.943, "high": 4.943, "low": 4.943, "close": 4.943, "volume": 0.0, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 4.943, "high": 4.943, "low": 4.943, "close": 4.943, "volume": 0.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 5.014, "high": 5.014, "low": 5.014, "close": 5.014, "volume": 18.89, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 5.014, "high": 5.014, "low": 5.014, "close": 5.014, "volume": 0.0, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 5.014, "high": 5.014, "low": 5.014, "close": 5.014, "volume": 0.0, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 5.014, "high": 5.014, "low": 5.014, "close": 5.014, "volume": 0.0, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 5.014, "high": 5.014, "low": 5.014, "close": 5.014, "volume": 0.0, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 5.014, "high": 5.014, "low": 5.014, "close": 5.014, "volume": 0.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 5.014, "high": 5.014, "low": 5.014, "close": 5.014, "volume": 0.0, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 5.014, "high": 5.014, "low": 5.014, "close": 5.014, "volume": 0.0, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 4.911, "high": 4.911, "low": 4.911, "close": 4.911, "volume": 6.3, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 4.88, "high": 4.88, "low": 4.88, "close": 4.88, "volume": 6.78, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 4.772, "high": 4.774, "low": 4.772, "close": 4.774, "volume": 24.01, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 4.982, "high": 4.982, "low": 4.782, "close": 4.871, "volume": 21.99, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 4.87, "high": 4.88, "low": 4.87, "close": 4.88, "volume": 22.65, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 4.88, "high": 4.88, "low": 4.88, "close": 4.88, "volume": 0.0, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 4.887, "high": 4.887, "low": 4.887, "close": 4.887, "volume": 0.82, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 4.887, "high": 4.887, "low": 4.887, "close": 4.887, "volume": 0.0, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 4.887, "high": 4.887, "low": 4.887, "close": 4.887, "volume": 0.0, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 4.887, "high": 4.887, "low": 4.887, "close": 4.887, "volume": 0.0, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 4.887, "high": 4.887, "low": 4.887, "close": 4.887, "volume": 0.0, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 4.887, "high": 4.887, "low": 4.887, "close": 4.887, "volume": 0.0, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 4.887, "high": 4.887, "low": 4.887, "close": 4.887, "volume": 0.0, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 4.887, "high": 4.887, "low": 4.887, "close": 4.887, "volume": 0.0, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 4.887, "high": 4.887, "low": 4.887, "close": 4.887, "volume": 0.0, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 4.881, "high": 4.887, "low": 4.881, "close": 4.887, "volume": 21.94, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 4.888, "high": 4.888, "low": 4.888, "close": 4.888, "volume": 10.0, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 4.888, "high": 4.888, "low": 4.888, "close": 4.888, "volume": 0.0, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 4.842, "high": 4.842, "low": 4.842, "close": 4.842, "volume": 58.58, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 4.842, "high": 4.842, "low": 4.842, "close": 4.842, "volume": 0.0, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 4.804, "high": 4.804, "low": 4.804, "close": 4.804, "volume": 48.4, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 4.804, "high": 4.804, "low": 4.804, "close": 4.804, "volume": 0.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 4.804, "high": 4.804, "low": 4.804, "close": 4.804, "volume": 0.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 4.804, "high": 4.804, "low": 4.804, "close": 4.804, "volume": 0.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 4.804, "high": 4.804, "low": 4.804, "close": 4.804, "volume": 0.0, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 4.85, "high": 4.85, "low": 4.8, "close": 4.8, "volume": 21.66, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 4.899, "high": 4.899, "low": 4.897, "close": 4.897, "volume": 16.79, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 4.897, "high": 4.897, "low": 4.897, "close": 4.897, "volume": 0.0, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 4.956, "high": 4.956, "low": 4.956, "close": 4.956, "volume": 3.72, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 4.956, "high": 4.956, "low": 4.956, "close": 4.956, "volume": 0.0, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 4.929, "high": 4.929, "low": 4.86, "close": 4.86, "volume": 25.52, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 4.832, "high": 4.832, "low": 4.832, "close": 4.832, "volume": 3.75, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 4.832, "high": 4.832, "low": 4.832, "close": 4.832, "volume": 0.0, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 4.877, "high": 4.893, "low": 4.877, "close": 4.893, "volume": 33.58, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 4.893, "high": 4.893, "low": 4.893, "close": 4.893, "volume": 0.0, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 4.79, "high": 4.79, "low": 4.79, "close": 4.79, "volume": 40.0, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 4.79, "high": 4.79, "low": 4.79, "close": 4.79, "volume": 0.0, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 4.79, "high": 4.79, "low": 4.79, "close": 4.79, "volume": 0.0, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 4.79, "high": 4.79, "low": 4.79, "close": 4.79, "volume": 0.0, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 4.79, "high": 4.79, "low": 4.79, "close": 4.79, "volume": 0.0, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 30.74, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 4.9, "high": 4.9, "low": 4.9, "close": 4.9, "volume": 0.0, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 9.97, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 4.8, "high": 4.8, "low": 4.8, "close": 4.8, "volume": 0.0, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 4.798, "high": 4.798, "low": 4.798, "close": 4.798, "volume": 0.35, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 4.798, "high": 4.798, "low": 4.798, "close": 4.798, "volume": 0.0, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 4.798, "high": 4.798, "low": 4.798, "close": 4.798, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 4.798, "high": 4.798, "low": 4.798, "close": 4.798, "volume": 0.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 4.798, "high": 4.798, "low": 4.798, "close": 4.798, "volume": 0.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 4.798, "high": 4.798, "low": 4.798, "close": 4.798, "volume": 0.0, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 4.798, "high": 4.798, "low": 4.798, "close": 4.798, "volume": 0.0, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 4.793, "high": 4.793, "low": 4.666, "close": 4.666, "volume": 67.34, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 4.774, "high": 4.798, "low": 4.774, "close": 4.798, "volume": 5.84, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 4.724, "high": 4.724, "low": 4.604, "close": 4.634, "volume": 42.35, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 4.794, "high": 4.794, "low": 4.58, "close": 4.58, "volume": 98.36, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 4.641, "high": 4.641, "low": 4.641, "close": 4.641, "volume": 10.0, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 4.649, "high": 4.649, "low": 4.649, "close": 4.649, "volume": 3.3, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 4.649, "high": 4.649, "low": 4.649, "close": 4.649, "volume": 0.0, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 4.649, "high": 4.649, "low": 4.649, "close": 4.649, "volume": 0.0, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 4.655, "high": 4.665, "low": 4.468, "close": 4.468, "volume": 106.98, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 4.645, "high": 4.648, "low": 4.571, "close": 4.571, "volume": 22.15, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 4.663, "high": 4.684, "low": 4.663, "close": 4.671, "volume": 33.34, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 4.586, "high": 4.586, "low": 4.586, "close": 4.586, "volume": 19.07, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 4.586, "high": 4.586, "low": 4.586, "close": 4.586, "volume": 0.0, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 4.582, "high": 4.582, "low": 4.556, "close": 4.556, "volume": 4.68, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 2.19, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 4.643, "high": 4.643, "low": 4.643, "close": 4.643, "volume": 0.0, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 4.695, "high": 4.697, "low": 4.695, "close": 4.697, "volume": 23.3, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 4.697, "high": 4.697, "low": 4.697, "close": 4.697, "volume": 0.0, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 4.697, "high": 4.697, "low": 4.697, "close": 4.697, "volume": 0.0, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 4.58, "high": 4.58, "low": 4.58, "close": 4.58, "volume": 12.67, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 4.58, "high": 4.58, "low": 4.58, "close": 4.58, "volume": 0.0, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 4.58, "high": 4.58, "low": 4.58, "close": 4.58, "volume": 0.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 4.58, "high": 4.58, "low": 4.58, "close": 4.58, "volume": 0.0, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 4.749, "high": 4.75, "low": 4.661, "close": 4.661, "volume": 20.4, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 4.728, "high": 4.728, "low": 4.728, "close": 4.728, "volume": 2.14, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 4.577, "high": 4.577, "low": 4.577, "close": 4.577, "volume": 18.1, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 4.577, "high": 4.577, "low": 4.577, "close": 4.577, "volume": 0.0, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 4.577, "high": 4.577, "low": 4.577, "close": 4.577, "volume": 0.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 4.577, "high": 4.577, "low": 4.577, "close": 4.577, "volume": 0.0, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 4.577, "high": 4.577, "low": 4.577, "close": 4.577, "volume": 0.0, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 4.577, "high": 4.577, "low": 4.577, "close": 4.577, "volume": 0.0, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 4.577, "high": 4.577, "low": 4.577, "close": 4.577, "volume": 0.0, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 4.577, "high": 4.577, "low": 4.577, "close": 4.577, "volume": 0.0, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 4.577, "high": 4.577, "low": 4.577, "close": 4.577, "volume": 0.0, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 4.7, "high": 4.7, "low": 4.7, "close": 4.7, "volume": 10.0, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 4.7, "high": 4.7, "low": 4.7, "close": 4.7, "volume": 0.0, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 4.7, "high": 4.7, "low": 4.7, "close": 4.7, "volume": 0.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 4.7, "high": 4.7, "low": 4.7, "close": 4.7, "volume": 0.0, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 4.7, "high": 4.7, "low": 4.7, "close": 4.7, "volume": 0.0, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 4.7, "high": 4.7, "low": 4.7, "close": 4.7, "volume": 0.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 4.7, "high": 4.7, "low": 4.7, "close": 4.7, "volume": 0.0, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 4.7, "high": 4.7, "low": 4.7, "close": 4.7, "volume": 0.0, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 4.722, "high": 4.758, "low": 4.714, "close": 4.758, "volume": 25.11, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 4.742, "high": 4.742, "low": 4.74, "close": 4.74, "volume": 1006.99, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 4.74, "high": 4.74, "low": 4.74, "close": 4.74, "volume": 0.0, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 4.74, "high": 4.74, "low": 4.74, "close": 4.74, "volume": 0.0, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 4.776, "high": 4.806, "low": 4.776, "close": 4.806, "volume": 29.37, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 4.778, "high": 4.788, "low": 4.778, "close": 4.788, "volume": 10.0, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 4.788, "high": 4.788, "low": 4.788, "close": 4.788, "volume": 0.0, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 4.743, "high": 4.743, "low": 4.743, "close": 4.743, "volume": 6.17, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 4.743, "high": 4.743, "low": 4.743, "close": 4.743, "volume": 0.0, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 4.743, "high": 4.743, "low": 4.743, "close": 4.743, "volume": 0.0, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 4.753, "high": 4.753, "low": 4.753, "close": 4.753, "volume": 366.21, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 4.753, "high": 4.753, "low": 4.753, "close": 4.753, "volume": 0.0, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 4.753, "high": 4.753, "low": 4.753, "close": 4.753, "volume": 0.0, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 4.753, "high": 4.753, "low": 4.753, "close": 4.753, "volume": 0.0, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 4.789, "high": 4.799, "low": 4.789, "close": 4.799, "volume": 228.82, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 4.799, "high": 4.799, "low": 4.799, "close": 4.799, "volume": 0.0, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 4.805, "high": 4.805, "low": 4.79, "close": 4.79, "volume": 178.39, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 4.8, "high": 4.837, "low": 4.8, "close": 4.83, "volume": 30.55, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 4.83, "high": 4.83, "low": 4.83, "close": 4.83, "volume": 0.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 4.89, "high": 4.89, "low": 4.706, "close": 4.819, "volume": 11.1, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 4.912, "high": 4.912, "low": 4.69, "close": 4.724, "volume": 90.79, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 4.888, "high": 4.888, "low": 4.888, "close": 4.888, "volume": 2.11, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 4.888, "high": 4.888, "low": 4.888, "close": 4.888, "volume": 0.0, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 4.702, "high": 4.825, "low": 4.702, "close": 4.825, "volume": 114.51, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 4.825, "high": 4.825, "low": 4.825, "close": 4.825, "volume": 0.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 4.842, "high": 4.844, "low": 4.842, "close": 4.844, "volume": 44.52, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 4.808, "high": 4.821, "low": 4.808, "close": 4.821, "volume": 3.26, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 4.77, "high": 4.77, "low": 4.769, "close": 4.769, "volume": 107.89, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 4.859, "high": 4.859, "low": 4.859, "close": 4.859, "volume": 37.01, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 4.822, "high": 4.832, "low": 4.808, "close": 4.832, "volume": 52.67, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 4.832, "high": 4.832, "low": 4.832, "close": 4.832, "volume": 0.0, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 4.832, "high": 4.832, "low": 4.832, "close": 4.832, "volume": 0.0, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 4.796, "high": 4.796, "low": 4.796, "close": 4.796, "volume": 15.55, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 4.796, "high": 4.798, "low": 4.758, "close": 4.758, "volume": 38.93, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 4.747, "high": 4.747, "low": 4.747, "close": 4.747, "volume": 4.28, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 4.747, "high": 4.747, "low": 4.747, "close": 4.747, "volume": 0.0, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 4.742, "high": 4.742, "low": 4.742, "close": 4.742, "volume": 0.5, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 4.16, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 4.681, "high": 4.681, "low": 4.681, "close": 4.681, "volume": 0.0, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 4.655, "high": 4.809, "low": 4.655, "close": 4.809, "volume": 4.54, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 4.809, "high": 4.809, "low": 4.809, "close": 4.809, "volume": 0.0, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 4.809, "high": 4.809, "low": 4.809, "close": 4.809, "volume": 0.0, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 4.765, "high": 4.765, "low": 4.765, "close": 4.765, "volume": 0.42, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 4.765, "high": 4.765, "low": 4.765, "close": 4.765, "volume": 0.0, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 4.6, "high": 4.621, "low": 4.568, "close": 4.621, "volume": 12.32, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 4.564, "high": 4.564, "low": 4.421, "close": 4.488, "volume": 40.75, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 4.372, "high": 4.474, "low": 4.372, "close": 4.41, "volume": 29.17, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 4.471, "high": 4.492, "low": 4.408, "close": 4.408, "volume": 74.04, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 4.363, "high": 4.378, "low": 4.324, "close": 4.325, "volume": 83.65, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 4.325, "high": 4.524, "low": 4.125, "close": 4.354, "volume": 109.02, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 4.348, "high": 4.349, "low": 4.348, "close": 4.349, "volume": 2.29, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 4.386, "high": 4.386, "low": 4.386, "close": 4.386, "volume": 4.99, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 4.388, "high": 4.437, "low": 4.29, "close": 4.388, "volume": 166.12, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 4.332, "high": 4.332, "low": 4.327, "close": 4.327, "volume": 7.12, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 4.327, "high": 4.327, "low": 4.327, "close": 4.327, "volume": 0.0, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 4.338, "high": 4.39, "low": 4.286, "close": 4.287, "volume": 984.36, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 4.305, "high": 4.305, "low": 4.214, "close": 4.229, "volume": 19.21, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 4.365, "high": 4.365, "low": 4.239, "close": 4.239, "volume": 275.39, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 4.239, "high": 4.239, "low": 4.239, "close": 4.239, "volume": 0.0, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 4.29, "high": 4.29, "low": 4.229, "close": 4.231, "volume": 81.94, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 4.26, "high": 4.26, "low": 4.26, "close": 4.26, "volume": 3.97, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 4.205, "high": 4.205, "low": 4.205, "close": 4.205, "volume": 6.33, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 4.183, "high": 4.244, "low": 4.183, "close": 4.244, "volume": 15.02, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 4.244, "high": 4.244, "low": 4.244, "close": 4.244, "volume": 0.0, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 4.273, "high": 4.32, "low": 4.273, "close": 4.32, "volume": 7.94, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 4.32, "high": 4.32, "low": 4.32, "close": 4.32, "volume": 0.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 4.262, "high": 4.262, "low": 4.262, "close": 4.262, "volume": 11.89, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 4.252, "high": 4.252, "low": 4.252, "close": 4.252, "volume": 2.7, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 4.244, "high": 4.244, "low": 4.212, "close": 4.212, "volume": 12.21, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 4.224, "high": 4.224, "low": 4.224, "close": 4.224, "volume": 10.4, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 4.25, "high": 4.25, "low": 4.25, "close": 4.25, "volume": 10.63, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 4.203, "high": 4.332, "low": 4.15, "close": 4.332, "volume": 184.82, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 4.386, "high": 4.386, "low": 4.291, "close": 4.301, "volume": 51.12, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 21.41, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 4.255, "high": 4.255, "low": 4.255, "close": 4.255, "volume": 0.0, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 4.281, "high": 4.282, "low": 4.281, "close": 4.282, "volume": 24.76, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 4.282, "high": 4.282, "low": 4.282, "close": 4.282, "volume": 0.0, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 4.282, "high": 4.282, "low": 4.282, "close": 4.282, "volume": 0.0, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 4.282, "high": 4.282, "low": 4.282, "close": 4.282, "volume": 0.0, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 4.282, "high": 4.282, "low": 4.282, "close": 4.282, "volume": 0.0, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 4.282, "high": 4.282, "low": 4.282, "close": 4.282, "volume": 0.0, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 4.282, "high": 4.282, "low": 4.282, "close": 4.282, "volume": 0.0, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 4.282, "high": 4.282, "low": 4.282, "close": 4.282, "volume": 0.0, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 4.25, "high": 4.25, "low": 4.213, "close": 4.213, "volume": 22.64, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 4.19, "high": 4.19, "low": 4.19, "close": 4.19, "volume": 3.83, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 4.151, "high": 4.151, "low": 4.151, "close": 4.151, "volume": 5.62, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 4.151, "high": 4.151, "low": 4.151, "close": 4.151, "volume": 6.02, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 4.151, "high": 4.151, "low": 4.151, "close": 4.151, "volume": 0.0, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 4.14, "high": 4.14, "low": 4.14, "close": 4.14, "volume": 4.83, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 4.1, "high": 4.1, "low": 4.055, "close": 4.055, "volume": 12.36, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 4.05, "high": 4.124, "low": 3.611, "close": 3.611, "volume": 299.16, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 4.008, "high": 4.053, "low": 4.008, "close": 4.053, "volume": 47.39, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 4.056, "high": 4.056, "low": 3.95, "close": 3.993, "volume": 84.3, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 3.953, "high": 3.953, "low": 3.614, "close": 3.746, "volume": 99.32, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 3.795, "high": 3.949, "low": 3.715, "close": 3.715, "volume": 74.48, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 3.814, "high": 3.863, "low": 3.814, "close": 3.845, "volume": 25.77, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 3.832, "high": 3.832, "low": 3.793, "close": 3.793, "volume": 68.85, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 3.844, "high": 3.875, "low": 3.844, "close": 3.875, "volume": 11.21, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 3.875, "high": 3.875, "low": 3.875, "close": 3.875, "volume": 0.0, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 3.903, "high": 3.954, "low": 3.903, "close": 3.954, "volume": 26.08, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 3.997, "high": 4.013, "low": 3.974, "close": 4.009, "volume": 95.96, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 3.961, "high": 3.961, "low": 3.954, "close": 3.96, "volume": 256.76, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 3.96, "high": 3.96, "low": 3.96, "close": 3.96, "volume": 0.0, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 3.96, "high": 3.96, "low": 3.96, "close": 3.96, "volume": 0.0, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 3.96, "high": 3.96, "low": 3.96, "close": 3.96, "volume": 0.0, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 3.96, "high": 3.96, "low": 3.96, "close": 3.96, "volume": 0.0, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 3.954, "high": 3.954, "low": 3.954, "close": 3.954, "volume": 379.58, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 3.954, "high": 3.954, "low": 3.95, "close": 3.95, "volume": 403.84, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 2.53, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 0.0, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 0.0, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 0.0, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 3.992, "high": 3.992, "low": 3.992, "close": 3.992, "volume": 0.0, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 3.777, "high": 3.887, "low": 3.777, "close": 3.887, "volume": 35.6, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 4.061, "high": 4.061, "low": 3.837, "close": 3.89, "volume": 28.97, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 3.873, "high": 3.873, "low": 3.779, "close": 3.78, "volume": 101.52, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 3.858, "high": 3.889, "low": 3.858, "close": 3.889, "volume": 37.72, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 3.848, "high": 3.884, "low": 3.848, "close": 3.85, "volume": 21.55, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 3.888, "high": 3.892, "low": 3.888, "close": 3.89, "volume": 60.71, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 3.901, "high": 3.901, "low": 3.901, "close": 3.901, "volume": 0.86, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 3.901, "high": 3.901, "low": 3.901, "close": 3.901, "volume": 0.0, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 3.901, "high": 3.901, "low": 3.901, "close": 3.901, "volume": 0.0, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 3.814, "high": 3.897, "low": 3.814, "close": 3.897, "volume": 63.06, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 3.85, "high": 3.879, "low": 3.754, "close": 3.879, "volume": 92.99, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 3.899, "high": 3.899, "low": 3.899, "close": 3.899, "volume": 2.57, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 3.886, "high": 3.948, "low": 3.886, "close": 3.948, "volume": 32.72, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 3.892, "high": 3.892, "low": 3.892, "close": 3.892, "volume": 17.02, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 3.8, "high": 3.921, "low": 3.75, "close": 3.75, "volume": 1050.88, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 3.907, "high": 3.907, "low": 3.778, "close": 3.778, "volume": 5.32, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 3.812, "high": 3.812, "low": 3.703, "close": 3.774, "volume": 59.92, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 3.795, "high": 3.864, "low": 3.786, "close": 3.829, "volume": 107.72, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 3.829, "high": 3.829, "low": 3.829, "close": 3.829, "volume": 0.0, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 3.829, "high": 3.829, "low": 3.829, "close": 3.829, "volume": 0.0, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 3.843, "high": 3.921, "low": 3.843, "close": 3.921, "volume": 9.13, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 3.921, "high": 3.921, "low": 3.921, "close": 3.921, "volume": 0.0, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 3.921, "high": 3.921, "low": 3.921, "close": 3.921, "volume": 0.0, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 3.768, "high": 3.946, "low": 3.768, "close": 3.836, "volume": 12.5, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 3.974, "high": 3.974, "low": 3.974, "close": 3.974, "volume": 2.6, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 3.81, "high": 3.975, "low": 3.81, "close": 3.975, "volume": 38.65, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 3.876, "high": 3.981, "low": 3.876, "close": 3.966, "volume": 33.15, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 3.905, "high": 3.997, "low": 3.905, "close": 3.922, "volume": 34.66, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 3.988, "high": 3.988, "low": 3.933, "close": 3.933, "volume": 13.65, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 3.933, "high": 3.933, "low": 3.933, "close": 3.933, "volume": 0.0, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 3.933, "high": 3.933, "low": 3.933, "close": 3.933, "volume": 0.0, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 3.933, "high": 3.933, "low": 3.933, "close": 3.933, "volume": 0.0, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 3.948, "high": 3.948, "low": 3.948, "close": 3.948, "volume": 2.14, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 3.92, "high": 3.94, "low": 3.896, "close": 3.94, "volume": 30.1, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 3.932, "high": 3.932, "low": 3.932, "close": 3.932, "volume": 12.0, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 3.932, "high": 3.932, "low": 3.932, "close": 3.932, "volume": 0.0, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 3.932, "high": 3.932, "low": 3.932, "close": 3.932, "volume": 0.0, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 3.932, "high": 3.932, "low": 3.932, "close": 3.932, "volume": 0.0, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 3.844, "high": 3.896, "low": 3.825, "close": 3.896, "volume": 28.93, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 3.932, "high": 3.948, "low": 3.932, "close": 3.948, "volume": 28.75, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 3.968, "high": 3.968, "low": 3.958, "close": 3.958, "volume": 17.53, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 3.92, "high": 3.92, "low": 3.92, "close": 3.92, "volume": 0.76, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 3.88, "high": 3.88, "low": 3.879, "close": 3.879, "volume": 418.85, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 3.879, "high": 3.879, "low": 3.879, "close": 3.879, "volume": 0.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 3.849, "high": 3.849, "low": 3.834, "close": 3.834, "volume": 19.94, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 3.834, "high": 3.834, "low": 3.834, "close": 3.834, "volume": 0.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 3.834, "high": 3.834, "low": 3.834, "close": 3.834, "volume": 0.0, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 3.834, "high": 3.834, "low": 3.834, "close": 3.834, "volume": 0.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 3.834, "high": 3.834, "low": 3.834, "close": 3.834, "volume": 0.0, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 3.881, "high": 3.881, "low": 3.881, "close": 3.881, "volume": 2.82, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 3.876, "high": 3.95, "low": 3.876, "close": 3.95, "volume": 89.43, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 3.967, "high": 3.967, "low": 3.88, "close": 3.88, "volume": 12.38, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 3.858, "high": 3.858, "low": 3.822, "close": 3.822, "volume": 46.63, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 3.82, "high": 3.82, "low": 3.759, "close": 3.799, "volume": 17.32, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 3.818, "high": 3.868, "low": 3.818, "close": 3.861, "volume": 28.05, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 3.969, "high": 4.003, "low": 3.907, "close": 3.907, "volume": 16.86, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 3.985, "high": 3.995, "low": 3.909, "close": 3.919, "volume": 116.29, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 3.903, "high": 3.903, "low": 3.903, "close": 3.903, "volume": 4.27, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 3.865, "high": 3.89, "low": 3.828, "close": 3.856, "volume": 27.08, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 3.927, "high": 3.927, "low": 3.927, "close": 3.927, "volume": 2.59, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 3.92, "high": 3.92, "low": 3.92, "close": 3.92, "volume": 9.64, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 3.9, "high": 3.9, "low": 3.9, "close": 3.9, "volume": 14.66, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 3.948, "high": 3.948, "low": 3.948, "close": 3.948, "volume": 5.44, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 3.965, "high": 3.965, "low": 3.965, "close": 3.965, "volume": 7.56, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 3.9, "high": 3.9, "low": 3.9, "close": 3.9, "volume": 25.64, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 3.9, "high": 3.9, "low": 3.9, "close": 3.9, "volume": 0.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 3.9, "high": 3.9, "low": 3.9, "close": 3.9, "volume": 0.0, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 3.9, "high": 3.9, "low": 3.9, "close": 3.9, "volume": 0.0, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 3.872, "high": 3.872, "low": 3.851, "close": 3.851, "volume": 29.85, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 3.851, "high": 3.851, "low": 3.851, "close": 3.851, "volume": 0.0, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 3.849, "high": 3.849, "low": 3.849, "close": 3.849, "volume": 5.5, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 3.849, "high": 3.849, "low": 3.849, "close": 3.849, "volume": 0.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 3.849, "high": 3.849, "low": 3.849, "close": 3.849, "volume": 0.0, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 3.788, "high": 3.788, "low": 3.73, "close": 3.73, "volume": 40.13, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 3.705, "high": 3.781, "low": 3.705, "close": 3.719, "volume": 223.77, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 3.726, "high": 3.726, "low": 3.676, "close": 3.676, "volume": 65.35, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 3.716, "high": 3.716, "low": 3.697, "close": 3.708, "volume": 59.06, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 3.664, "high": 3.718, "low": 3.65, "close": 3.718, "volume": 78.25, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 3.846, "high": 3.859, "low": 3.777, "close": 3.777, "volume": 68.54, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 3.824, "high": 3.825, "low": 3.824, "close": 3.825, "volume": 2.64, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 3.79, "high": 3.791, "low": 3.79, "close": 3.791, "volume": 15.35, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 3.67, "high": 3.671, "low": 3.67, "close": 3.671, "volume": 3.14, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 3.844, "high": 3.845, "low": 3.676, "close": 3.676, "volume": 5.44, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 3.82, "high": 3.821, "low": 3.82, "close": 3.821, "volume": 2.72, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 3.821, "high": 3.821, "low": 3.821, "close": 3.821, "volume": 0.0, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 3.821, "high": 3.821, "low": 3.821, "close": 3.821, "volume": 0.0, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 3.698, "high": 3.698, "low": 3.698, "close": 3.698, "volume": 12.12, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 3.698, "high": 3.698, "low": 3.698, "close": 3.698, "volume": 0.0, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 3.705, "high": 3.747, "low": 3.705, "close": 3.747, "volume": 15.12, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 3.734, "high": 3.734, "low": 3.728, "close": 3.728, "volume": 35.35, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 3.728, "high": 3.728, "low": 3.728, "close": 3.728, "volume": 0.0, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 3.728, "high": 3.728, "low": 3.728, "close": 3.728, "volume": 0.0, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 3.764, "high": 3.764, "low": 3.764, "close": 3.764, "volume": 22.62, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 3.764, "high": 3.764, "low": 3.764, "close": 3.764, "volume": 0.0, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 3.649, "high": 3.668, "low": 3.61, "close": 3.668, "volume": 66.26, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 3.668, "high": 3.668, "low": 3.668, "close": 3.668, "volume": 0.0, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 3.609, "high": 3.66, "low": 3.602, "close": 3.659, "volume": 31.55, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 3.645, "high": 3.711, "low": 3.639, "close": 3.639, "volume": 123.64, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 3.628, "high": 3.628, "low": 3.342, "close": 3.344, "volume": 480.85, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 3.367, "high": 3.474, "low": 3.367, "close": 3.413, "volume": 315.46, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 3.393, "high": 3.393, "low": 3.312, "close": 3.324, "volume": 185.49, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 3.339, "high": 3.339, "low": 3.287, "close": 3.313, "volume": 79.42, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 3.313, "high": 3.313, "low": 3.293, "close": 3.293, "volume": 112.84, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 3.261, "high": 3.261, "low": 3.158, "close": 3.177, "volume": 245.45, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 3.368, "high": 3.368, "low": 3.125, "close": 3.206, "volume": 188.15, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 3.15, "high": 3.193, "low": 3.15, "close": 3.193, "volume": 83.06, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 3.252, "high": 3.252, "low": 3.2, "close": 3.2, "volume": 48.52, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 3.125, "high": 3.249, "low": 2.985, "close": 3.249, "volume": 156.79, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 3.136, "high": 3.299, "low": 3.136, "close": 3.184, "volume": 50.5, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 3.187, "high": 3.195, "low": 3.182, "close": 3.182, "volume": 71.99, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 3.138, "high": 3.155, "low": 3.138, "close": 3.155, "volume": 1610.76, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 3.108, "high": 3.108, "low": 3.108, "close": 3.108, "volume": 13.35, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 3.214, "high": 3.236, "low": 3.214, "close": 3.236, "volume": 91.87, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 3.263, "high": 3.263, "low": 3.226, "close": 3.229, "volume": 243.0, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 3.229, "high": 3.229, "low": 3.229, "close": 3.229, "volume": 0.0, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 3.268, "high": 3.269, "low": 3.184, "close": 3.184, "volume": 51.42, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 3.2, "high": 3.2, "low": 3.2, "close": 3.2, "volume": 3.83, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 61.78, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 3.282, "high": 3.282, "low": 3.282, "close": 3.282, "volume": 0.0, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 3.369, "high": 3.405, "low": 3.304, "close": 3.405, "volume": 421.9, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 3.413, "high": 3.419, "low": 3.413, "close": 3.419, "volume": 108.65, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 3.419, "high": 3.419, "low": 3.419, "close": 3.419, "volume": 0.0, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 3.472, "high": 3.538, "low": 3.472, "close": 3.538, "volume": 12.16, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 3.599, "high": 3.599, "low": 3.536, "close": 3.536, "volume": 5.22, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 3.523, "high": 3.524, "low": 3.5, "close": 3.524, "volume": 1856.42, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 3.572, "high": 3.572, "low": 3.509, "close": 3.509, "volume": 7.07, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 3.53, "high": 3.55, "low": 3.53, "close": 3.55, "volume": 30.0, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 3.55, "high": 3.55, "low": 3.55, "close": 3.55, "volume": 0.0, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 10.0, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 3.56, "high": 3.56, "low": 3.56, "close": 3.56, "volume": 0.0, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 3.535, "high": 3.535, "low": 3.53, "close": 3.53, "volume": 17.79, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 3.503, "high": 3.505, "low": 3.5, "close": 3.5, "volume": 319.46, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 14.15, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 3.532, "high": 3.532, "low": 3.532, "close": 3.532, "volume": 0.0, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 22.59, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 3.576, "high": 3.576, "low": 3.576, "close": 3.576, "volume": 0.0, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 3.501, "high": 3.501, "low": 3.49, "close": 3.49, "volume": 66.23, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 3.49, "high": 3.49, "low": 3.49, "close": 3.49, "volume": 0.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 9.16, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 3.508, "high": 3.568, "low": 3.508, "close": 3.568, "volume": 26.09, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 5.03, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 3.439, "high": 3.439, "low": 3.439, "close": 3.439, "volume": 0.0, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 3.57, "high": 3.57, "low": 3.543, "close": 3.543, "volume": 56.15, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 3.543, "high": 3.543, "low": 3.543, "close": 3.543, "volume": 0.0, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 7.22, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 3.566, "high": 3.566, "low": 3.566, "close": 3.566, "volume": 0.0, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 26.59, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 0.0, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 3.446, "high": 3.446, "low": 3.446, "close": 3.446, "volume": 19.57, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 3.537, "high": 3.537, "low": 3.536, "close": 3.536, "volume": 38.21, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 18.98, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 3.53, "high": 3.53, "low": 3.53, "close": 3.53, "volume": 0.0, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 3.531, "high": 3.532, "low": 3.531, "close": 3.532, "volume": 10.68, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 1.62, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 3.48, "high": 3.48, "low": 3.48, "close": 3.48, "volume": 0.0, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 57.04, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 3.45, "high": 3.45, "low": 3.45, "close": 3.45, "volume": 0.0, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 3.448, "high": 3.448, "low": 3.444, "close": 3.444, "volume": 51.98, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 3.444, "high": 3.444, "low": 3.444, "close": 3.444, "volume": 0.0, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 3.52, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 3.537, "high": 3.537, "low": 3.537, "close": 3.537, "volume": 0.0, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 3.374, "high": 3.375, "low": 3.321, "close": 3.33, "volume": 26.46, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 3.365, "high": 3.367, "low": 3.342, "close": 3.342, "volume": 13.77, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 3.342, "high": 3.342, "low": 3.342, "close": 3.342, "volume": 0.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 3.359, "high": 3.359, "low": 3.325, "close": 3.325, "volume": 24.95, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 3.325, "high": 3.372, "low": 3.315, "close": 3.372, "volume": 83.14, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 3.421, "high": 3.436, "low": 3.421, "close": 3.436, "volume": 11.2, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 3.473, "high": 3.473, "low": 3.415, "close": 3.415, "volume": 8.3, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 3.518, "high": 3.588, "low": 3.404, "close": 3.588, "volume": 77.57, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 3.488, "high": 3.488, "low": 3.488, "close": 3.488, "volume": 4.61, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 3.545, "high": 3.545, "low": 3.509, "close": 3.519, "volume": 39.27, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 3.519, "high": 3.519, "low": 3.519, "close": 3.519, "volume": 0.0, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 3.444, "high": 3.444, "low": 3.336, "close": 3.336, "volume": 33.38, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 3.392, "high": 3.431, "low": 3.392, "close": 3.431, "volume": 5.04, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 3.431, "high": 3.431, "low": 3.431, "close": 3.431, "volume": 0.0, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 3.384, "high": 3.384, "low": 3.344, "close": 3.344, "volume": 92.32, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 10.0, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 3.335, "high": 3.335, "low": 3.335, "close": 3.335, "volume": 0.0, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 3.392, "high": 3.392, "low": 3.371, "close": 3.371, "volume": 10.13, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 3.371, "high": 3.371, "low": 3.371, "close": 3.371, "volume": 0.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 3.36, "high": 3.36, "low": 3.354, "close": 3.354, "volume": 11.04, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 3.356, "high": 3.363, "low": 3.333, "close": 3.333, "volume": 34.78, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 3.333, "high": 3.333, "low": 3.333, "close": 3.333, "volume": 0.0, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 3.363, "high": 3.363, "low": 3.325, "close": 3.325, "volume": 34.64, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 21.78, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 3.441, "high": 3.441, "low": 3.441, "close": 3.441, "volume": 0.0, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 3.353, "high": 3.353, "low": 3.344, "close": 3.344, "volume": 9.22, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 3.344, "high": 3.344, "low": 3.344, "close": 3.344, "volume": 0.0, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 3.32, "high": 3.32, "low": 3.32, "close": 3.32, "volume": 40.0, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 13.53, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 6.05, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 3.399, "high": 3.399, "low": 3.399, "close": 3.399, "volume": 0.0, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 3.318, "high": 3.318, "low": 3.314, "close": 3.314, "volume": 20.23, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 3.314, "high": 3.314, "low": 3.314, "close": 3.314, "volume": 0.0, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 3.273, "high": 3.273, "low": 3.255, "close": 3.255, "volume": 27.7, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 3.345, "high": 3.345, "low": 3.345, "close": 3.345, "volume": 3.07, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 3.243, "high": 3.243, "low": 3.243, "close": 3.243, "volume": 4.32, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 3.228, "high": 3.242, "low": 3.228, "close": 3.242, "volume": 1.17, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 3.242, "high": 3.242, "low": 3.242, "close": 3.242, "volume": 0.0, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 3.255, "high": 3.266, "low": 3.255, "close": 3.266, "volume": 12.53, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 3.275, "high": 3.388, "low": 3.26, "close": 3.388, "volume": 345.09, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 3.415, "high": 4.513, "low": 3.323, "close": 3.929, "volume": 1488.27, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 4.01, "high": 4.01, "low": 3.762, "close": 3.835, "volume": 301.71, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 3.769, "high": 3.873, "low": 3.707, "close": 3.707, "volume": 188.83, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 3.769, "high": 3.822, "low": 3.688, "close": 3.717, "volume": 126.37, "close_time": 1770832799999}] |